date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-03-22 09:30:00,35.72,35.72,35.72,35.72,1600.0,28.8291,28.8291,28.8291,28.8291,1600.0
2011-03-22 10:00:00,35.72,36.51,34.0,36.5,47400.0,28.8291,29.4667,27.4409,29.4587,47400.0
2011-03-22 10:30:00,36.5,36.75,36.45,36.75,21100.0,29.4587,29.6604,29.4183,29.6604,21100.0
2011-03-22 11:00:00,36.55,36.55,36.25,36.5,27100.0,29.499,29.499,29.2569,29.4587,27100.0
2011-03-22 11:30:00,36.5,36.75,36.5,36.75,6400.0,29.4587,29.6604,29.4587,29.6604,6400.0
2011-03-22 12:00:00,36.5,36.75,36.5,36.75,12600.0,29.4587,29.6604,29.4587,29.6604,12600.0
2011-03-22 12:30:00,36.75,37.4,36.75,37.4,13000.0,29.6604,30.185,29.6604,30.185,13000.0
2011-03-22 13:00:00,37.0,37.0,37.0,37.0,24500.0,29.8622,29.8622,29.8622,29.8622,24500.0
2011-03-22 13:30:00,37.23,37.51,37.0,37.25,51200.0,30.0478,30.2738,29.8622,30.064,51200.0
2011-03-22 14:00:00,37.25,37.6,37.2,37.2,35500.0,30.064,30.3464,30.0236,30.0236,35500.0
2011-03-22 14:30:00,37.5,37.5,37.25,37.3,49000.0,30.2657,30.2657,30.064,30.1043,49000.0
2011-03-22 15:00:00,37.3,37.3,37.0,37.0,22200.0,30.1043,30.1043,29.8622,29.8622,22200.0
2011-03-22 15:30:00,37.0,37.49,37.0,37.49,197000.0,29.8622,30.2577,29.8622,30.2577,197000.0
2011-03-22 16:00:00,37.49,37.49,37.49,37.49,1000.0,30.2577,30.2577,30.2577,30.2577,1000.0
2011-03-22 16:30:00,37.49,37.49,37.49,37.49,0.0,30.2577,30.2577,30.2577,30.2577,0.0
2011-03-22 17:00:00,37.49,37.49,37.49,37.49,0.0,30.2577,30.2577,30.2577,30.2577,0.0
2011-03-22 17:30:00,37.49,37.49,37.49,37.49,0.0,30.2577,30.2577,30.2577,30.2577,0.0
2011-03-22 18:00:00,37.49,37.49,37.49,37.49,0.0,30.2577,30.2577,30.2577,30.2577,0.0
2011-03-22 18:30:00,37.49,37.49,37.49,37.49,0.0,30.2577,30.2577,30.2577,30.2577,0.0
2011-03-22 19:00:00,37.49,37.49,37.49,37.49,0.0,30.2577,30.2577,30.2577,30.2577,0.0
2011-03-22 19:30:00,37.49,37.49,37.49,37.49,0.0,30.2577,30.2577,30.2577,30.2577,0.0
2011-03-23 09:30:00,37.07,37.41,37.0,37.41,17200.0,29.9187,30.1931,29.8622,30.1931,17200.0
2011-03-23 10:00:00,37.8,37.8,37.0,37.0,14800.0,30.5079,30.5079,29.8622,29.8622,14800.0
2011-03-23 10:30:00,37.05,37.39,37.0,37.0,89700.0,29.9026,30.177,29.8622,29.8622,89700.0
2011-03-23 11:00:00,37.25,37.25,37.0,37.15,82400.0,30.064,30.064,29.8622,29.9833,82400.0
2011-03-23 11:30:00,37.15,37.25,37.15,37.15,18600.0,29.9833,30.064,29.9833,29.9833,18600.0
2011-03-23 12:00:00,37.25,37.25,37.25,37.25,1700.0,30.064,30.064,30.064,30.064,1700.0
2011-03-23 12:30:00,37.25,37.25,37.15,37.25,20900.0,30.064,30.064,29.9833,30.064,20900.0
2011-03-23 13:00:00,37.49,37.49,36.95,36.95,98800.0,30.2577,30.2577,29.8218,29.8218,98800.0
2011-03-23 13:30:00,37.25,37.25,37.25,37.25,28000.0,30.064,30.064,30.064,30.064,28000.0
2011-03-23 14:00:00,37.25,37.3,37.25,37.25,4000.0,30.064,30.1043,30.064,30.064,4000.0
2011-03-23 14:30:00,37.25,37.25,37.2,37.25,20500.0,30.064,30.064,30.0236,30.064,20500.0
2011-03-23 15:00:00,37.11,37.15,37.11,37.15,26400.0,29.951,29.9833,29.951,29.9833,26400.0
2011-03-23 15:30:00,37.15,37.27,37.0,37.25,140200.0,29.9833,30.0801,29.8622,30.064,140200.0
2011-03-24 09:30:00,37.5,37.5,37.5,37.5,500.0,30.2657,30.2657,30.2657,30.2657,500.0
2011-03-24 10:00:00,37.25,37.25,37.25,37.25,8500.0,30.064,30.064,30.064,30.064,8500.0
2011-03-24 10:30:00,37.25,37.35,37.25,37.35,6900.0,30.064,30.1447,30.064,30.1447,6900.0
2011-03-24 11:00:00,37.35,37.4,37.25,37.25,15900.0,30.1447,30.185,30.064,30.064,15900.0
2011-03-24 11:30:00,37.25,37.25,37.25,37.25,0.0,30.064,30.064,30.064,30.064,0.0
2011-03-24 12:00:00,37.25,37.4,37.15,37.35,29800.0,30.064,30.185,29.9833,30.1447,29800.0
2011-03-24 12:30:00,37.35,37.5,37.35,37.5,17000.0,30.1447,30.2657,30.1447,30.2657,17000.0
2011-03-24 13:00:00,37.48,37.48,37.48,37.48,200.0,30.2496,30.2496,30.2496,30.2496,200.0
2011-03-24 13:30:00,37.48,37.48,37.47,37.47,500.0,30.2496,30.2496,30.2415,30.2415,500.0
2011-03-24 14:00:00,37.49,37.5,37.47,37.5,91000.0,30.2577,30.2657,30.2415,30.2657,91000.0
2011-03-24 14:30:00,37.49,37.5,37.49,37.49,4100.0,30.2577,30.2657,30.2577,30.2577,4100.0
2011-03-24 15:00:00,37.4,37.5,37.4,37.49,8700.0,30.185,30.2657,30.185,30.2577,8700.0
2011-03-24 15:30:00,37.25,37.49,37.15,37.25,45300.0,30.064,30.2577,29.9833,30.064,45300.0
2011-03-25 09:30:00,37.5,37.61,37.25,37.5,27900.0,30.2657,30.3545,30.064,30.2657,27900.0
2011-03-25 10:00:00,37.3,37.5,37.3,37.3,60500.0,30.1043,30.2657,30.1043,30.1043,60500.0
2011-03-25 10:30:00,37.3,37.3,37.3,37.3,27200.0,30.1043,30.1043,30.1043,30.1043,27200.0
2011-03-25 11:00:00,37.25,37.3,37.25,37.3,20900.0,30.064,30.1043,30.064,30.1043,20900.0
2011-03-25 11:30:00,37.3,37.3,37.3,37.3,33900.0,30.1043,30.1043,30.1043,30.1043,33900.0
2011-03-25 12:00:00,37.4,37.5,37.4,37.5,4300.0,30.185,30.2657,30.185,30.2657,4300.0
2011-03-25 12:30:00,37.87,37.87,37.87,37.87,100.0,30.5644,30.5644,30.5644,30.5644,100.0
2011-03-25 13:00:00,37.6,37.6,37.6,37.6,800.0,30.3464,30.3464,30.3464,30.3464,800.0
2011-03-25 13:30:00,37.45,37.5,37.45,37.5,3000.0,30.2254,30.2657,30.2254,30.2657,3000.0
2011-03-25 14:00:00,37.4,37.4,37.4,37.4,59300.0,30.185,30.185,30.185,30.185,59300.0
2011-03-25 14:30:00,37.4,37.5,37.4,37.5,1700.0,30.185,30.2657,30.185,30.2657,1700.0
2011-03-25 15:00:00,37.5,37.8,37.4,37.5,25900.0,30.2657,30.5079,30.185,30.2657,25900.0
2011-03-25 15:30:00,37.8,38.9,37.8,38.8,52900.0,30.5079,31.3957,30.5079,31.315,52900.0
2011-03-28 09:30:00,39.0,39.0,38.52,38.75,3100.0,31.4764,31.4764,31.089,31.2746,3100.0
2011-03-28 10:00:00,38.75,38.75,38.75,38.75,0.0,31.2746,31.2746,31.2746,31.2746,0.0
2011-03-28 10:30:00,38.75,38.75,38.75,38.75,0.0,31.2746,31.2746,31.2746,31.2746,0.0
2011-03-28 11:00:00,38.52,38.52,38.36,38.36,1800.0,31.089,31.089,30.9598,30.9598,1800.0
2011-03-28 11:30:00,38.4,38.44,38.31,38.31,1100.0,30.9921,31.0244,30.9195,30.9195,1100.0
2011-03-28 12:00:00,38.16,38.16,38.11,38.11,400.0,30.7984,30.7984,30.7581,30.7581,400.0
2011-03-28 12:30:00,38.11,38.11,38.11,38.11,0.0,30.7581,30.7581,30.7581,30.7581,0.0
2011-03-28 13:00:00,38.1,38.44,38.05,38.05,600.0,30.75,31.0244,30.7096,30.7096,600.0
2011-03-28 13:30:00,38.05,38.05,38.0,38.0,1300.0,30.7096,30.7096,30.6693,30.6693,1300.0
2011-03-28 14:00:00,37.9,37.9,37.9,37.9,3000.0,30.5886,30.5886,30.5886,30.5886,3000.0
2011-03-28 14:30:00,38.05,38.05,38.05,38.05,100.0,30.7096,30.7096,30.7096,30.7096,100.0
2011-03-28 15:00:00,38.27,38.3,38.27,38.3,11300.0,30.8872,30.9114,30.8872,30.9114,11300.0
2011-03-28 15:30:00,38.29,38.3,37.75,37.75,21100.0,30.9033,30.9114,30.4675,30.4675,21100.0
2011-03-29 09:30:00,37.76,37.95,37.75,37.95,500.0,30.4756,30.6289,30.4675,30.6289,500.0
2011-03-29 10:00:00,37.75,37.75,37.5,37.5,1000.0,30.4675,30.4675,30.2657,30.2657,1000.0
2011-03-29 10:30:00,37.51,37.51,37.5,37.5,1800.0,30.2738,30.2738,30.2657,30.2657,1800.0
2011-03-29 11:00:00,37.5,37.5,37.5,37.5,0.0,30.2657,30.2657,30.2657,30.2657,0.0
2011-03-29 11:30:00,37.5,37.5,37.5,37.5,10200.0,30.2657,30.2657,30.2657,30.2657,10200.0
2011-03-29 12:00:00,37.5,37.7,37.5,37.5,135500.0,30.2657,30.4272,30.2657,30.2657,135500.0
2011-03-29 12:30:00,37.5,37.55,37.47,37.55,10600.0,30.2657,30.3061,30.2415,30.3061,10600.0
2011-03-29 13:00:00,37.55,37.55,37.55,37.55,600.0,30.3061,30.3061,30.3061,30.3061,600.0
2011-03-29 13:30:00,37.51,37.51,37.5,37.5,34100.0,30.2738,30.2738,30.2657,30.2657,34100.0
2011-03-29 14:00:00,37.5,37.5,37.5,37.5,16000.0,30.2657,30.2657,30.2657,30.2657,16000.0
2011-03-29 14:30:00,37.5,37.64,37.5,37.64,1600.0,30.2657,30.3787,30.2657,30.3787,1600.0
2011-03-29 15:00:00,37.65,37.75,37.5,37.61,8800.0,30.3868,30.4675,30.2657,30.3545,8800.0
2011-03-29 15:30:00,37.75,37.76,37.5,37.5,10100.0,30.4675,30.4756,30.2657,30.2657,10100.0
2011-03-30 09:30:00,37.95,37.95,37.0,37.0,9200.0,30.6289,30.6289,29.8622,29.8622,9200.0
2011-03-30 10:00:00,37.0,37.02,36.58,37.0,82200.0,29.8622,29.8783,29.5232,29.8622,82200.0
2011-03-30 10:30:00,37.05,37.11,37.0,37.1,19300.0,29.9026,29.951,29.8622,29.9429,19300.0
2011-03-30 11:00:00,37.08,37.15,37.01,37.06,4800.0,29.9268,29.9833,29.8703,29.9106,4800.0
2011-03-30 11:30:00,37.06,37.14,37.02,37.1,24400.0,29.9106,29.9752,29.8783,29.9429,24400.0
2011-03-30 12:00:00,37.14,37.15,37.1,37.11,15000.0,29.9752,29.9833,29.9429,29.951,15000.0
2011-03-30 12:30:00,37.11,37.15,37.11,37.15,8200.0,29.951,29.9833,29.951,29.9833,8200.0
2011-03-30 13:00:00,37.14,37.42,37.14,37.25,7900.0,29.9752,30.2012,29.9752,30.064,7900.0
2011-03-30 13:30:00,37.26,37.46,37.25,37.3,70000.0,30.072,30.2335,30.064,30.1043,70000.0
2011-03-30 14:00:00,37.35,37.35,37.21,37.25,23100.0,30.1447,30.1447,30.0317,30.064,23100.0
2011-03-30 14:30:00,37.25,37.29,37.21,37.29,38000.0,30.064,30.0963,30.0317,30.0963,38000.0
2011-03-30 15:00:00,37.35,38.0,37.25,37.86,145900.0,30.1447,30.6693,30.064,30.5563,145900.0
2011-03-30 15:30:00,37.86,38.49,37.25,38.0,960700.0,30.5563,31.0648,30.064,30.6693,960700.0
2011-03-31 09:30:00,38.45,38.5,38.0,38.26,185500.0,31.0325,31.0728,30.6693,30.8791,185500.0
2011-03-31 10:00:00,38.25,38.27,38.05,38.16,119700.0,30.8711,30.8872,30.7096,30.7984,119700.0
2011-03-31 10:30:00,38.12,38.26,38.1,38.21,159300.0,30.7661,30.8791,30.75,30.8388,159300.0
2011-03-31 11:00:00,38.2,38.5,38.2,38.46,47800.0,30.8307,31.0728,30.8307,31.0405,47800.0
2011-03-31 11:30:00,38.46,38.52,38.32,38.4,128700.0,31.0405,31.089,30.9276,30.9921,128700.0
2011-03-31 12:00:00,38.4,38.52,38.39,38.52,56000.0,30.9921,31.089,30.984,31.089,56000.0
2011-03-31 12:30:00,38.52,39.23,38.52,38.99,47400.0,31.089,31.662,31.089,31.4683,47400.0
2011-03-31 13:00:00,38.99,39.09,38.83,39.01,54800.0,31.4683,31.549,31.3392,31.4844,54800.0
2011-03-31 13:30:00,39.02,39.09,39.0,39.06,107400.0,31.4925,31.549,31.4764,31.5248,107400.0
2011-03-31 14:00:00,39.06,39.73,39.05,39.64,54700.0,31.5248,32.0655,31.5167,31.9929,54700.0
2011-03-31 14:30:00,39.64,39.98,39.48,39.9,69100.0,31.9929,32.2673,31.8638,32.2027,69100.0
2011-03-31 15:00:00,39.9,40.61,39.78,40.61,113400.0,32.2027,32.7758,32.1059,32.7758,113400.0
2011-03-31 15:30:00,40.51,42.74,40.51,40.91,673400.0,32.6951,34.4949,32.6951,33.0179,673400.0
2011-04-01 09:30:00,40.99,42.44,40.99,41.31,278700.0,33.0825,34.2527,33.0825,33.3407,278700.0
2011-04-01 10:00:00,41.31,41.5,40.68,41.04,183200.0,33.3407,33.4941,32.8323,33.1228,183200.0
2011-04-01 10:30:00,41.04,41.2,40.5,40.66,307000.0,33.1228,33.252,32.687,32.8161,307000.0
2011-04-01 11:00:00,40.75,40.87,40.35,40.48,116100.0,32.8888,32.9856,32.5659,32.6709,116100.0
2011-04-01 11:30:00,40.48,40.64,40.38,40.51,83100.0,32.6709,32.8,32.5901,32.6951,83100.0
2011-04-01 12:00:00,40.52,40.59,40.3,40.41,74000.0,32.7031,32.7596,32.5256,32.6144,74000.0
2011-04-01 12:30:00,40.4,40.85,40.37,40.59,219300.0,32.6063,32.9695,32.5821,32.7596,219300.0
2011-04-01 13:00:00,40.6,40.99,40.55,40.69,179800.0,32.7677,33.0825,32.7274,32.8403,179800.0
2011-04-01 13:30:00,40.67,41.16,40.67,41.09,98900.0,32.8242,33.2197,32.8242,33.1632,98900.0
2011-04-01 14:00:00,41.15,41.15,40.64,40.7,96700.0,33.2116,33.2116,32.8,32.8484,96700.0
2011-04-01 14:30:00,40.72,40.73,40.55,40.65,99200.0,32.8646,32.8726,32.7274,32.8081,99200.0
2011-04-01 15:00:00,40.65,40.69,40.5,40.5,197300.0,32.8081,32.8403,32.687,32.687,197300.0
2011-04-01 15:30:00,40.51,40.53,39.96,40.09,211800.0,32.6951,32.7112,32.2512,32.3561,211800.0
2011-04-04 09:30:00,39.86,40.46,39.59,40.02,70100.0,32.1705,32.6547,31.9526,32.2996,70100.0
2011-04-04 10:00:00,40.02,40.14,39.14,40.02,294600.0,32.2996,32.3964,31.5894,32.2996,294600.0
2011-04-04 10:30:00,40.03,40.21,39.86,40.05,78000.0,32.3077,32.4529,32.1705,32.3238,78000.0
2011-04-04 11:00:00,40.08,40.5,40.0,40.5,101300.0,32.348,32.687,32.2835,32.687,101300.0
2011-04-04 11:30:00,40.5,40.59,40.0,40.16,38800.0,32.687,32.7596,32.2835,32.4126,38800.0
2011-04-04 12:00:00,40.17,40.5,40.16,40.29,30900.0,32.4207,32.687,32.4126,32.5175,30900.0
2011-04-04 12:30:00,40.16,40.44,40.16,40.43,17200.0,32.4126,32.6386,32.4126,32.6305,17200.0
2011-04-04 13:00:00,40.44,40.54,40.08,40.51,42500.0,32.6386,32.7193,32.348,32.6951,42500.0
2011-04-04 13:30:00,40.52,40.52,40.15,40.15,20200.0,32.7031,32.7031,32.4045,32.4045,20200.0
2011-04-04 14:00:00,40.2,40.51,40.06,40.5,44100.0,32.4449,32.6951,32.3319,32.687,44100.0
2011-04-04 14:30:00,40.51,40.58,40.28,40.34,33000.0,32.6951,32.7516,32.5094,32.5579,33000.0
2011-04-04 15:00:00,40.34,40.55,40.3,40.44,82500.0,32.5579,32.7274,32.5256,32.6386,82500.0
2011-04-04 15:30:00,40.45,41.02,40.05,40.15,177100.0,32.6466,33.1067,32.3238,32.4045,177100.0
2011-04-05 09:30:00,39.53,40.32,38.73,40.15,59000.0,31.9041,32.5417,31.2585,32.4045,59000.0
2011-04-05 10:00:00,40.21,40.33,40.1,40.24,58200.0,32.4529,32.5498,32.3642,32.4772,58200.0
2011-04-05 10:30:00,40.23,40.25,40.15,40.17,50900.0,32.4691,32.4852,32.4045,32.4207,50900.0
2011-04-05 11:00:00,40.17,40.17,39.86,39.98,136600.0,32.4207,32.4207,32.1705,32.2673,136600.0
2011-04-05 11:30:00,39.99,40.02,39.9,39.99,146200.0,32.2754,32.2996,32.2027,32.2754,146200.0
2011-04-05 12:00:00,39.99,40.02,39.99,40.01,20800.0,32.2754,32.2996,32.2754,32.2915,20800.0
2011-04-05 12:30:00,40.01,40.02,40.0,40.01,26200.0,32.2915,32.2996,32.2835,32.2915,26200.0
2011-04-05 13:00:00,40.01,40.13,39.99,40.02,42600.0,32.2915,32.3884,32.2754,32.2996,42600.0
2011-04-05 13:30:00,40.03,40.28,40.0,40.11,134700.0,32.3077,32.5094,32.2835,32.3722,134700.0
2011-04-05 14:00:00,40.11,40.24,40.11,40.19,45200.0,32.3722,32.4772,32.3722,32.4368,45200.0
2011-04-05 14:30:00,40.19,40.27,40.1,40.16,156900.0,32.4368,32.5014,32.3642,32.4126,156900.0
2011-04-05 15:00:00,40.16,40.2,40.0,40.08,120800.0,32.4126,32.4449,32.2835,32.348,120800.0
2011-04-05 15:30:00,40.11,40.33,40.04,40.26,320200.0,32.3722,32.5498,32.3157,32.4933,320200.0
2011-04-06 09:30:00,39.86,40.3,39.12,39.9,275200.0,32.1705,32.5256,31.5732,32.2027,275200.0
2011-04-06 10:00:00,39.9,40.14,39.84,39.86,192500.0,32.2027,32.3964,32.1543,32.1705,192500.0
2011-04-06 10:30:00,39.84,39.96,39.55,39.59,282500.0,32.1543,32.2512,31.9203,31.9526,282500.0
2011-04-06 11:00:00,39.59,40.18,39.58,39.84,167900.0,31.9526,32.4287,31.9445,32.1543,167900.0
2011-04-06 11:30:00,39.83,39.83,39.74,39.77,67800.0,32.1463,32.1463,32.0736,32.0978,67800.0
2011-04-06 12:00:00,39.77,39.89,39.75,39.86,36900.0,32.0978,32.1947,32.0817,32.1705,36900.0
2011-04-06 12:30:00,39.83,40.02,39.8,39.99,249300.0,32.1463,32.2996,32.122,32.2754,249300.0
2011-04-06 13:00:00,39.99,40.07,39.96,40.04,49200.0,32.2754,32.34,32.2512,32.3157,49200.0
2011-04-06 13:30:00,40.04,40.31,39.99,40.0,119200.0,32.3157,32.5337,32.2754,32.2835,119200.0
2011-04-06 14:00:00,40.01,40.11,39.79,39.85,141100.0,32.2915,32.3722,32.114,32.1624,141100.0
2011-04-06 14:30:00,39.85,39.86,39.7,39.75,114500.0,32.1624,32.1705,32.0413,32.0817,114500.0
2011-04-06 15:00:00,39.74,39.96,39.73,39.88,103900.0,32.0736,32.2512,32.0655,32.1866,103900.0
2011-04-06 15:30:00,39.88,39.95,39.65,39.79,197400.0,32.1866,32.2431,32.001,32.114,197400.0
2011-04-07 09:30:00,38.28,39.25,37.51,39.06,457800.0,30.8953,31.6781,30.2738,31.5248,457800.0
2011-04-07 10:00:00,39.06,39.12,38.95,39.0,154900.0,31.5248,31.5732,31.436,31.4764,154900.0
2011-04-07 10:30:00,39.0,39.05,38.84,39.0,169000.0,31.4764,31.5167,31.3472,31.4764,169000.0
2011-04-07 11:00:00,39.0,39.01,38.62,38.89,90500.0,31.4764,31.4844,31.1697,31.3876,90500.0
2011-04-07 11:30:00,38.9,39.02,38.84,38.95,122900.0,31.3957,31.4925,31.3472,31.436,122900.0
2011-04-07 12:00:00,38.92,38.98,38.86,38.91,103600.0,31.4118,31.4602,31.3634,31.4037,103600.0
2011-04-07 12:30:00,38.9,39.0,38.83,38.86,119100.0,31.3957,31.4764,31.3392,31.3634,119100.0
2011-04-07 13:00:00,38.86,38.91,38.68,38.68,73400.0,31.3634,31.4037,31.2181,31.2181,73400.0
2011-04-07 13:30:00,38.66,38.71,38.51,38.61,121900.0,31.202,31.2423,31.0809,31.1616,121900.0
2011-04-07 14:00:00,38.61,38.7,38.6,38.65,70100.0,31.1616,31.2342,31.1535,31.1939,70100.0
2011-04-07 14:30:00,38.65,38.87,38.6,38.78,120000.0,31.1939,31.3714,31.1535,31.2988,120000.0
2011-04-07 15:00:00,38.75,38.93,38.74,38.81,89300.0,31.2746,31.4199,31.2665,31.323,89300.0
2011-04-07 15:30:00,38.82,38.91,38.75,38.8,182700.0,31.3311,31.4037,31.2746,31.315,182700.0
2011-04-08 09:30:00,38.33,38.88,38.2,38.67,334500.0,30.9356,31.3795,30.8307,31.21,334500.0
2011-04-08 10:00:00,38.65,38.8,38.56,38.6,108600.0,31.1939,31.315,31.1213,31.1535,108600.0
2011-04-08 10:30:00,38.59,38.7,38.58,38.64,67700.0,31.1455,31.2342,31.1374,31.1858,67700.0
2011-04-08 11:00:00,38.61,38.65,38.52,38.53,59100.0,31.1616,31.1939,31.089,31.097,59100.0
2011-04-08 11:30:00,38.52,38.61,38.35,38.41,34700.0,31.089,31.1616,30.9518,31.0002,34700.0
2011-04-08 12:00:00,38.41,38.55,38.38,38.5,31200.0,31.0002,31.1132,30.976,31.0728,31200.0
2011-04-08 12:30:00,38.5,38.51,38.4,38.5,64500.0,31.0728,31.0809,30.9921,31.0728,64500.0
2011-04-08 13:00:00,38.5,38.57,38.44,38.46,83500.0,31.0728,31.1293,31.0244,31.0405,83500.0
2011-04-08 13:30:00,38.46,38.54,38.39,38.44,70100.0,31.0405,31.1051,30.984,31.0244,70100.0
2011-04-08 14:00:00,38.44,38.66,38.41,38.61,115200.0,31.0244,31.202,31.0002,31.1616,115200.0
2011-04-08 14:30:00,38.59,38.61,38.5,38.51,45200.0,31.1455,31.1616,31.0728,31.0809,45200.0
2011-04-08 15:00:00,38.52,38.59,38.5,38.51,35400.0,31.089,31.1455,31.0728,31.0809,35400.0
2011-04-08 15:30:00,38.51,38.64,38.48,38.51,86700.0,31.0809,31.1858,31.0567,31.0809,86700.0
2011-04-11 09:30:00,38.5,38.57,38.36,38.5,82200.0,31.0728,31.1293,30.9598,31.0728,82200.0
2011-04-11 10:00:00,38.49,38.5,38.4,38.45,53900.0,31.0648,31.0728,30.9921,31.0325,53900.0
2011-04-11 10:30:00,38.46,38.58,38.41,38.46,171000.0,31.0405,31.1374,31.0002,31.0405,171000.0
2011-04-11 11:00:00,38.46,38.55,38.44,38.51,161700.0,31.0405,31.1132,31.0244,31.0809,161700.0
2011-04-11 11:30:00,38.5,38.53,38.47,38.51,65600.0,31.0728,31.097,31.0486,31.0809,65600.0
2011-04-11 12:00:00,38.5,38.51,38.5,38.5,111900.0,31.0728,31.0809,31.0728,31.0728,111900.0
2011-04-11 12:30:00,38.51,38.51,38.39,38.41,54000.0,31.0809,31.0809,30.984,31.0002,54000.0
2011-04-11 13:00:00,38.4,38.5,38.4,38.46,149900.0,30.9921,31.0728,30.9921,31.0405,149900.0
2011-04-11 13:30:00,38.45,38.47,38.38,38.44,118400.0,31.0325,31.0486,30.976,31.0244,118400.0
2011-04-11 14:00:00,38.44,38.53,38.42,38.42,84500.0,31.0244,31.097,31.0083,31.0083,84500.0
2011-04-11 14:30:00,38.43,38.44,38.29,38.35,219500.0,31.0163,31.0244,30.9033,30.9518,219500.0
2011-04-11 15:00:00,38.35,38.36,38.28,38.34,114800.0,30.9518,30.9598,30.8953,30.9437,114800.0
2011-04-11 15:30:00,38.33,38.42,38.29,38.32,126700.0,30.9356,31.0083,30.9033,30.9276,126700.0
2011-04-12 09:30:00,37.91,38.42,37.66,38.01,115000.0,30.5966,31.0083,30.3949,30.6774,115000.0
2011-04-12 10:00:00,38.0,38.01,37.97,38.0,149600.0,30.6693,30.6774,30.6451,30.6693,149600.0
2011-04-12 10:30:00,38.0,38.01,37.9,37.91,96900.0,30.6693,30.6774,30.5886,30.5966,96900.0
2011-04-12 11:00:00,37.9,37.96,37.8,37.86,277100.0,30.5886,30.637,30.5079,30.5563,277100.0
2011-04-12 11:30:00,37.86,38.0,37.86,37.97,211000.0,30.5563,30.6693,30.5563,30.6451,211000.0
2011-04-12 12:00:00,37.97,38.28,37.96,38.28,81400.0,30.6451,30.8953,30.637,30.8953,81400.0
2011-04-12 12:30:00,38.21,38.23,38.04,38.04,40600.0,30.8388,30.8549,30.7016,30.7016,40600.0
2011-04-12 13:00:00,38.03,38.15,38.0,38.01,67100.0,30.6935,30.7903,30.6693,30.6774,67100.0
2011-04-12 13:30:00,38.01,38.07,38.0,38.01,51600.0,30.6774,30.7258,30.6693,30.6774,51600.0
2011-04-12 14:00:00,38.01,38.22,38.01,38.02,223100.0,30.6774,30.8468,30.6774,30.6854,223100.0
2011-04-12 14:30:00,38.04,38.19,38.01,38.02,85000.0,30.7016,30.8226,30.6774,30.6854,85000.0
2011-04-12 15:00:00,38.02,38.06,38.0,38.0,68400.0,30.6854,30.7177,30.6693,30.6693,68400.0
2011-04-12 15:30:00,38.0,38.08,38.0,38.05,103500.0,30.6693,30.7339,30.6693,30.7096,103500.0
2011-04-13 09:30:00,37.65,38.37,37.28,38.16,188500.0,30.3868,30.9679,30.0882,30.7984,188500.0
2011-04-13 10:00:00,38.16,38.24,38.1,38.17,137900.0,30.7984,30.863,30.75,30.8065,137900.0
2011-04-13 10:30:00,38.17,38.3,38.17,38.2,156000.0,30.8065,30.9114,30.8065,30.8307,156000.0
2011-04-13 11:00:00,38.22,38.28,38.2,38.21,28900.0,30.8468,30.8953,30.8307,30.8388,28900.0
2011-04-13 11:30:00,38.21,38.24,38.18,38.19,41900.0,30.8388,30.863,30.8146,30.8226,41900.0
2011-04-13 12:00:00,38.2,38.23,38.06,38.13,117300.0,30.8307,30.8549,30.7177,30.7742,117300.0
2011-04-13 12:30:00,38.12,38.18,37.99,38.0,147600.0,30.7661,30.8146,30.6612,30.6693,147600.0
2011-04-13 13:00:00,38.02,38.08,37.8,38.07,171000.0,30.6854,30.7339,30.5079,30.7258,171000.0
2011-04-13 13:30:00,38.07,38.11,37.95,37.98,71700.0,30.7258,30.7581,30.6289,30.6531,71700.0
2011-04-13 14:00:00,38.0,38.01,37.96,38.0,97800.0,30.6693,30.6774,30.637,30.6693,97800.0
2011-04-13 14:30:00,37.99,38.01,37.98,38.0,135400.0,30.6612,30.6774,30.6531,30.6693,135400.0
2011-04-13 15:00:00,38.0,38.04,38.0,38.0,87300.0,30.6693,30.7016,30.6693,30.6693,87300.0
2011-04-13 15:30:00,38.0,38.05,37.92,38.02,177000.0,30.6693,30.7096,30.6047,30.6854,177000.0
2011-04-14 09:30:00,37.9,38.16,37.85,38.13,55900.0,30.5886,30.7984,30.5482,30.7742,55900.0
2011-04-14 10:00:00,38.13,38.15,38.11,38.12,27400.0,30.7742,30.7903,30.7581,30.7661,27400.0
2011-04-14 10:30:00,38.12,38.34,38.1,38.34,44800.0,30.7661,30.9437,30.75,30.9437,44800.0
2011-04-14 11:00:00,38.35,38.77,38.34,38.65,104100.0,30.9518,31.2907,30.9437,31.1939,104100.0
2011-04-14 11:30:00,38.65,38.65,38.48,38.51,77600.0,31.1939,31.1939,31.0567,31.0809,77600.0
2011-04-14 12:00:00,38.51,38.72,38.5,38.66,134200.0,31.0809,31.2504,31.0728,31.202,134200.0
2011-04-14 12:30:00,38.65,39.21,38.64,39.04,141200.0,31.1939,31.6459,31.1858,31.5087,141200.0
2011-04-14 13:00:00,39.05,39.36,38.62,39.34,85400.0,31.5167,31.7669,31.1697,31.7508,85400.0
2011-04-14 13:30:00,39.35,39.35,38.8,38.87,53100.0,31.7589,31.7589,31.315,31.3714,53100.0
2011-04-14 14:00:00,38.85,39.03,38.76,39.01,94900.0,31.3553,31.5006,31.2827,31.4844,94900.0
2011-04-14 14:30:00,39.01,39.01,38.75,38.75,62800.0,31.4844,31.4844,31.2746,31.2746,62800.0
2011-04-14 15:00:00,38.73,39.26,38.69,38.94,145400.0,31.2585,31.6862,31.2262,31.4279,145400.0
2011-04-14 15:30:00,38.96,38.99,38.66,38.74,174400.0,31.4441,31.4683,31.202,31.2665,174400.0
2011-04-15 09:30:00,38.89,39.29,38.81,39.14,142500.0,31.3876,31.7104,31.323,31.5894,142500.0
2011-04-15 10:00:00,39.13,39.8,39.12,39.43,66800.0,31.5813,32.122,31.5732,31.8234,66800.0
2011-04-15 10:30:00,39.42,39.59,39.32,39.5,63800.0,31.8153,31.9526,31.7346,31.8799,63800.0
2011-04-15 11:00:00,39.49,39.7,39.33,39.5,112800.0,31.8718,32.0413,31.7427,31.8799,112800.0
2011-04-15 11:30:00,39.5,39.84,39.5,39.74,42300.0,31.8799,32.1543,31.8799,32.0736,42300.0
2011-04-15 12:00:00,39.74,40.62,39.73,40.23,80600.0,32.0736,32.7839,32.0655,32.4691,80600.0
2011-04-15 12:30:00,40.24,40.75,40.14,40.66,140900.0,32.4772,32.8888,32.3964,32.8161,140900.0
2011-04-15 13:00:00,40.65,40.69,40.32,40.4,202200.0,32.8081,32.8403,32.5417,32.6063,202200.0
2011-04-15 13:30:00,40.36,40.39,40.13,40.19,47700.0,32.574,32.5982,32.3884,32.4368,47700.0
2011-04-15 14:00:00,40.18,40.21,40.1,40.18,85500.0,32.4287,32.4529,32.3642,32.4287,85500.0
2011-04-15 14:30:00,40.18,40.75,40.18,40.6,179800.0,32.4287,32.8888,32.4287,32.7677,179800.0
2011-04-15 15:00:00,40.6,40.66,40.15,40.25,114400.0,32.7677,32.8161,32.4045,32.4852,114400.0
2011-04-15 15:30:00,40.24,40.3,40.12,40.14,172900.0,32.4772,32.5256,32.3803,32.3964,172900.0
2011-04-18 09:30:00,39.45,39.71,38.59,39.57,62400.0,31.8396,32.0494,31.1455,31.9364,62400.0
2011-04-18 10:00:00,39.61,39.61,39.4,39.51,64400.0,31.9687,31.9687,31.7992,31.888,64400.0
2011-04-18 10:30:00,39.51,39.64,39.51,39.55,67100.0,31.888,31.9929,31.888,31.9203,67100.0
2011-04-18 11:00:00,39.55,39.71,39.55,39.7,36400.0,31.9203,32.0494,31.9203,32.0413,36400.0
2011-04-18 11:30:00,39.7,40.03,39.7,40.03,38100.0,32.0413,32.3077,32.0413,32.3077,38100.0
2011-04-18 12:00:00,40.04,40.14,40.01,40.08,49300.0,32.3157,32.3964,32.2915,32.348,49300.0
2011-04-18 12:30:00,40.09,40.11,39.99,40.04,31300.0,32.3561,32.3722,32.2754,32.3157,31300.0
2011-04-18 13:00:00,40.04,40.1,40.01,40.06,53700.0,32.3157,32.3642,32.2915,32.3319,53700.0
2011-04-18 13:30:00,40.06,40.1,40.05,40.1,40900.0,32.3319,32.3642,32.3238,32.3642,40900.0
2011-04-18 14:00:00,40.09,40.22,40.09,40.19,47200.0,32.3561,32.461,32.3561,32.4368,47200.0
2011-04-18 14:30:00,40.19,40.2,40.05,40.05,77600.0,32.4368,32.4449,32.3238,32.3238,77600.0
2011-04-18 15:00:00,40.06,40.19,39.95,40.0,66300.0,32.3319,32.4368,32.2431,32.2835,66300.0
2011-04-18 15:30:00,40.0,40.07,39.97,40.05,126300.0,32.2835,32.34,32.2592,32.3238,126300.0
2011-04-19 09:30:00,40.08,40.12,39.77,39.8,20700.0,32.348,32.3803,32.0978,32.122,20700.0
2011-04-19 10:00:00,39.8,40.02,39.77,39.93,87800.0,32.122,32.2996,32.0978,32.227,87800.0
2011-04-19 10:30:00,39.94,39.94,39.8,39.89,35200.0,32.235,32.235,32.122,32.1947,35200.0
2011-04-19 11:00:00,39.88,39.95,39.85,39.89,68400.0,32.1866,32.2431,32.1624,32.1947,68400.0
2011-04-19 11:30:00,39.89,39.9,39.83,39.83,18000.0,32.1947,32.2027,32.1463,32.1463,18000.0
2011-04-19 12:00:00,39.84,39.84,39.65,39.73,46700.0,32.1543,32.1543,32.001,32.0655,46700.0
2011-04-19 12:30:00,39.76,39.79,39.65,39.67,23300.0,32.0898,32.114,32.001,32.0171,23300.0
2011-04-19 13:00:00,39.67,39.76,39.66,39.68,32400.0,32.0171,32.0898,32.009,32.0252,32400.0
2011-04-19 13:30:00,39.67,39.73,39.67,39.68,27200.0,32.0171,32.0655,32.0171,32.0252,27200.0
2011-04-19 14:00:00,39.68,39.69,39.49,39.59,36100.0,32.0252,32.0333,31.8718,31.9526,36100.0
2011-04-19 14:30:00,39.59,39.87,39.59,39.87,74200.0,31.9526,32.1785,31.9526,32.1785,74200.0
2011-04-19 15:00:00,39.88,39.96,39.86,39.95,44400.0,32.1866,32.2512,32.1705,32.2431,44400.0
2011-04-19 15:30:00,39.95,39.95,39.75,39.76,167700.0,32.2431,32.2431,32.0817,32.0898,167700.0
2011-04-20 09:30:00,40.14,40.14,39.5,39.73,37000.0,32.3964,32.3964,31.8799,32.0655,37000.0
2011-04-20 10:00:00,39.72,39.95,39.72,39.86,19400.0,32.0575,32.2431,32.0575,32.1705,19400.0
2011-04-20 10:30:00,39.9,39.93,39.86,39.93,20000.0,32.2027,32.227,32.1705,32.227,20000.0
2011-04-20 11:00:00,39.93,39.93,39.78,39.79,13100.0,32.227,32.227,32.1059,32.114,13100.0
2011-04-20 11:30:00,39.79,39.83,39.75,39.8,24900.0,32.114,32.1463,32.0817,32.122,24900.0
2011-04-20 12:00:00,39.8,39.9,39.79,39.86,17100.0,32.122,32.2027,32.114,32.1705,17100.0
2011-04-20 12:30:00,39.85,39.86,39.85,39.85,6000.0,32.1624,32.1705,32.1624,32.1624,6000.0
2011-04-20 13:00:00,39.86,39.88,39.82,39.82,30500.0,32.1705,32.1866,32.1382,32.1382,30500.0
2011-04-20 13:30:00,39.82,39.91,39.82,39.9,6500.0,32.1382,32.2108,32.1382,32.2027,6500.0
2011-04-20 14:00:00,39.91,39.93,39.87,39.87,8500.0,32.2108,32.227,32.1785,32.1785,8500.0
2011-04-20 14:30:00,39.9,40.0,39.87,39.99,9400.0,32.2027,32.2835,32.1785,32.2754,9400.0
2011-04-20 15:00:00,39.98,40.36,39.98,40.14,31400.0,32.2673,32.574,32.2673,32.3964,31400.0
2011-04-20 15:30:00,40.14,40.29,40.0,40.07,84100.0,32.3964,32.5175,32.2835,32.34,84100.0
2011-04-21 09:30:00,40.03,40.09,39.7,39.93,15300.0,32.3077,32.3561,32.0413,32.227,15300.0
2011-04-21 10:00:00,39.98,40.0,39.86,40.0,20500.0,32.2673,32.2835,32.1705,32.2835,20500.0
2011-04-21 10:30:00,40.0,40.0,39.97,40.0,15000.0,32.2835,32.2835,32.2592,32.2835,15000.0
2011-04-21 11:00:00,40.0,40.0,39.97,39.99,12400.0,32.2835,32.2835,32.2592,32.2754,12400.0
2011-04-21 11:30:00,39.99,40.05,39.99,40.05,29000.0,32.2754,32.3238,32.2754,32.3238,29000.0
2011-04-21 12:00:00,40.05,40.19,40.03,40.07,24000.0,32.3238,32.4368,32.3077,32.34,24000.0
2011-04-21 12:30:00,40.07,40.07,39.7,39.76,171200.0,32.34,32.34,32.0413,32.0898,171200.0
2011-04-21 13:00:00,39.76,39.83,39.56,39.57,13700.0,32.0898,32.1463,31.9283,31.9364,13700.0
2011-04-21 13:30:00,39.62,39.79,39.38,39.5,172900.0,31.9768,32.114,31.7831,31.8799,172900.0
2011-04-21 14:00:00,39.5,39.52,39.39,39.44,74100.0,31.8799,31.8961,31.7911,31.8315,74100.0
2011-04-21 14:30:00,39.43,39.43,39.18,39.18,31200.0,31.8234,31.8234,31.6216,31.6216,31200.0
2011-04-21 15:00:00,39.19,39.45,39.19,39.28,28400.0,31.6297,31.8396,31.6297,31.7024,28400.0
2011-04-21 15:30:00,39.28,39.39,39.26,39.36,156800.0,31.7024,31.7911,31.6862,31.7669,156800.0
2011-04-25 09:30:00,38.82,39.4,38.61,39.4,42200.0,31.3311,31.7992,31.1616,31.7992,42200.0
2011-04-25 10:00:00,39.32,39.33,39.16,39.24,21400.0,31.7346,31.7427,31.6055,31.6701,21400.0
2011-04-25 10:30:00,39.24,39.37,39.2,39.24,11600.0,31.6701,31.775,31.6378,31.6701,11600.0
2011-04-25 11:00:00,39.24,39.28,39.23,39.24,10800.0,31.6701,31.7024,31.662,31.6701,10800.0
2011-04-25 11:30:00,39.23,39.41,39.22,39.23,29300.0,31.662,31.8073,31.6539,31.662,29300.0
2011-04-25 12:00:00,39.27,39.31,39.16,39.19,16800.0,31.6943,31.7266,31.6055,31.6297,16800.0
2011-04-25 12:30:00,39.2,39.21,39.04,39.07,19300.0,31.6378,31.6459,31.5087,31.5329,19300.0
2011-04-25 13:00:00,39.07,39.07,38.95,38.96,24000.0,31.5329,31.5329,31.436,31.4441,24000.0
2011-04-25 13:30:00,38.96,39.03,38.95,38.99,11600.0,31.4441,31.5006,31.436,31.4683,11600.0
2011-04-25 14:00:00,38.99,39.08,38.97,39.07,25300.0,31.4683,31.5409,31.4522,31.5329,25300.0
2011-04-25 14:30:00,39.07,39.07,39.0,39.04,20000.0,31.5329,31.5329,31.4764,31.5087,20000.0
2011-04-25 15:00:00,39.02,39.13,39.02,39.12,22900.0,31.4925,31.5813,31.4925,31.5732,22900.0
2011-04-25 15:30:00,39.12,39.13,39.05,39.07,32300.0,31.5732,31.5813,31.5167,31.5329,32300.0
2011-04-26 09:30:00,38.97,39.1,38.7,38.94,140600.0,31.4522,31.5571,31.2342,31.4279,140600.0
2011-04-26 10:00:00,38.95,38.97,38.75,38.79,165400.0,31.436,31.4522,31.2746,31.3069,165400.0
2011-04-26 10:30:00,38.78,39.25,38.76,39.19,176900.0,31.2988,31.6781,31.2827,31.6297,176900.0
2011-04-26 11:00:00,39.19,39.71,39.17,39.23,105600.0,31.6297,32.0494,31.6136,31.662,105600.0
2011-04-26 11:30:00,39.23,39.26,38.93,38.96,21100.0,31.662,31.6862,31.4199,31.4441,21100.0
2011-04-26 12:00:00,38.93,39.39,38.93,39.36,14200.0,31.4199,31.7911,31.4199,31.7669,14200.0
2011-04-26 12:30:00,39.24,39.3,39.22,39.23,7700.0,31.6701,31.7185,31.6539,31.662,7700.0
2011-04-26 13:00:00,39.23,39.39,39.22,39.36,27200.0,31.662,31.7911,31.6539,31.7669,27200.0
2011-04-26 13:30:00,39.37,39.47,39.31,39.34,30100.0,31.775,31.8557,31.7266,31.7508,30100.0
2011-04-26 14:00:00,39.32,39.35,39.3,39.34,21800.0,31.7346,31.7589,31.7185,31.7508,21800.0
2011-04-26 14:30:00,39.34,39.5,39.32,39.45,23900.0,31.7508,31.8799,31.7346,31.8396,23900.0
2011-04-26 15:00:00,39.45,39.45,39.37,39.43,23200.0,31.8396,31.8396,31.775,31.8234,23200.0
2011-04-26 15:30:00,39.43,39.45,39.31,39.36,42100.0,31.8234,31.8396,31.7266,31.7669,42100.0
2011-04-27 09:30:00,38.97,39.0,38.1,38.83,45500.0,31.4522,31.4764,30.75,31.3392,45500.0
2011-04-27 10:00:00,38.85,39.22,38.75,39.16,48900.0,31.3553,31.6539,31.2746,31.6055,48900.0
2011-04-27 10:30:00,39.15,39.32,39.13,39.17,13100.0,31.5974,31.7346,31.5813,31.6136,13100.0
2011-04-27 11:00:00,39.2,39.95,39.2,39.64,81600.0,31.6378,32.2431,31.6378,31.9929,81600.0
2011-04-27 11:30:00,39.65,40.0,39.58,40.0,78700.0,32.001,32.2835,31.9445,32.2835,78700.0
2011-04-27 12:00:00,39.99,40.0,39.79,39.79,20600.0,32.2754,32.2835,32.114,32.114,20600.0
2011-04-27 12:30:00,39.78,40.05,39.73,40.04,72200.0,32.1059,32.3238,32.0655,32.3157,72200.0
2011-04-27 13:00:00,40.04,40.05,40.0,40.0,11800.0,32.3157,32.3238,32.2835,32.2835,11800.0
2011-04-27 13:30:00,40.0,40.03,39.85,39.96,26500.0,32.2835,32.3077,32.1624,32.2512,26500.0
2011-04-27 14:00:00,39.97,40.0,39.86,39.91,14700.0,32.2592,32.2835,32.1705,32.2108,14700.0
2011-04-27 14:30:00,39.85,40.13,39.85,40.13,78200.0,32.1624,32.3884,32.1624,32.3884,78200.0
2011-04-27 15:00:00,40.12,40.2,39.96,39.98,80200.0,32.3803,32.4449,32.2512,32.2673,80200.0
2011-04-27 15:30:00,39.98,40.05,39.97,40.04,140100.0,32.2673,32.3238,32.2592,32.3157,140100.0
2011-04-28 09:30:00,40.0,40.24,39.58,40.02,127500.0,32.2835,32.4772,31.9445,32.2996,127500.0
2011-04-28 10:00:00,40.01,40.02,39.96,40.0,53700.0,32.2915,32.2996,32.2512,32.2835,53700.0
2011-04-28 10:30:00,40.0,40.01,39.97,39.99,39600.0,32.2835,32.2915,32.2592,32.2754,39600.0
2011-04-28 11:00:00,39.99,40.02,39.98,40.0,48900.0,32.2754,32.2996,32.2673,32.2835,48900.0
2011-04-28 11:30:00,40.0,40.02,39.98,40.01,31400.0,32.2835,32.2996,32.2673,32.2915,31400.0
2011-04-28 12:00:00,40.01,40.03,40.0,40.03,11600.0,32.2915,32.3077,32.2835,32.3077,11600.0
2011-04-28 12:30:00,40.02,40.15,40.0,40.07,37400.0,32.2996,32.4045,32.2835,32.34,37400.0
2011-04-28 13:00:00,40.07,40.07,39.99,40.01,17100.0,32.34,32.34,32.2754,32.2915,17100.0
2011-04-28 13:30:00,40.02,40.14,40.0,40.03,14100.0,32.2996,32.3964,32.2835,32.3077,14100.0
2011-04-28 14:00:00,40.0,40.15,40.0,40.08,26600.0,32.2835,32.4045,32.2835,32.348,26600.0
2011-04-28 14:30:00,40.08,40.1,40.02,40.06,47900.0,32.348,32.3642,32.2996,32.3319,47900.0
2011-04-28 15:00:00,40.06,40.06,40.0,40.01,21600.0,32.3319,32.3319,32.2835,32.2915,21600.0
2011-04-28 15:30:00,40.01,40.08,39.94,40.04,160700.0,32.2915,32.348,32.235,32.3157,160700.0
2011-04-29 09:30:00,40.0,40.17,39.94,40.0,14900.0,32.2835,32.4207,32.235,32.2835,14900.0
2011-04-29 10:00:00,40.05,40.15,40.01,40.15,24300.0,32.3238,32.4045,32.2915,32.4045,24300.0
2011-04-29 10:30:00,40.02,40.09,40.0,40.03,5000.0,32.2996,32.3561,32.2835,32.3077,5000.0
2011-04-29 11:00:00,40.05,40.09,40.0,40.01,37800.0,32.3238,32.3561,32.2835,32.2915,37800.0
2011-04-29 11:30:00,40.01,40.02,39.98,40.0,18600.0,32.2915,32.2996,32.2673,32.2835,18600.0
2011-04-29 12:00:00,40.0,40.11,40.0,40.04,29600.0,32.2835,32.3722,32.2835,32.3157,29600.0
2011-04-29 12:30:00,40.06,40.14,40.03,40.08,26500.0,32.3319,32.3964,32.3077,32.348,26500.0
2011-04-29 13:00:00,40.08,40.1,40.04,40.05,41200.0,32.348,32.3642,32.3157,32.3238,41200.0
2011-04-29 13:30:00,40.04,40.08,40.04,40.06,13700.0,32.3157,32.348,32.3157,32.3319,13700.0
2011-04-29 14:00:00,40.07,40.07,40.03,40.05,27800.0,32.34,32.34,32.3077,32.3238,27800.0
2011-04-29 14:30:00,40.05,40.06,40.03,40.05,28200.0,32.3238,32.3319,32.3077,32.3238,28200.0
2011-04-29 15:00:00,40.06,40.06,40.03,40.05,54700.0,32.3319,32.3319,32.3077,32.3238,54700.0
2011-04-29 15:30:00,40.05,40.07,40.0,40.03,118000.0,32.3238,32.34,32.2835,32.3077,118000.0
2011-05-02 09:30:00,39.41,40.0,39.05,39.83,81100.0,31.8073,32.2835,31.5167,32.1463,81100.0
2011-05-02 10:00:00,39.8,39.94,39.64,39.93,22700.0,32.122,32.235,31.9929,32.227,22700.0
2011-05-02 10:30:00,39.93,40.01,39.91,39.97,51400.0,32.227,32.2915,32.2108,32.2592,51400.0
2011-05-02 11:00:00,40.01,40.05,40.0,40.03,14600.0,32.2915,32.3238,32.2835,32.3077,14600.0
2011-05-02 11:30:00,40.04,40.13,40.04,40.13,11000.0,32.3157,32.3884,32.3157,32.3884,11000.0
2011-05-02 12:00:00,40.16,40.16,40.02,40.09,18600.0,32.4126,32.4126,32.2996,32.3561,18600.0
2011-05-02 12:30:00,40.08,40.15,40.06,40.15,23100.0,32.348,32.4045,32.3319,32.4045,23100.0
2011-05-02 13:00:00,40.15,40.15,40.12,40.15,16500.0,32.4045,32.4045,32.3803,32.4045,16500.0
2011-05-02 13:30:00,40.15,40.59,40.15,40.41,35000.0,32.4045,32.7596,32.4045,32.6144,35000.0
2011-05-02 14:00:00,40.39,40.75,40.34,40.74,35100.0,32.5982,32.8888,32.5579,32.8807,35100.0
2011-05-02 14:30:00,40.74,40.99,40.62,40.93,25100.0,32.8807,33.0825,32.7839,33.034,25100.0
2011-05-02 15:00:00,40.93,41.19,40.8,41.12,91400.0,33.034,33.2439,32.9291,33.1874,91400.0
2011-05-02 15:30:00,41.16,41.18,40.9,40.93,97700.0,33.2197,33.2358,33.0098,33.034,97700.0
2011-05-03 09:30:00,40.89,40.89,40.6,40.75,28000.0,33.0018,33.0018,32.7677,32.8888,28000.0
2011-05-03 10:00:00,40.75,41.09,40.75,40.94,56100.0,32.8888,33.1632,32.8888,33.0421,56100.0
2011-05-03 10:30:00,40.94,41.0,40.8,40.85,50500.0,33.0421,33.0905,32.9291,32.9695,50500.0
2011-05-03 11:00:00,40.85,40.9,40.84,40.86,14300.0,32.9695,33.0098,32.9614,32.9776,14300.0
2011-05-03 11:30:00,40.86,40.89,40.81,40.87,15300.0,32.9776,33.0018,32.9372,32.9856,15300.0
2011-05-03 12:00:00,40.89,40.92,40.82,40.82,20000.0,33.0018,33.026,32.9453,32.9453,20000.0
2011-05-03 12:30:00,40.83,40.9,40.82,40.86,23100.0,32.9533,33.0098,32.9453,32.9776,23100.0
2011-05-03 13:00:00,40.85,40.87,40.76,40.77,65200.0,32.9695,32.9856,32.8968,32.9049,65200.0
2011-05-03 13:30:00,40.75,40.75,40.51,40.58,24800.0,32.8888,32.8888,32.6951,32.7516,24800.0
2011-05-03 14:00:00,40.58,40.98,40.51,40.78,44500.0,32.7516,33.0744,32.6951,32.913,44500.0
2011-05-03 14:30:00,40.82,40.88,40.61,40.66,16900.0,32.9453,32.9937,32.7758,32.8161,16900.0
2011-05-03 15:00:00,40.65,40.65,40.49,40.52,27600.0,32.8081,32.8081,32.6789,32.7031,27600.0
2011-05-03 15:30:00,40.53,40.62,40.38,40.56,137400.0,32.7112,32.7839,32.5901,32.7354,137400.0
2011-05-04 09:30:00,40.4,40.4,40.0,40.0,49000.0,32.6063,32.6063,32.2835,32.2835,49000.0
2011-05-04 10:00:00,40.0,40.12,39.68,40.12,70000.0,32.2835,32.3803,32.0252,32.3803,70000.0
2011-05-04 10:30:00,40.1,40.23,39.86,39.89,36200.0,32.3642,32.4691,32.1705,32.1947,36200.0
2011-05-04 11:00:00,39.89,39.91,39.73,39.79,25100.0,32.1947,32.2108,32.0655,32.114,25100.0
2011-05-04 11:30:00,39.79,39.9,39.71,39.79,25600.0,32.114,32.2027,32.0494,32.114,25600.0
2011-05-04 12:00:00,39.79,39.9,39.63,39.73,21400.0,32.114,32.2027,31.9848,32.0655,21400.0
2011-05-04 12:30:00,39.72,39.9,39.59,39.9,30500.0,32.0575,32.2027,31.9526,32.2027,30500.0
2011-05-04 13:00:00,39.84,39.97,39.78,39.97,33200.0,32.1543,32.2592,32.1059,32.2592,33200.0
2011-05-04 13:30:00,39.97,39.98,39.86,39.86,15200.0,32.2592,32.2673,32.1705,32.1705,15200.0
2011-05-04 14:00:00,39.85,40.08,39.8,40.06,30000.0,32.1624,32.348,32.122,32.3319,30000.0
2011-05-04 14:30:00,40.06,40.67,39.96,40.36,41300.0,32.3319,32.8242,32.2512,32.574,41300.0
2011-05-04 15:00:00,40.36,40.41,40.19,40.2,25100.0,32.574,32.6144,32.4368,32.4449,25100.0
2011-05-04 15:30:00,40.19,40.19,39.71,39.94,157200.0,32.4368,32.4368,32.0494,32.235,157200.0
2011-05-05 09:30:00,39.81,40.05,39.75,40.01,10600.0,32.1301,32.3238,32.0817,32.2915,10600.0
2011-05-05 10:00:00,40.05,40.21,39.9,39.99,18100.0,32.3238,32.4529,32.2027,32.2754,18100.0
2011-05-05 10:30:00,39.98,40.54,39.98,40.19,10900.0,32.2673,32.7193,32.2673,32.4368,10900.0
2011-05-05 11:00:00,40.19,40.21,39.93,40.04,11900.0,32.4368,32.4529,32.227,32.3157,11900.0
2011-05-05 11:30:00,40.03,40.52,40.03,40.52,6000.0,32.3077,32.7031,32.3077,32.7031,6000.0
2011-05-05 12:00:00,40.51,40.55,40.45,40.49,10400.0,32.6951,32.7274,32.6466,32.6789,10400.0
2011-05-05 12:30:00,40.52,41.18,40.5,41.18,19000.0,32.7031,33.2358,32.687,33.2358,19000.0
2011-05-05 13:00:00,41.2,41.2,41.04,41.07,17700.0,33.252,33.252,33.1228,33.147,17700.0
2011-05-05 13:30:00,41.05,41.08,40.94,40.96,72600.0,33.1309,33.1551,33.0421,33.0583,72600.0
2011-05-05 14:00:00,41.0,41.0,40.17,40.17,32900.0,33.0905,33.0905,32.4207,32.4207,32900.0
2011-05-05 14:30:00,40.17,40.18,39.5,39.75,51500.0,32.4207,32.4287,31.8799,32.0817,51500.0
2011-05-05 15:00:00,39.73,39.9,39.6,39.8,264100.0,32.0655,32.2027,31.9606,32.122,264100.0
2011-05-05 15:30:00,39.82,39.92,39.75,39.84,99100.0,32.1382,32.2189,32.0817,32.1543,99100.0
2011-05-06 09:30:00,40.01,40.15,39.6,39.72,26300.0,32.2915,32.4045,31.9606,32.0575,26300.0
2011-05-06 10:00:00,39.71,40.07,39.7,39.93,43000.0,32.0494,32.34,32.0413,32.227,43000.0
2011-05-06 10:30:00,39.92,40.0,39.8,39.93,23500.0,32.2189,32.2835,32.122,32.227,23500.0
2011-05-06 11:00:00,39.91,39.99,39.89,39.94,24900.0,32.2108,32.2754,32.1947,32.235,24900.0
2011-05-06 11:30:00,39.94,40.03,39.86,39.91,18600.0,32.235,32.3077,32.1705,32.2108,18600.0
2011-05-06 12:00:00,39.91,39.94,39.74,39.93,23000.0,32.2108,32.235,32.0736,32.227,23000.0
2011-05-06 12:30:00,39.92,39.93,39.56,39.63,52600.0,32.2189,32.227,31.9283,31.9848,52600.0
2011-05-06 13:00:00,39.64,39.64,39.38,39.44,18000.0,31.9929,31.9929,31.7831,31.8315,18000.0
2011-05-06 13:30:00,39.44,39.6,39.34,39.55,20400.0,31.8315,31.9606,31.7508,31.9203,20400.0
2011-05-06 14:00:00,39.55,39.61,39.44,39.48,14300.0,31.9203,31.9687,31.8315,31.8638,14300.0
2011-05-06 14:30:00,39.48,39.54,39.4,39.46,30800.0,31.8638,31.9122,31.7992,31.8476,30800.0
2011-05-06 15:00:00,39.46,39.51,39.4,39.46,27600.0,31.8476,31.888,31.7992,31.8476,27600.0
2011-05-06 15:30:00,39.46,39.61,39.46,39.53,66900.0,31.8476,31.9687,31.8476,31.9041,66900.0
2011-05-09 09:30:00,39.33,39.5,38.86,39.35,41000.0,31.7427,31.8799,31.3634,31.7589,41000.0
2011-05-09 10:00:00,39.36,39.5,39.3,39.44,15900.0,31.7669,31.8799,31.7185,31.8315,15900.0
2011-05-09 10:30:00,39.44,39.5,39.4,39.43,7100.0,31.8315,31.8799,31.7992,31.8234,7100.0
2011-05-09 11:00:00,39.48,39.59,39.4,39.49,50000.0,31.8638,31.9526,31.7992,31.8718,50000.0
2011-05-09 11:30:00,39.46,39.47,39.34,39.4,23500.0,31.8476,31.8557,31.7508,31.7992,23500.0
2011-05-09 12:00:00,39.4,39.45,39.07,39.37,18200.0,31.7992,31.8396,31.5329,31.775,18200.0
2011-05-09 12:30:00,39.3,39.47,39.3,39.46,7700.0,31.7185,31.8557,31.7185,31.8476,7700.0
2011-05-09 13:00:00,39.46,39.46,39.36,39.38,21200.0,31.8476,31.8476,31.7669,31.7831,21200.0
2011-05-09 13:30:00,39.36,39.43,39.36,39.39,33900.0,31.7669,31.8234,31.7669,31.7911,33900.0
2011-05-09 14:00:00,39.39,39.43,39.37,39.42,14900.0,31.7911,31.8234,31.775,31.8153,14900.0
2011-05-09 14:30:00,39.42,39.49,39.34,39.41,43700.0,31.8153,31.8718,31.7508,31.8073,43700.0
2011-05-09 15:00:00,39.41,39.77,39.38,39.73,32800.0,31.8073,32.0978,31.7831,32.0655,32800.0
2011-05-09 15:30:00,39.73,39.85,39.57,39.65,35000.0,32.0655,32.1624,31.9364,32.001,35000.0
2011-05-10 09:30:00,39.79,40.14,39.77,40.1,31000.0,32.114,32.3964,32.0978,32.3642,31000.0
2011-05-10 10:00:00,40.11,40.13,39.97,40.0,96500.0,32.3722,32.3884,32.2592,32.2835,96500.0
2011-05-10 10:30:00,39.99,40.01,39.87,39.91,172700.0,32.2754,32.2915,32.1785,32.2108,172700.0
2011-05-10 11:00:00,39.87,39.95,39.87,39.94,22300.0,32.1785,32.2431,32.1785,32.235,22300.0
2011-05-10 11:30:00,39.94,39.94,39.89,39.9,13200.0,32.235,32.235,32.1947,32.2027,13200.0
2011-05-10 12:00:00,39.93,40.0,39.9,40.0,13700.0,32.227,32.2835,32.2027,32.2835,13700.0
2011-05-10 12:30:00,40.0,40.0,39.93,39.98,10300.0,32.2835,32.2835,32.227,32.2673,10300.0
2011-05-10 13:00:00,39.98,40.05,39.96,40.01,20200.0,32.2673,32.3238,32.2512,32.2915,20200.0
2011-05-10 13:30:00,40.01,40.05,39.97,40.01,24100.0,32.2915,32.3238,32.2592,32.2915,24100.0
2011-05-10 14:00:00,40.01,40.07,40.01,40.07,53900.0,32.2915,32.34,32.2915,32.34,53900.0
2011-05-10 14:30:00,40.07,40.19,40.05,40.17,38100.0,32.34,32.4368,32.3238,32.4207,38100.0
2011-05-10 15:00:00,40.17,40.34,40.17,40.26,104700.0,32.4207,32.5579,32.4207,32.4933,104700.0
2011-05-10 15:30:00,40.25,40.32,40.17,40.2,90100.0,32.4852,32.5417,32.4207,32.4449,90100.0
2011-05-11 09:30:00,39.48,39.5,38.5,38.65,119400.0,31.8638,31.8799,31.0728,31.1939,119400.0
2011-05-11 10:00:00,38.66,39.2,38.62,38.96,99700.0,31.202,31.6378,31.1697,31.4441,99700.0
2011-05-11 10:30:00,38.88,38.95,38.8,38.86,44000.0,31.3795,31.436,31.315,31.3634,44000.0
2011-05-11 11:00:00,38.85,38.99,38.85,38.85,28300.0,31.3553,31.4683,31.3553,31.3553,28300.0
2011-05-11 11:30:00,38.85,39.0,38.85,38.88,18300.0,31.3553,31.4764,31.3553,31.3795,18300.0
2011-05-11 12:00:00,38.85,38.91,38.7,38.87,91200.0,31.3553,31.4037,31.2342,31.3714,91200.0
2011-05-11 12:30:00,38.87,38.9,38.67,38.8,318500.0,31.3714,31.3957,31.21,31.315,318500.0
2011-05-11 13:00:00,38.77,38.8,38.66,38.68,117600.0,31.2907,31.315,31.202,31.2181,117600.0
2011-05-11 13:30:00,38.66,38.76,38.56,38.67,30700.0,31.202,31.2827,31.1213,31.21,30700.0
2011-05-11 14:00:00,38.64,38.79,38.58,38.6,58400.0,31.1858,31.3069,31.1374,31.1535,58400.0
2011-05-11 14:30:00,38.62,38.8,38.59,38.79,125200.0,31.1697,31.315,31.1455,31.3069,125200.0
2011-05-11 15:00:00,38.79,38.83,38.74,38.8,81400.0,31.3069,31.3392,31.2665,31.315,81400.0
2011-05-11 15:30:00,38.8,38.83,38.68,38.79,149000.0,31.315,31.3392,31.2181,31.3069,149000.0
2011-05-12 09:30:00,38.8,38.84,38.5,38.51,30700.0,31.315,31.3472,31.0728,31.0809,30700.0
2011-05-12 10:00:00,38.51,38.64,38.5,38.52,23100.0,31.0809,31.1858,31.0728,31.089,23100.0
2011-05-12 10:30:00,38.52,38.68,38.5,38.55,19900.0,31.089,31.2181,31.0728,31.1132,19900.0
2011-05-12 11:00:00,38.55,38.71,38.54,38.65,13800.0,31.1132,31.2423,31.1051,31.1939,13800.0
2011-05-12 11:30:00,38.69,38.72,38.64,38.71,14700.0,31.2262,31.2504,31.1858,31.2423,14700.0
2011-05-12 12:00:00,38.71,38.72,38.63,38.72,18300.0,31.2423,31.2504,31.1777,31.2504,18300.0
2011-05-12 12:30:00,38.72,38.8,38.67,38.8,13900.0,31.2504,31.315,31.21,31.315,13900.0
2011-05-12 13:00:00,38.79,38.9,38.67,38.69,16400.0,31.3069,31.3957,31.21,31.2262,16400.0
2011-05-12 13:30:00,38.7,38.75,38.61,38.68,5900.0,31.2342,31.2746,31.1616,31.2181,5900.0
2011-05-12 14:00:00,38.69,38.71,38.55,38.55,8700.0,31.2262,31.2423,31.1132,31.1132,8700.0
2011-05-12 14:30:00,38.55,38.71,38.55,38.7,15200.0,31.1132,31.2423,31.1132,31.2342,15200.0
2011-05-12 15:00:00,38.7,38.82,38.5,38.55,34500.0,31.2342,31.3311,31.0728,31.1132,34500.0
2011-05-12 15:30:00,38.57,38.57,38.27,38.4,136800.0,31.1293,31.1293,30.8872,30.9921,136800.0
2011-05-13 09:30:00,38.31,38.4,38.29,38.3,28800.0,30.9195,30.9921,30.9033,30.9114,28800.0
2011-05-13 10:00:00,38.31,38.31,37.97,38.17,107500.0,30.9195,30.9195,30.6451,30.8065,107500.0
2011-05-13 10:30:00,38.15,38.37,38.15,38.34,48500.0,30.7903,30.9679,30.7903,30.9437,48500.0
2011-05-13 11:00:00,38.34,38.4,38.31,38.37,33400.0,30.9437,30.9921,30.9195,30.9679,33400.0
2011-05-13 11:30:00,38.37,38.45,38.32,38.36,10900.0,30.9679,31.0325,30.9276,30.9598,10900.0
2011-05-13 12:00:00,38.35,38.5,38.29,38.49,23400.0,30.9518,31.0728,30.9033,31.0648,23400.0
2011-05-13 12:30:00,38.5,38.6,38.49,38.51,14100.0,31.0728,31.1535,31.0648,31.0809,14100.0
2011-05-13 13:00:00,38.52,38.54,38.46,38.49,23400.0,31.089,31.1051,31.0405,31.0648,23400.0
2011-05-13 13:30:00,38.49,38.6,38.49,38.58,14500.0,31.0648,31.1535,31.0648,31.1374,14500.0
2011-05-13 14:00:00,38.56,38.61,38.55,38.56,12700.0,31.1213,31.1616,31.1132,31.1213,12700.0
2011-05-13 14:30:00,38.6,38.61,38.47,38.52,14900.0,31.1535,31.1616,31.0486,31.089,14900.0
2011-05-13 15:00:00,38.51,38.54,38.4,38.4,14700.0,31.0809,31.1051,30.9921,30.9921,14700.0
2011-05-13 15:30:00,38.4,38.51,38.28,38.47,68200.0,30.9921,31.0809,30.8953,31.0486,68200.0
2011-05-16 09:30:00,38.2,38.6,38.2,38.54,68200.0,30.8307,31.1535,30.8307,31.1051,68200.0
2011-05-16 10:00:00,38.53,38.64,38.51,38.58,8500.0,31.097,31.1858,31.0809,31.1374,8500.0
2011-05-16 10:30:00,38.56,38.64,38.54,38.64,6400.0,31.1213,31.1858,31.1051,31.1858,6400.0
2011-05-16 11:00:00,38.68,38.89,38.68,38.86,5500.0,31.2181,31.3876,31.2181,31.3634,5500.0
2011-05-16 11:30:00,38.86,38.89,38.73,38.8,23700.0,31.3634,31.3876,31.2585,31.315,23700.0
2011-05-16 12:00:00,38.8,38.83,38.75,38.81,14100.0,31.315,31.3392,31.2746,31.323,14100.0
2011-05-16 12:30:00,38.81,38.81,38.66,38.73,22100.0,31.323,31.323,31.202,31.2585,22100.0
2011-05-16 13:00:00,38.73,38.81,38.61,38.8,13600.0,31.2585,31.323,31.1616,31.315,13600.0
2011-05-16 13:30:00,38.81,38.87,38.81,38.86,11600.0,31.323,31.3714,31.323,31.3634,11600.0
2011-05-16 14:00:00,38.86,38.88,38.8,38.82,15500.0,31.3634,31.3795,31.315,31.3311,15500.0
2011-05-16 14:30:00,38.82,38.82,38.65,38.76,43500.0,31.3311,31.3311,31.1939,31.2827,43500.0
2011-05-16 15:00:00,38.76,38.82,38.7,38.73,21700.0,31.2827,31.3311,31.2342,31.2585,21700.0
2011-05-16 15:30:00,38.75,38.78,38.67,38.7,39000.0,31.2746,31.2988,31.21,31.2342,39000.0
2011-05-17 09:30:00,38.41,38.69,38.41,38.63,18700.0,31.0002,31.2262,31.0002,31.1777,18700.0
2011-05-17 10:00:00,38.63,38.63,38.5,38.53,8000.0,31.1777,31.1777,31.0728,31.097,8000.0
2011-05-17 10:30:00,38.54,38.67,38.5,38.5,48000.0,31.1051,31.21,31.0728,31.0728,48000.0
2011-05-17 11:00:00,38.52,38.57,38.43,38.51,24500.0,31.089,31.1293,31.0163,31.0809,24500.0
2011-05-17 11:30:00,38.51,38.6,38.5,38.58,12500.0,31.0809,31.1535,31.0728,31.1374,12500.0
2011-05-17 12:00:00,38.59,38.66,38.54,38.61,6600.0,31.1455,31.202,31.1051,31.1616,6600.0
2011-05-17 12:30:00,38.61,38.65,38.51,38.56,19300.0,31.1616,31.1939,31.0809,31.1213,19300.0
2011-05-17 13:00:00,38.57,38.61,38.56,38.61,4400.0,31.1293,31.1616,31.1213,31.1616,4400.0
2011-05-17 13:30:00,38.63,38.69,38.51,38.65,82300.0,31.1777,31.2262,31.0809,31.1939,82300.0
2011-05-17 14:00:00,38.65,38.69,38.5,38.55,76000.0,31.1939,31.2262,31.0728,31.1132,76000.0
2011-05-17 14:30:00,38.56,38.67,38.54,38.67,15900.0,31.1213,31.21,31.1051,31.21,15900.0
2011-05-17 15:00:00,38.69,38.69,38.59,38.67,18400.0,31.2262,31.2262,31.1455,31.21,18400.0
2011-05-17 15:30:00,38.67,38.88,38.65,38.82,27100.0,31.21,31.3795,31.1939,31.3311,27100.0
2011-05-18 09:30:00,38.64,38.64,38.09,38.48,70000.0,31.1858,31.1858,30.7419,31.0567,70000.0
2011-05-18 10:00:00,38.41,38.6,38.41,38.51,56300.0,31.0002,31.1535,31.0002,31.0809,56300.0
2011-05-18 10:30:00,38.5,38.65,38.48,38.6,81100.0,31.0728,31.1939,31.0567,31.1535,81100.0
2011-05-18 11:00:00,38.61,38.62,38.56,38.58,49500.0,31.1616,31.1697,31.1213,31.1374,49500.0
2011-05-18 11:30:00,38.58,38.59,38.47,38.49,12500.0,31.1374,31.1455,31.0486,31.0648,12500.0
2011-05-18 12:00:00,38.48,38.52,38.48,38.51,15700.0,31.0567,31.089,31.0567,31.0809,15700.0
2011-05-18 12:30:00,38.51,38.55,38.48,38.51,24000.0,31.0809,31.1132,31.0567,31.0809,24000.0
2011-05-18 13:00:00,38.51,38.55,38.5,38.53,16000.0,31.0809,31.1132,31.0728,31.097,16000.0
2011-05-18 13:30:00,38.52,38.55,38.5,38.5,41000.0,31.089,31.1132,31.0728,31.0728,41000.0
2011-05-18 14:00:00,38.52,38.54,38.48,38.5,45000.0,31.089,31.1051,31.0567,31.0728,45000.0
2011-05-18 14:30:00,38.5,38.53,38.48,38.51,27400.0,31.0728,31.097,31.0567,31.0809,27400.0
2011-05-18 15:00:00,38.51,38.53,38.48,38.5,64500.0,31.0809,31.097,31.0567,31.0728,64500.0
2011-05-18 15:30:00,38.51,38.54,38.49,38.51,43400.0,31.0809,31.1051,31.0648,31.0809,43400.0
2011-05-19 09:30:00,38.45,38.68,38.21,38.35,61200.0,31.0325,31.2181,30.8388,30.9518,61200.0
2011-05-19 10:00:00,38.28,38.46,38.0,38.46,69800.0,30.8953,31.0405,30.6693,31.0405,69800.0
2011-05-19 10:30:00,38.46,38.59,38.3,38.37,51000.0,31.0405,31.1455,30.9114,30.9679,51000.0
2011-05-19 11:00:00,38.35,38.44,38.16,38.16,71600.0,30.9518,31.0244,30.7984,30.7984,71600.0
2011-05-19 11:30:00,38.21,38.33,38.16,38.3,53200.0,30.8388,30.9356,30.7984,30.9114,53200.0
2011-05-19 12:00:00,38.32,38.41,38.3,38.35,15800.0,30.9276,31.0002,30.9114,30.9518,15800.0
2011-05-19 12:30:00,38.36,38.4,38.34,38.35,13300.0,30.9598,30.9921,30.9437,30.9518,13300.0
2011-05-19 13:00:00,38.36,38.47,38.35,38.46,6600.0,30.9598,31.0486,30.9518,31.0405,6600.0
2011-05-19 13:30:00,38.47,38.5,38.38,38.43,17800.0,31.0486,31.0728,30.976,31.0163,17800.0
2011-05-19 14:00:00,38.45,38.5,38.36,38.39,23800.0,31.0325,31.0728,30.9598,30.984,23800.0
2011-05-19 14:30:00,38.39,38.42,38.26,38.31,49300.0,30.984,31.0083,30.8791,30.9195,49300.0
2011-05-19 15:00:00,38.31,38.47,38.26,38.47,18200.0,30.9195,31.0486,30.8791,31.0486,18200.0
2011-05-19 15:30:00,38.47,38.47,38.32,38.39,49000.0,31.0486,31.0486,30.9276,30.984,49000.0
2011-05-20 09:30:00,38.33,38.33,37.85,38.0,24800.0,30.9356,30.9356,30.5482,30.6693,24800.0
2011-05-20 10:00:00,38.0,38.1,37.99,38.08,18900.0,30.6693,30.75,30.6612,30.7339,18900.0
2011-05-20 10:30:00,38.07,38.37,38.07,38.1,15300.0,30.7258,30.9679,30.7258,30.75,15300.0
2011-05-20 11:00:00,38.12,38.22,38.01,38.05,10400.0,30.7661,30.8468,30.6774,30.7096,10400.0
2011-05-20 11:30:00,38.06,38.08,38.02,38.03,14400.0,30.7177,30.7339,30.6854,30.6935,14400.0
2011-05-20 12:00:00,38.04,38.17,37.96,38.15,27400.0,30.7016,30.8065,30.637,30.7903,27400.0
2011-05-20 12:30:00,38.15,38.19,38.01,38.01,19300.0,30.7903,30.8226,30.6774,30.6774,19300.0
2011-05-20 13:00:00,37.99,38.12,37.99,38.06,13300.0,30.6612,30.7661,30.6612,30.7177,13300.0
2011-05-20 13:30:00,38.06,38.14,38.04,38.09,15700.0,30.7177,30.7823,30.7016,30.7419,15700.0
2011-05-20 14:00:00,38.1,38.17,38.06,38.06,30000.0,30.75,30.8065,30.7177,30.7177,30000.0
2011-05-20 14:30:00,38.07,38.33,38.06,38.25,41000.0,30.7258,30.9356,30.7177,30.8711,41000.0
2011-05-20 15:00:00,38.26,38.26,38.06,38.15,33200.0,30.8791,30.8791,30.7177,30.7903,33200.0
2011-05-20 15:30:00,38.15,38.21,37.92,38.1,76100.0,30.7903,30.8388,30.6047,30.75,76100.0
2011-05-23 09:30:00,37.73,37.77,37.43,37.48,25300.0,30.4514,30.4837,30.2092,30.2496,25300.0
2011-05-23 10:00:00,37.45,37.63,37.36,37.44,47000.0,30.2254,30.3707,30.1527,30.2173,47000.0
2011-05-23 10:30:00,37.43,37.53,37.36,37.36,16900.0,30.2092,30.29,30.1527,30.1527,16900.0
2011-05-23 11:00:00,37.37,37.47,37.31,37.46,8900.0,30.1608,30.2415,30.1124,30.2335,8900.0
2011-05-23 11:30:00,37.47,37.72,37.44,37.72,11100.0,30.2415,30.4433,30.2173,30.4433,11100.0
2011-05-23 12:00:00,37.72,37.78,37.59,37.76,11400.0,30.4433,30.4917,30.3384,30.4756,11400.0
2011-05-23 12:30:00,37.75,37.98,37.7,37.98,13600.0,30.4675,30.6531,30.4272,30.6531,13600.0
2011-05-23 13:00:00,37.94,37.96,37.9,37.95,7600.0,30.6209,30.637,30.5886,30.6289,7600.0
2011-05-23 13:30:00,37.95,37.95,37.81,37.93,8600.0,30.6289,30.6289,30.5159,30.6128,8600.0
2011-05-23 14:00:00,37.97,38.0,37.83,37.97,14900.0,30.6451,30.6693,30.5321,30.6451,14900.0
2011-05-23 14:30:00,37.98,38.15,37.89,37.92,27200.0,30.6531,30.7903,30.5805,30.6047,27200.0
2011-05-23 15:00:00,37.93,37.97,37.7,37.7,20500.0,30.6128,30.6451,30.4272,30.4272,20500.0
2011-05-23 15:30:00,37.72,37.91,37.69,37.83,56700.0,30.4433,30.5966,30.4191,30.5321,56700.0
2011-05-24 09:30:00,37.71,37.82,37.61,37.69,44800.0,30.4352,30.524,30.3545,30.4191,44800.0
2011-05-24 10:00:00,37.67,37.86,37.67,37.85,18500.0,30.4029,30.5563,30.4029,30.5482,18500.0
2011-05-24 10:30:00,37.85,37.85,37.63,37.68,17100.0,30.5482,30.5482,30.3707,30.411,17100.0
2011-05-24 11:00:00,37.7,37.77,37.54,37.57,35800.0,30.4272,30.4837,30.298,30.3222,35800.0
2011-05-24 11:30:00,37.56,37.57,37.5,37.51,10200.0,30.3142,30.3222,30.2657,30.2738,10200.0
2011-05-24 12:00:00,37.51,37.52,37.32,37.43,16100.0,30.2738,30.2819,30.1205,30.2092,16100.0
2011-05-24 12:30:00,37.41,37.41,37.16,37.28,13200.0,30.1931,30.1931,29.9913,30.0882,13200.0
2011-05-24 13:00:00,37.26,37.41,37.21,37.36,24600.0,30.072,30.1931,30.0317,30.1527,24600.0
2011-05-24 13:30:00,37.36,37.39,37.19,37.22,12800.0,30.1527,30.177,30.0155,30.0398,12800.0
2011-05-24 14:00:00,37.21,37.48,37.18,37.26,25700.0,30.0317,30.2496,30.0075,30.072,25700.0
2011-05-24 14:30:00,37.28,37.29,37.01,37.23,19600.0,30.0882,30.0963,29.8703,30.0478,19600.0
2011-05-24 15:00:00,37.17,37.54,37.16,37.26,44000.0,29.9994,30.298,29.9913,30.072,44000.0
2011-05-24 15:30:00,37.25,37.32,37.12,37.18,71600.0,30.064,30.1205,29.959,30.0075,71600.0
2011-05-25 09:30:00,37.02,37.02,36.66,36.8,24200.0,29.8783,29.8783,29.5878,29.7008,24200.0
2011-05-25 10:00:00,36.8,36.93,36.69,36.91,19500.0,29.7008,29.8057,29.612,29.7896,19500.0
2011-05-25 10:30:00,36.91,36.94,36.85,36.89,15800.0,29.7896,29.8138,29.7411,29.7734,15800.0
2011-05-25 11:00:00,36.85,37.1,36.84,36.96,14500.0,29.7411,29.9429,29.7331,29.8299,14500.0
2011-05-25 11:30:00,36.96,37.03,36.92,36.92,12300.0,29.8299,29.8864,29.7976,29.7976,12300.0
2011-05-25 12:00:00,36.9,37.08,36.9,36.98,29300.0,29.7815,29.9268,29.7815,29.8461,29300.0
2011-05-25 12:30:00,36.99,37.02,36.89,36.95,27400.0,29.8541,29.8783,29.7734,29.8218,27400.0
2011-05-25 13:00:00,36.95,36.97,36.88,36.93,16400.0,29.8218,29.838,29.7653,29.8057,16400.0
2011-05-25 13:30:00,36.9,36.93,36.87,36.89,18000.0,29.7815,29.8057,29.7573,29.7734,18000.0
2011-05-25 14:00:00,36.88,36.98,36.85,36.96,32700.0,29.7653,29.8461,29.7411,29.8299,32700.0
2011-05-25 14:30:00,36.95,37.0,36.84,36.86,24700.0,29.8218,29.8622,29.7331,29.7492,24700.0
2011-05-25 15:00:00,36.85,36.97,36.84,36.85,33900.0,29.7411,29.838,29.7331,29.7411,33900.0
2011-05-25 15:30:00,36.85,36.86,36.61,36.65,50800.0,29.7411,29.7492,29.5474,29.5797,50800.0
2011-05-26 09:30:00,36.43,36.54,36.29,36.45,14200.0,29.4022,29.4909,29.2892,29.4183,14200.0
2011-05-26 10:00:00,36.44,36.58,36.44,36.51,20600.0,29.4102,29.5232,29.4102,29.4667,20600.0
2011-05-26 10:30:00,36.5,36.64,36.45,36.57,123000.0,29.4587,29.5716,29.4183,29.5152,123000.0
2011-05-26 11:00:00,36.55,36.56,36.41,36.45,21800.0,29.499,29.5071,29.386,29.4183,21800.0
2011-05-26 11:30:00,36.46,36.46,36.44,36.46,18200.0,29.4264,29.4264,29.4102,29.4264,18200.0
2011-05-26 12:00:00,36.45,36.46,36.45,36.46,29700.0,29.4183,29.4264,29.4183,29.4264,29700.0
2011-05-26 12:30:00,36.45,36.49,36.43,36.45,60700.0,29.4183,29.4506,29.4022,29.4183,60700.0
2011-05-26 13:00:00,36.45,36.47,36.43,36.44,18400.0,29.4183,29.4344,29.4022,29.4102,18400.0
2011-05-26 13:30:00,36.44,36.46,36.4,36.41,17200.0,29.4102,29.4264,29.3779,29.386,17200.0
2011-05-26 14:00:00,36.4,36.57,36.4,36.56,22600.0,29.3779,29.5152,29.3779,29.5071,22600.0
2011-05-26 14:30:00,36.56,36.56,36.5,36.53,13700.0,29.5071,29.5071,29.4587,29.4829,13700.0
2011-05-26 15:00:00,36.52,36.62,36.48,36.5,36800.0,29.4748,29.5555,29.4425,29.4587,36800.0
2011-05-26 15:30:00,36.51,36.51,36.4,36.45,55200.0,29.4667,29.4667,29.3779,29.4183,55200.0
2011-05-27 09:30:00,36.68,36.9,36.68,36.77,7400.0,29.6039,29.7815,29.6039,29.6766,7400.0
2011-05-27 10:00:00,36.78,36.79,36.59,36.6,16200.0,29.6846,29.6927,29.5313,29.5394,16200.0
2011-05-27 10:30:00,36.6,36.6,36.45,36.49,4900.0,29.5394,29.5394,29.4183,29.4506,4900.0
2011-05-27 11:00:00,36.46,36.69,36.46,36.55,22600.0,29.4264,29.612,29.4264,29.499,22600.0
2011-05-27 11:30:00,36.55,36.55,36.52,36.54,5100.0,29.499,29.499,29.4748,29.4909,5100.0
2011-05-27 12:00:00,36.53,36.58,36.52,36.52,5400.0,29.4829,29.5232,29.4748,29.4748,5400.0
2011-05-27 12:30:00,36.53,36.53,36.5,36.52,3800.0,29.4829,29.4829,29.4587,29.4748,3800.0
2011-05-27 13:00:00,36.51,36.67,36.51,36.62,30200.0,29.4667,29.5959,29.4667,29.5555,30200.0
2011-05-27 13:30:00,36.61,36.62,36.58,36.58,43600.0,29.5474,29.5555,29.5232,29.5232,43600.0
2011-05-27 14:00:00,36.59,36.59,36.5,36.55,8000.0,29.5313,29.5313,29.4587,29.499,8000.0
2011-05-27 14:30:00,36.55,36.64,36.55,36.61,14800.0,29.499,29.5716,29.499,29.5474,14800.0
2011-05-27 15:00:00,36.62,36.66,36.58,36.62,13400.0,29.5555,29.5878,29.5232,29.5555,13400.0
2011-05-27 15:30:00,36.6,36.64,36.55,36.56,55400.0,29.5394,29.5716,29.499,29.5071,55400.0
2011-05-31 09:30:00,36.76,36.87,36.44,36.53,6500.0,29.6685,29.7573,29.4102,29.4829,6500.0
2011-05-31 10:00:00,36.5,36.54,36.5,36.51,12200.0,29.4587,29.4909,29.4587,29.4667,12200.0
2011-05-31 10:30:00,36.5,36.69,36.5,36.69,113300.0,29.4587,29.612,29.4587,29.612,113300.0
2011-05-31 11:00:00,36.69,36.76,36.68,36.73,9500.0,29.612,29.6685,29.6039,29.6443,9500.0
2011-05-31 11:30:00,36.71,36.73,36.68,36.68,6500.0,29.6281,29.6443,29.6039,29.6039,6500.0
2011-05-31 12:00:00,36.68,36.77,36.66,36.76,7200.0,29.6039,29.6766,29.5878,29.6685,7200.0
2011-05-31 12:30:00,36.75,36.76,36.71,36.73,5800.0,29.6604,29.6685,29.6281,29.6443,5800.0
2011-05-31 13:00:00,36.74,36.87,36.74,36.82,6800.0,29.6524,29.7573,29.6524,29.7169,6800.0
2011-05-31 13:30:00,36.82,36.95,36.8,36.93,6300.0,29.7169,29.8218,29.7008,29.8057,6300.0
2011-05-31 14:00:00,36.93,37.04,36.92,37.02,13600.0,29.8057,29.8945,29.7976,29.8783,13600.0
2011-05-31 14:30:00,37.01,37.24,36.97,37.2,15400.0,29.8703,30.0559,29.838,30.0236,15400.0
2011-05-31 15:00:00,37.24,37.38,37.02,37.02,34600.0,30.0559,30.1689,29.8783,29.8783,34600.0
2011-05-31 15:30:00,37.05,37.05,36.46,36.58,203700.0,29.9026,29.9026,29.4264,29.5232,203700.0
2011-06-01 09:30:00,36.57,36.57,36.3,36.43,30200.0,29.5152,29.5152,29.2972,29.4022,30200.0
2011-06-01 10:00:00,36.4,36.45,36.0,36.15,57300.0,29.3779,29.4183,29.0551,29.1762,57300.0
2011-06-01 10:30:00,36.15,36.26,36.02,36.12,47700.0,29.1762,29.265,29.0713,29.152,47700.0
2011-06-01 11:00:00,36.11,36.16,36.01,36.09,78800.0,29.1439,29.1842,29.0632,29.1277,78800.0
2011-06-01 11:30:00,36.09,36.19,36.07,36.15,30800.0,29.1277,29.2085,29.1116,29.1762,30800.0
2011-06-01 12:00:00,36.14,36.16,36.07,36.08,46200.0,29.1681,29.1842,29.1116,29.1197,46200.0
2011-06-01 12:30:00,36.09,36.16,36.02,36.06,46600.0,29.1277,29.1842,29.0713,29.1035,46600.0
2011-06-01 13:00:00,36.06,36.09,35.96,36.01,70900.0,29.1035,29.1277,29.0228,29.0632,70900.0
2011-06-01 13:30:00,36.03,36.08,35.98,36.07,73200.0,29.0793,29.1197,29.039,29.1116,73200.0
2011-06-01 14:00:00,36.07,36.1,36.05,36.06,18600.0,29.1116,29.1358,29.0955,29.1035,18600.0
2011-06-01 14:30:00,36.05,36.1,36.02,36.06,36000.0,29.0955,29.1358,29.0713,29.1035,36000.0
2011-06-01 15:00:00,36.06,36.16,36.05,36.15,46800.0,29.1035,29.1842,29.0955,29.1762,46800.0
2011-06-01 15:30:00,36.15,36.22,36.08,36.18,69500.0,29.1762,29.2327,29.1197,29.2004,69500.0
2011-06-02 09:30:00,36.02,36.13,35.92,36.09,17300.0,29.0713,29.16,28.9905,29.1277,17300.0
2011-06-02 10:00:00,36.11,36.24,36.07,36.1,16800.0,29.1439,29.2488,29.1116,29.1358,16800.0
2011-06-02 10:30:00,36.1,36.19,36.08,36.19,29200.0,29.1358,29.2085,29.1197,29.2085,29200.0
2011-06-02 11:00:00,36.15,36.16,36.08,36.11,11500.0,29.1762,29.1842,29.1197,29.1439,11500.0
2011-06-02 11:30:00,36.1,36.15,36.09,36.14,22400.0,29.1358,29.1762,29.1277,29.1681,22400.0
2011-06-02 12:00:00,36.13,36.14,36.08,36.11,10000.0,29.16,29.1681,29.1197,29.1439,10000.0
2011-06-02 12:30:00,36.12,36.18,36.11,36.16,12500.0,29.152,29.2004,29.1439,29.1842,12500.0
2011-06-02 13:00:00,36.16,36.2,36.05,36.15,20000.0,29.1842,29.2165,29.0955,29.1762,20000.0
2011-06-02 13:30:00,36.15,36.15,35.98,36.03,14300.0,29.1762,29.1762,29.039,29.0793,14300.0
2011-06-02 14:00:00,36.03,36.09,35.99,36.0,27300.0,29.0793,29.1277,29.047,29.0551,27300.0
2011-06-02 14:30:00,36.0,36.07,35.96,35.97,15300.0,29.0551,29.1116,29.0228,29.0309,15300.0
2011-06-02 15:00:00,35.97,36.06,35.96,36.02,18300.0,29.0309,29.1035,29.0228,29.0713,18300.0
2011-06-02 15:30:00,36.02,36.06,35.86,36.02,66000.0,29.0713,29.1035,28.9421,29.0713,66000.0
2011-06-03 09:30:00,35.67,35.83,35.24,35.82,27800.0,28.7888,28.9179,28.4417,28.9098,27800.0
2011-06-03 10:00:00,35.81,35.93,35.75,35.82,19100.0,28.9018,28.9986,28.8533,28.9098,19100.0
2011-06-03 10:30:00,35.82,36.04,35.78,35.98,12600.0,28.9098,29.0874,28.8776,29.039,12600.0
2011-06-03 11:00:00,35.98,36.01,35.92,35.94,12300.0,29.039,29.0632,28.9905,29.0067,12300.0
2011-06-03 11:30:00,35.93,36.02,35.87,35.98,11500.0,28.9986,29.0713,28.9502,29.039,11500.0
2011-06-03 12:00:00,35.98,36.01,35.92,35.94,46300.0,29.039,29.0632,28.9905,29.0067,46300.0
2011-06-03 12:30:00,35.92,35.93,35.73,35.79,30900.0,28.9905,28.9986,28.8372,28.8856,30900.0
2011-06-03 13:00:00,35.79,35.8,35.69,35.75,82200.0,28.8856,28.8937,28.8049,28.8533,82200.0
2011-06-03 13:30:00,35.75,35.8,35.73,35.79,9700.0,28.8533,28.8937,28.8372,28.8856,9700.0
2011-06-03 14:00:00,35.79,35.8,35.69,35.72,19500.0,28.8856,28.8937,28.8049,28.8291,19500.0
2011-06-03 14:30:00,35.71,35.76,35.69,35.7,32900.0,28.8211,28.8614,28.8049,28.813,32900.0
2011-06-03 15:00:00,35.71,35.75,35.69,35.73,45900.0,28.8211,28.8533,28.8049,28.8372,45900.0
2011-06-03 15:30:00,35.72,35.82,35.72,35.81,58600.0,28.8291,28.9098,28.8291,28.9018,58600.0
2011-06-06 09:30:00,35.69,35.8,35.51,35.61,25100.0,28.8049,28.8937,28.6596,28.7403,25100.0
2011-06-06 10:00:00,35.62,35.75,35.62,35.71,11400.0,28.7484,28.8533,28.7484,28.8211,11400.0
2011-06-06 10:30:00,35.71,35.76,35.7,35.72,10000.0,28.8211,28.8614,28.813,28.8291,10000.0
2011-06-06 11:00:00,35.72,35.83,35.72,35.8,13400.0,28.8291,28.9179,28.8291,28.8937,13400.0
2011-06-06 11:30:00,35.8,35.88,35.76,35.86,11800.0,28.8937,28.9583,28.8614,28.9421,11800.0
2011-06-06 12:00:00,35.86,36.13,35.8,36.12,43500.0,28.9421,29.16,28.8937,29.152,43500.0
2011-06-06 12:30:00,36.11,36.12,35.88,35.99,49100.0,29.1439,29.152,28.9583,29.047,49100.0
2011-06-06 13:00:00,35.99,36.06,35.97,36.02,4900.0,29.047,29.1035,29.0309,29.0713,4900.0
2011-06-06 13:30:00,36.04,36.04,35.9,35.9,10300.0,29.0874,29.0874,28.9744,28.9744,10300.0
2011-06-06 14:00:00,35.9,35.98,35.87,35.95,14200.0,28.9744,29.039,28.9502,29.0148,14200.0
2011-06-06 14:30:00,35.97,35.98,35.91,35.94,11700.0,29.0309,29.039,28.9825,29.0067,11700.0
2011-06-06 15:00:00,35.93,35.97,35.9,35.91,24300.0,28.9986,29.0309,28.9744,28.9825,24300.0
2011-06-06 15:30:00,35.91,36.03,35.82,36.0,116000.0,28.9825,29.0793,28.9098,29.0551,116000.0
2011-06-07 09:30:00,36.0,36.16,35.89,36.09,61000.0,29.0551,29.1842,28.9663,29.1277,61000.0
2011-06-07 10:00:00,36.09,36.2,36.05,36.11,35800.0,29.1277,29.2165,29.0955,29.1439,35800.0
2011-06-07 10:30:00,36.1,36.21,36.08,36.12,6700.0,29.1358,29.2246,29.1197,29.152,6700.0
2011-06-07 11:00:00,36.11,36.13,36.08,36.12,10900.0,29.1439,29.16,29.1197,29.152,10900.0
2011-06-07 11:30:00,36.11,36.14,36.08,36.09,11000.0,29.1439,29.1681,29.1197,29.1277,11000.0
2011-06-07 12:00:00,36.09,36.1,36.0,36.01,10700.0,29.1277,29.1358,29.0551,29.0632,10700.0
2011-06-07 12:30:00,36.01,36.02,36.0,36.01,12300.0,29.0632,29.0713,29.0551,29.0632,12300.0
2011-06-07 13:00:00,36.02,36.24,36.01,36.23,9000.0,29.0713,29.2488,29.0632,29.2407,9000.0
2011-06-07 13:30:00,36.24,36.24,36.12,36.2,6700.0,29.2488,29.2488,29.152,29.2165,6700.0
2011-06-07 14:00:00,36.21,36.41,36.21,36.37,10600.0,29.2246,29.386,29.2246,29.3537,10600.0
2011-06-07 14:30:00,36.39,36.41,36.29,36.38,7100.0,29.3699,29.386,29.2892,29.3618,7100.0
2011-06-07 15:00:00,36.38,36.45,36.35,36.42,9700.0,29.3618,29.4183,29.3376,29.3941,9700.0
2011-06-07 15:30:00,36.41,36.53,36.4,36.47,44900.0,29.386,29.4829,29.3779,29.4344,44900.0
2011-06-08 09:30:00,36.28,36.48,36.28,36.45,12700.0,29.2811,29.4425,29.2811,29.4183,12700.0
2011-06-08 10:00:00,36.45,36.56,36.45,36.55,10800.0,29.4183,29.5071,29.4183,29.499,10800.0
2011-06-08 10:30:00,36.56,36.65,36.5,36.61,13900.0,29.5071,29.5797,29.4587,29.5474,13900.0
2011-06-08 11:00:00,36.63,36.72,36.61,36.69,5400.0,29.5636,29.6362,29.5474,29.612,5400.0
2011-06-08 11:30:00,36.69,36.73,36.69,36.7,4000.0,29.612,29.6443,29.612,29.6201,4000.0
2011-06-08 12:00:00,36.71,36.72,36.71,36.71,8600.0,29.6281,29.6362,29.6281,29.6281,8600.0
2011-06-08 12:30:00,36.72,36.75,36.71,36.75,8200.0,29.6362,29.6604,29.6281,29.6604,8200.0
2011-06-08 13:00:00,36.75,36.81,36.75,36.81,7600.0,29.6604,29.7089,29.6604,29.7089,7600.0
2011-06-08 13:30:00,36.81,36.86,36.8,36.82,8100.0,29.7089,29.7492,29.7008,29.7169,8100.0
2011-06-08 14:00:00,36.83,36.96,36.82,36.89,8400.0,29.725,29.8299,29.7169,29.7734,8400.0
2011-06-08 14:30:00,36.97,37.11,36.96,37.11,9400.0,29.838,29.951,29.8299,29.951,9400.0
2011-06-08 15:00:00,37.09,37.09,36.82,36.83,45400.0,29.9348,29.9348,29.7169,29.725,45400.0
2011-06-08 15:30:00,36.83,37.05,36.83,36.97,89200.0,29.725,29.9026,29.725,29.838,89200.0
2011-06-09 09:30:00,36.94,37.04,36.81,36.96,39400.0,29.8138,29.8945,29.7089,29.8299,39400.0
2011-06-09 10:00:00,36.99,37.19,36.99,37.13,17600.0,29.8541,30.0155,29.8541,29.9671,17600.0
2011-06-09 10:30:00,37.14,37.24,37.13,37.23,13600.0,29.9752,30.0559,29.9671,30.0478,13600.0
2011-06-09 11:00:00,37.23,37.28,37.18,37.23,10700.0,30.0478,30.0882,30.0075,30.0478,10700.0
2011-06-09 11:30:00,37.25,37.41,37.24,37.37,8500.0,30.064,30.1931,30.0559,30.1608,8500.0
2011-06-09 12:00:00,37.36,37.39,37.26,37.26,11700.0,30.1527,30.177,30.072,30.072,11700.0
2011-06-09 12:30:00,37.27,37.3,37.22,37.22,23300.0,30.0801,30.1043,30.0398,30.0398,23300.0
2011-06-09 13:00:00,37.25,37.28,37.17,37.27,329600.0,30.064,30.0882,29.9994,30.0801,329600.0
2011-06-09 13:30:00,37.27,37.28,37.24,37.24,17600.0,30.0801,30.0882,30.0559,30.0559,17600.0
2011-06-09 14:00:00,37.22,37.25,37.22,37.23,4200.0,30.0398,30.064,30.0398,30.0478,4200.0
2011-06-09 14:30:00,37.23,37.24,37.06,37.06,167300.0,30.0478,30.0559,29.9106,29.9106,167300.0
2011-06-09 15:00:00,37.06,37.16,37.0,37.16,223500.0,29.9106,29.9913,29.8622,29.9913,223500.0
2011-06-09 15:30:00,37.15,37.18,36.98,37.0,78700.0,29.9833,30.0075,29.8461,29.8622,78700.0
2011-06-10 09:30:00,36.86,36.86,36.57,36.64,20600.0,29.7492,29.7492,29.5152,29.5716,20600.0
2011-06-10 10:00:00,36.66,36.68,36.61,36.66,12000.0,29.5878,29.6039,29.5474,29.5878,12000.0
2011-06-10 10:30:00,36.66,36.67,36.53,36.59,21100.0,29.5878,29.5959,29.4829,29.5313,21100.0
2011-06-10 11:00:00,36.59,36.6,36.49,36.53,32500.0,29.5313,29.5394,29.4506,29.4829,32500.0
2011-06-10 11:30:00,36.54,36.58,36.48,36.5,20800.0,29.4909,29.5232,29.4425,29.4587,20800.0
2011-06-10 12:00:00,36.5,36.54,36.49,36.53,84000.0,29.4587,29.4909,29.4506,29.4829,84000.0
2011-06-10 12:30:00,36.54,36.54,36.48,36.51,19300.0,29.4909,29.4909,29.4425,29.4667,19300.0
2011-06-10 13:00:00,36.5,36.51,36.38,36.4,12400.0,29.4587,29.4667,29.3618,29.3779,12400.0
2011-06-10 13:30:00,36.41,36.42,36.26,36.32,15700.0,29.386,29.3941,29.265,29.3134,15700.0
2011-06-10 14:00:00,36.33,36.46,36.32,36.33,68500.0,29.3214,29.4264,29.3134,29.3214,68500.0
2011-06-10 14:30:00,36.31,36.39,36.23,36.36,23200.0,29.3053,29.3699,29.2407,29.3457,23200.0
2011-06-10 15:00:00,36.36,36.36,36.16,36.21,41900.0,29.3457,29.3457,29.1842,29.2246,41900.0
2011-06-10 15:30:00,36.23,36.4,36.22,36.29,81500.0,29.2407,29.3779,29.2327,29.2892,81500.0
2011-06-13 09:30:00,36.33,36.74,36.33,36.7,56700.0,29.3214,29.6524,29.3214,29.6201,56700.0
2011-06-13 10:00:00,36.7,36.7,36.64,36.7,23100.0,29.6201,29.6201,29.5716,29.6201,23100.0
2011-06-13 10:30:00,36.69,36.69,36.68,36.69,26500.0,29.612,29.612,29.6039,29.612,26500.0
2011-06-13 11:00:00,36.7,36.71,36.68,36.7,15400.0,29.6201,29.6281,29.6039,29.6201,15400.0
2011-06-13 11:30:00,36.7,36.72,36.68,36.68,4800.0,29.6201,29.6362,29.6039,29.6039,4800.0
2011-06-13 12:00:00,36.68,36.7,36.68,36.69,12800.0,29.6039,29.6201,29.6039,29.612,12800.0
2011-06-13 12:30:00,36.7,36.72,36.68,36.69,10000.0,29.6201,29.6362,29.6039,29.612,10000.0
2011-06-13 13:00:00,36.68,36.72,36.67,36.7,15600.0,29.6039,29.6362,29.5959,29.6201,15600.0
2011-06-13 13:30:00,36.7,36.72,36.68,36.72,10000.0,29.6201,29.6362,29.6039,29.6362,10000.0
2011-06-13 14:00:00,36.72,36.72,36.68,36.7,9800.0,29.6362,29.6362,29.6039,29.6201,9800.0
2011-06-13 14:30:00,36.7,36.71,36.6,36.65,34300.0,29.6201,29.6281,29.5394,29.5797,34300.0
2011-06-13 15:00:00,36.65,36.68,36.6,36.62,115000.0,29.5797,29.6039,29.5394,29.5555,115000.0
2011-06-13 15:30:00,36.62,36.63,36.49,36.51,38700.0,29.5555,29.5636,29.4506,29.4667,38700.0
2011-06-14 09:30:00,36.7,36.7,36.36,36.39,25800.0,29.6201,29.6201,29.3457,29.3699,25800.0
2011-06-14 10:00:00,36.4,36.46,36.38,36.45,13500.0,29.3779,29.4264,29.3618,29.4183,13500.0
2011-06-14 10:30:00,36.46,36.51,36.42,36.5,5100.0,29.4264,29.4667,29.3941,29.4587,5100.0
2011-06-14 11:00:00,36.53,36.59,36.5,36.57,1700.0,29.4829,29.5313,29.4587,29.5152,1700.0
2011-06-14 11:30:00,36.59,36.67,36.56,36.64,2200.0,29.5313,29.5959,29.5071,29.5716,2200.0
2011-06-14 12:00:00,36.66,36.7,36.63,36.69,3600.0,29.5878,29.6201,29.5636,29.612,3600.0
2011-06-14 12:30:00,36.69,36.7,36.66,36.7,4400.0,29.612,29.6201,29.5878,29.6201,4400.0
2011-06-14 13:00:00,36.7,36.75,36.69,36.73,18800.0,29.6201,29.6604,29.612,29.6443,18800.0
2011-06-14 13:30:00,36.72,36.73,36.68,36.68,9400.0,29.6362,29.6443,29.6039,29.6039,9400.0
2011-06-14 14:00:00,36.65,36.67,36.53,36.66,58000.0,29.5797,29.5959,29.4829,29.5878,58000.0
2011-06-14 14:30:00,36.65,36.69,36.62,36.65,7200.0,29.5797,29.612,29.5555,29.5797,7200.0
2011-06-14 15:00:00,36.66,36.69,36.62,36.65,6400.0,29.5878,29.612,29.5555,29.5797,6400.0
2011-06-14 15:30:00,36.65,36.71,36.52,36.59,41500.0,29.5797,29.6281,29.4748,29.5313,41500.0
2011-06-15 09:30:00,36.25,36.31,35.88,36.25,20400.0,29.2569,29.3053,28.9583,29.2569,20400.0
2011-06-15 10:00:00,36.24,36.3,36.2,36.22,4900.0,29.2488,29.2972,29.2165,29.2327,4900.0
2011-06-15 10:30:00,36.22,36.22,36.13,36.22,7000.0,29.2327,29.2327,29.16,29.2327,7000.0
2011-06-15 11:00:00,36.2,36.21,36.15,36.16,16400.0,29.2165,29.2246,29.1762,29.1842,16400.0
2011-06-15 11:30:00,36.16,36.21,36.0,36.04,29400.0,29.1842,29.2246,29.0551,29.0874,29400.0
2011-06-15 12:00:00,36.05,36.23,36.03,36.19,10800.0,29.0955,29.2407,29.0793,29.2085,10800.0
2011-06-15 12:30:00,36.21,36.21,36.14,36.16,6200.0,29.2246,29.2246,29.1681,29.1842,6200.0
2011-06-15 13:00:00,36.18,36.25,36.17,36.23,6000.0,29.2004,29.2569,29.1923,29.2407,6000.0
2011-06-15 13:30:00,36.23,36.25,36.19,36.23,5500.0,29.2407,29.2569,29.2085,29.2407,5500.0
2011-06-15 14:00:00,36.24,36.35,36.22,36.3,17200.0,29.2488,29.3376,29.2327,29.2972,17200.0
2011-06-15 14:30:00,36.29,36.35,36.2,36.31,19700.0,29.2892,29.3376,29.2165,29.3053,19700.0
2011-06-15 15:00:00,36.29,36.29,36.12,36.22,93600.0,29.2892,29.2892,29.152,29.2327,93600.0
2011-06-15 15:30:00,36.22,36.25,36.13,36.16,41300.0,29.2327,29.2569,29.16,29.1842,41300.0
2011-06-16 09:30:00,36.11,36.44,36.11,36.19,5600.0,29.1439,29.4102,29.1439,29.2085,5600.0
2011-06-16 10:00:00,36.15,36.28,36.02,36.09,34000.0,29.1762,29.2811,29.0713,29.1277,34000.0
2011-06-16 10:30:00,36.08,36.21,36.08,36.16,5300.0,29.1197,29.2246,29.1197,29.1842,5300.0
2011-06-16 11:00:00,36.18,36.29,36.12,36.23,13100.0,29.2004,29.2892,29.152,29.2407,13100.0
2011-06-16 11:30:00,36.26,36.29,36.2,36.23,7200.0,29.265,29.2892,29.2165,29.2407,7200.0
2011-06-16 12:00:00,36.23,36.34,36.2,36.26,11100.0,29.2407,29.3295,29.2165,29.265,11100.0
2011-06-16 12:30:00,36.26,36.27,36.14,36.15,9000.0,29.265,29.273,29.1681,29.1762,9000.0
2011-06-16 13:00:00,36.14,36.14,36.1,36.11,23700.0,29.1681,29.1681,29.1358,29.1439,23700.0
2011-06-16 13:30:00,36.1,36.13,36.05,36.1,27500.0,29.1358,29.16,29.0955,29.1358,27500.0
2011-06-16 14:00:00,36.11,36.11,35.97,35.99,23100.0,29.1439,29.1439,29.0309,29.047,23100.0
2011-06-16 14:30:00,35.98,36.08,35.98,36.0,27900.0,29.039,29.1197,29.039,29.0551,27900.0
2011-06-16 15:00:00,36.01,36.05,36.0,36.03,23200.0,29.0632,29.0955,29.0551,29.0793,23200.0
2011-06-16 15:30:00,36.02,36.11,36.0,36.04,64200.0,29.0713,29.1439,29.0551,29.0874,64200.0
2011-06-17 09:30:00,36.18,36.18,35.86,36.0,97000.0,29.2004,29.2004,28.9421,29.0551,97000.0
2011-06-17 10:00:00,36.02,36.09,35.97,35.97,21900.0,29.0713,29.1277,29.0309,29.0309,21900.0
2011-06-17 10:30:00,35.96,36.02,35.96,35.97,7600.0,29.0228,29.0713,29.0228,29.0309,7600.0
2011-06-17 11:00:00,35.95,36.03,35.9,36.02,8600.0,29.0148,29.0793,28.9744,29.0713,8600.0
2011-06-17 11:30:00,36.01,36.01,36.0,36.01,11200.0,29.0632,29.0632,29.0551,29.0632,11200.0
2011-06-17 12:00:00,36.01,36.03,36.0,36.01,9700.0,29.0632,29.0793,29.0551,29.0632,9700.0
2011-06-17 12:30:00,36.02,36.43,36.0,36.02,14300.0,29.0713,29.4022,29.0551,29.0713,14300.0
2011-06-17 13:00:00,36.04,36.04,36.0,36.03,33200.0,29.0874,29.0874,29.0551,29.0793,33200.0
2011-06-17 13:30:00,36.03,36.11,36.01,36.07,7100.0,29.0793,29.1439,29.0632,29.1116,7100.0
2011-06-17 14:00:00,36.08,36.13,36.04,36.13,7400.0,29.1197,29.16,29.0874,29.16,7400.0
2011-06-17 14:30:00,36.14,36.15,36.0,36.0,11800.0,29.1681,29.1762,29.0551,29.0551,11800.0
2011-06-17 15:00:00,36.0,36.1,36.0,36.0,43500.0,29.0551,29.1358,29.0551,29.0551,43500.0
2011-06-17 15:30:00,36.01,36.06,35.89,35.98,115700.0,29.0632,29.1035,28.9663,29.039,115700.0
2011-06-20 09:30:00,35.83,36.42,35.81,36.25,16900.0,28.9179,29.3941,28.9018,29.2569,16900.0
2011-06-20 10:00:00,36.25,36.27,35.88,36.11,1248100.0,29.2569,29.273,28.9583,29.1439,1248100.0
2011-06-20 10:30:00,36.1,36.18,36.07,36.11,22900.0,29.1358,29.2004,29.1116,29.1439,22900.0
2011-06-20 11:00:00,36.09,36.17,36.0,36.09,13200.0,29.1277,29.1923,29.0551,29.1277,13200.0
2011-06-20 11:30:00,36.08,36.14,36.08,36.11,67700.0,29.1197,29.1681,29.1197,29.1439,67700.0
2011-06-20 12:00:00,36.14,36.18,36.1,36.13,12700.0,29.1681,29.2004,29.1358,29.16,12700.0
2011-06-20 12:30:00,36.13,36.16,36.12,36.12,11900.0,29.16,29.1842,29.152,29.152,11900.0
2011-06-20 13:00:00,36.12,36.13,36.05,36.08,15500.0,29.152,29.16,29.0955,29.1197,15500.0
2011-06-20 13:30:00,36.05,36.1,36.05,36.06,10500.0,29.0955,29.1358,29.0955,29.1035,10500.0
2011-06-20 14:00:00,36.06,36.06,36.0,36.0,6800.0,29.1035,29.1035,29.0551,29.0551,6800.0
2011-06-20 14:30:00,36.0,36.03,36.0,36.02,45500.0,29.0551,29.0793,29.0551,29.0713,45500.0
2011-06-20 15:00:00,36.02,36.03,35.98,36.0,24600.0,29.0713,29.0793,29.039,29.0551,24600.0
2011-06-20 15:30:00,36.0,36.03,35.97,36.0,446500.0,29.0551,29.0793,29.0309,29.0551,446500.0
2011-06-21 09:30:00,36.07,36.21,36.03,36.1,11500.0,29.1116,29.2246,29.0793,29.1358,11500.0
2011-06-21 10:00:00,36.1,36.28,36.1,36.21,20200.0,29.1358,29.2811,29.1358,29.2246,20200.0
2011-06-21 10:30:00,36.22,36.25,36.17,36.2,12000.0,29.2327,29.2569,29.1923,29.2165,12000.0
2011-06-21 11:00:00,36.2,36.32,36.2,36.32,11800.0,29.2165,29.3134,29.2165,29.3134,11800.0
2011-06-21 11:30:00,36.31,36.32,36.24,36.25,11000.0,29.3053,29.3134,29.2488,29.2569,11000.0
2011-06-21 12:00:00,36.24,36.31,36.24,36.29,8700.0,29.2488,29.3053,29.2488,29.2892,8700.0
2011-06-21 12:30:00,36.31,36.31,36.29,36.31,4500.0,29.3053,29.3053,29.2892,29.3053,4500.0
2011-06-21 13:00:00,36.34,36.34,36.32,36.32,8100.0,29.3295,29.3295,29.3134,29.3134,8100.0
2011-06-21 13:30:00,36.32,36.34,36.28,36.3,4400.0,29.3134,29.3295,29.2811,29.2972,4400.0
2011-06-21 14:00:00,36.3,36.32,36.29,36.32,14600.0,29.2972,29.3134,29.2892,29.3134,14600.0
2011-06-21 14:30:00,36.32,36.4,36.31,36.38,24600.0,29.3134,29.3779,29.3053,29.3618,24600.0
2011-06-21 15:00:00,36.38,36.45,36.36,36.41,26100.0,29.3618,29.4183,29.3457,29.386,26100.0
2011-06-21 15:30:00,36.4,36.43,36.28,36.34,32400.0,29.3779,29.4022,29.2811,29.3295,32400.0
2011-06-22 09:30:00,36.18,36.49,36.0,36.45,7200.0,29.2004,29.4506,29.0551,29.4183,7200.0
2011-06-22 10:00:00,36.49,36.69,36.49,36.59,4100.0,29.4506,29.612,29.4506,29.5313,4100.0
2011-06-22 10:30:00,36.59,36.61,36.5,36.6,11700.0,29.5313,29.5474,29.4587,29.5394,11700.0
2011-06-22 11:00:00,36.6,36.69,36.59,36.63,7700.0,29.5394,29.612,29.5313,29.5636,7700.0
2011-06-22 11:30:00,36.63,36.66,36.62,36.63,3700.0,29.5636,29.5878,29.5555,29.5636,3700.0
2011-06-22 12:00:00,36.63,36.65,36.51,36.57,8400.0,29.5636,29.5797,29.4667,29.5152,8400.0
2011-06-22 12:30:00,36.54,36.56,36.36,36.37,15800.0,29.4909,29.5071,29.3457,29.3537,15800.0
2011-06-22 13:00:00,36.4,36.43,36.38,36.39,2400.0,29.3779,29.4022,29.3618,29.3699,2400.0
2011-06-22 13:30:00,36.39,36.45,36.39,36.44,4400.0,29.3699,29.4183,29.3699,29.4102,4400.0
2011-06-22 14:00:00,36.43,36.51,36.35,36.44,14500.0,29.4022,29.4667,29.3376,29.4102,14500.0
2011-06-22 14:30:00,36.44,36.48,36.33,36.33,5900.0,29.4102,29.4425,29.3214,29.3214,5900.0
2011-06-22 15:00:00,36.32,36.35,36.24,36.28,6100.0,29.3134,29.3376,29.2488,29.2811,6100.0
2011-06-22 15:30:00,36.31,36.33,36.08,36.19,31200.0,29.3053,29.3214,29.1197,29.2085,31200.0
2011-06-23 09:30:00,36.0,36.12,35.72,35.81,31000.0,29.0551,29.152,28.8291,28.9018,31000.0
2011-06-23 10:00:00,35.84,35.89,35.77,35.8,13700.0,28.926,28.9663,28.8695,28.8937,13700.0
2011-06-23 10:30:00,35.82,35.88,35.81,35.87,9000.0,28.9098,28.9583,28.9018,28.9502,9000.0
2011-06-23 11:00:00,35.88,35.9,35.87,35.9,9100.0,28.9583,28.9744,28.9502,28.9744,9100.0
2011-06-23 11:30:00,35.9,35.94,35.89,35.94,10500.0,28.9744,29.0067,28.9663,29.0067,10500.0
2011-06-23 12:00:00,36.02,36.02,35.92,35.93,3700.0,29.0713,29.0713,28.9905,28.9986,3700.0
2011-06-23 12:30:00,35.92,36.0,35.9,35.97,3100.0,28.9905,29.0551,28.9744,29.0309,3100.0
2011-06-23 13:00:00,35.95,36.03,35.95,35.95,2100.0,29.0148,29.0793,29.0148,29.0148,2100.0
2011-06-23 13:30:00,35.97,36.07,35.97,35.98,10000.0,29.0309,29.1116,29.0309,29.039,10000.0
2011-06-23 14:00:00,35.98,35.99,35.9,35.93,5500.0,29.039,29.047,28.9744,28.9986,5500.0
2011-06-23 14:30:00,35.94,36.0,35.8,36.0,18200.0,29.0067,29.0551,28.8937,29.0551,18200.0
2011-06-23 15:00:00,36.0,36.08,35.94,35.99,10700.0,29.0551,29.1197,29.0067,29.047,10700.0
2011-06-23 15:30:00,36.0,36.01,35.83,35.92,35500.0,29.0551,29.0632,28.9179,28.9905,35500.0
2011-06-24 09:30:00,35.98,35.98,35.4,35.5,24000.0,29.039,29.039,28.5709,28.6516,24000.0
2011-06-24 10:00:00,35.5,35.5,35.3,35.36,7600.0,28.6516,28.6516,28.4902,28.5386,7600.0
2011-06-24 10:30:00,35.31,35.47,35.31,35.39,23900.0,28.4982,28.6274,28.4982,28.5628,23900.0
2011-06-24 11:00:00,35.39,35.57,35.31,35.52,13300.0,28.5628,28.7081,28.4982,28.6677,13300.0
2011-06-24 11:30:00,35.55,35.64,35.49,35.51,4900.0,28.6919,28.7646,28.6435,28.6596,4900.0
2011-06-24 12:00:00,35.49,35.54,35.46,35.5,14600.0,28.6435,28.6839,28.6193,28.6516,14600.0
2011-06-24 12:30:00,35.5,35.52,35.4,35.5,15400.0,28.6516,28.6677,28.5709,28.6516,15400.0
2011-06-24 13:00:00,35.5,35.53,35.44,35.49,43700.0,28.6516,28.6758,28.6031,28.6435,43700.0
2011-06-24 13:30:00,35.49,35.49,35.33,35.35,24600.0,28.6435,28.6435,28.5144,28.5305,24600.0
2011-06-24 14:00:00,35.33,35.4,35.27,35.28,17300.0,28.5144,28.5709,28.4659,28.474,17300.0
2011-06-24 14:30:00,35.27,35.37,35.25,35.34,22300.0,28.4659,28.5466,28.4498,28.5224,22300.0
2011-06-24 15:00:00,35.34,35.61,35.34,35.6,27000.0,28.5224,28.7403,28.5224,28.7323,27000.0
2011-06-24 15:30:00,35.61,35.67,35.51,35.57,63300.0,28.7403,28.7888,28.6596,28.7081,63300.0
2011-06-27 09:30:00,35.5,35.63,35.33,35.63,4400.0,28.6516,28.7565,28.5144,28.7565,4400.0
2011-06-27 10:00:00,35.64,35.94,35.63,35.9,5400.0,28.7646,29.0067,28.7565,28.9744,5400.0
2011-06-27 10:30:00,35.9,35.95,35.84,35.89,4100.0,28.9744,29.0148,28.926,28.9663,4100.0
2011-06-27 11:00:00,35.87,35.9,35.8,35.84,4100.0,28.9502,28.9744,28.8937,28.926,4100.0
2011-06-27 11:30:00,35.74,35.88,35.73,35.85,4300.0,28.8453,28.9583,28.8372,28.934,4300.0
2011-06-27 12:00:00,35.81,35.84,35.65,35.65,4700.0,28.9018,28.926,28.7726,28.7726,4700.0
2011-06-27 12:30:00,35.66,35.7,35.5,35.5,8900.0,28.7807,28.813,28.6516,28.6516,8900.0
2011-06-27 13:00:00,35.53,35.54,35.5,35.51,15500.0,28.6758,28.6839,28.6516,28.6596,15500.0
2011-06-27 13:30:00,35.5,35.52,35.24,35.34,10200.0,28.6516,28.6677,28.4417,28.5224,10200.0
2011-06-27 14:00:00,35.37,35.51,35.37,35.46,8400.0,28.5466,28.6596,28.5466,28.6193,8400.0
2011-06-27 14:30:00,35.46,35.47,35.34,35.34,7800.0,28.6193,28.6274,28.5224,28.5224,7800.0
2011-06-27 15:00:00,35.34,35.36,35.19,35.2,13800.0,28.5224,28.5386,28.4014,28.4094,13800.0
2011-06-27 15:30:00,35.21,35.26,35.17,35.21,44900.0,28.4175,28.4579,28.3852,28.4175,44900.0
2011-06-28 09:30:00,35.3,35.49,35.23,35.47,14400.0,28.4902,28.6435,28.4337,28.6274,14400.0
2011-06-28 10:00:00,35.47,35.56,35.45,35.51,5500.0,28.6274,28.7,28.6112,28.6596,5500.0
2011-06-28 10:30:00,35.52,35.54,35.45,35.45,3100.0,28.6677,28.6839,28.6112,28.6112,3100.0
2011-06-28 11:00:00,35.45,35.52,35.45,35.48,4900.0,28.6112,28.6677,28.6112,28.6354,4900.0
2011-06-28 11:30:00,35.51,35.62,35.48,35.61,5000.0,28.6596,28.7484,28.6354,28.7403,5000.0
2011-06-28 12:00:00,35.62,35.7,35.62,35.68,2700.0,28.7484,28.813,28.7484,28.7968,2700.0
2011-06-28 12:30:00,35.68,35.7,35.63,35.7,3900.0,28.7968,28.813,28.7565,28.813,3900.0
2011-06-28 13:00:00,35.72,35.72,35.53,35.58,24500.0,28.8291,28.8291,28.6758,28.7161,24500.0
2011-06-28 13:30:00,35.56,35.64,35.5,35.5,16600.0,28.7,28.7646,28.6516,28.6516,16600.0
2011-06-28 14:00:00,35.51,35.59,35.26,35.28,13000.0,28.6596,28.7242,28.4579,28.474,13000.0
2011-06-28 14:30:00,35.28,35.28,35.05,35.17,24200.0,28.474,28.474,28.2884,28.3852,24200.0
2011-06-28 15:00:00,35.15,35.2,35.15,35.16,9900.0,28.3691,28.4094,28.3691,28.3772,9900.0
2011-06-28 15:30:00,35.18,35.31,35.16,35.24,27400.0,28.3933,28.4982,28.3772,28.4417,27400.0
2011-06-29 09:30:00,35.26,35.35,35.07,35.07,32900.0,28.4579,28.5305,28.3045,28.3045,32900.0
2011-06-29 10:00:00,35.09,35.12,35.0,35.01,17900.0,28.3207,28.3449,28.248,28.2561,17900.0
2011-06-29 10:30:00,34.98,35.07,34.94,35.01,30000.0,28.2319,28.3045,28.1996,28.2561,30000.0
2011-06-29 11:00:00,35.0,35.03,34.91,35.02,13800.0,28.248,28.2722,28.1754,28.2642,13800.0
2011-06-29 11:30:00,35.01,35.04,34.84,35.0,35000.0,28.2561,28.2803,28.1189,28.248,35000.0
2011-06-29 12:00:00,35.0,35.1,35.0,35.06,9100.0,28.248,28.3287,28.248,28.2964,9100.0
2011-06-29 12:30:00,35.05,35.07,35.0,35.01,9500.0,28.2884,28.3045,28.248,28.2561,9500.0
2011-06-29 13:00:00,35.01,35.03,34.89,34.93,12400.0,28.2561,28.2722,28.1592,28.1915,12400.0
2011-06-29 13:30:00,34.92,34.93,34.86,34.88,14500.0,28.1835,28.1915,28.135,28.1512,14500.0
2011-06-29 14:00:00,34.9,35.0,34.78,34.8,19100.0,28.1673,28.248,28.0705,28.0866,19100.0
2011-06-29 14:30:00,34.8,34.93,34.8,34.91,18100.0,28.0866,28.1915,28.0866,28.1754,18100.0
2011-06-29 15:00:00,34.9,35.11,34.86,34.9,25200.0,28.1673,28.3368,28.135,28.1673,25200.0
2011-06-29 15:30:00,34.9,34.91,34.72,34.85,65400.0,28.1673,28.1754,28.022,28.127,65400.0
2011-06-30 09:30:00,34.86,34.99,34.7,34.78,10400.0,28.135,28.24,28.0059,28.0705,10400.0
2011-06-30 10:00:00,34.81,35.02,34.81,35.0,14400.0,28.0947,28.2642,28.0947,28.248,14400.0
2011-06-30 10:30:00,35.02,35.05,34.67,34.7,50100.0,28.2642,28.2884,27.9817,28.0059,50100.0
2011-06-30 11:00:00,34.7,34.72,34.45,34.52,18000.0,28.0059,28.022,27.8041,27.8606,18000.0
2011-06-30 11:30:00,34.53,34.65,34.53,34.59,21500.0,27.8687,27.9655,27.8687,27.9171,21500.0
2011-06-30 12:00:00,34.6,34.61,34.46,34.61,30100.0,27.9252,27.9333,27.8122,27.9333,30100.0
2011-06-30 12:30:00,34.6,34.74,34.55,34.74,30500.0,27.9252,28.0382,27.8848,28.0382,30500.0
2011-06-30 13:00:00,34.73,34.77,34.67,34.68,7800.0,28.0301,28.0624,27.9817,27.9898,7800.0
2011-06-30 13:30:00,34.69,34.71,34.61,34.62,19100.0,27.9978,28.014,27.9333,27.9413,19100.0
2011-06-30 14:00:00,34.62,34.66,34.6,34.64,19100.0,27.9413,27.9736,27.9252,27.9575,19100.0
2011-06-30 14:30:00,34.61,34.68,34.59,34.66,41500.0,27.9333,27.9898,27.9171,27.9736,41500.0
2011-06-30 15:00:00,34.64,34.66,34.5,34.5,37500.0,27.9575,27.9736,27.8445,27.8445,37500.0
2011-06-30 15:30:00,34.52,34.54,34.23,34.51,257900.0,27.8606,27.8768,27.6266,27.8526,257900.0
2011-07-01 09:30:00,34.51,35.07,34.51,34.9,17500.0,27.8526,28.3045,27.8526,28.1673,17500.0
2011-07-01 10:00:00,34.96,35.08,34.72,34.73,25600.0,28.2157,28.3126,28.022,28.0301,25600.0
2011-07-01 10:30:00,34.75,34.75,34.62,34.62,36300.0,28.0463,28.0463,27.9413,27.9413,36300.0
2011-07-01 11:00:00,34.63,34.63,34.52,34.57,15700.0,27.9494,27.9494,27.8606,27.901,15700.0
2011-07-01 11:30:00,34.59,34.72,34.59,34.72,8100.0,27.9171,28.022,27.9171,28.022,8100.0
2011-07-01 12:00:00,34.73,34.81,34.7,34.73,8800.0,28.0301,28.0947,28.0059,28.0301,8800.0
2011-07-01 12:30:00,34.73,34.78,34.72,34.76,9200.0,28.0301,28.0705,28.022,28.0543,9200.0
2011-07-01 13:00:00,34.75,34.76,34.6,34.64,21600.0,28.0463,28.0543,27.9252,27.9575,21600.0
2011-07-01 13:30:00,34.65,34.66,34.54,34.55,22200.0,27.9655,27.9736,27.8768,27.8848,22200.0
2011-07-01 14:00:00,34.57,34.59,34.45,34.52,23300.0,27.901,27.9171,27.8041,27.8606,23300.0
2011-07-01 14:30:00,34.54,34.58,34.46,34.58,16400.0,27.8768,27.909,27.8122,27.909,16400.0
2011-07-01 15:00:00,34.58,34.67,34.54,34.65,16800.0,27.909,27.9817,27.8768,27.9655,16800.0
2011-07-01 15:30:00,34.65,34.66,34.57,34.59,41500.0,27.9655,27.9736,27.901,27.9171,41500.0
2011-07-05 09:30:00,34.56,34.74,34.52,34.74,13800.0,27.8929,28.0382,27.8606,28.0382,13800.0
2011-07-05 10:00:00,34.71,34.72,34.55,34.7,14800.0,28.014,28.022,27.8848,28.0059,14800.0
2011-07-05 10:30:00,34.67,34.76,34.64,34.76,90300.0,27.9817,28.0543,27.9575,28.0543,90300.0
2011-07-05 11:00:00,34.77,34.85,34.71,34.85,8600.0,28.0624,28.127,28.014,28.127,8600.0
2011-07-05 11:30:00,34.85,34.85,34.71,34.71,36900.0,28.127,28.127,28.014,28.014,36900.0
2011-07-05 12:00:00,34.72,34.84,34.7,34.83,5500.0,28.022,28.1189,28.0059,28.1108,5500.0
2011-07-05 12:30:00,34.87,34.94,34.83,34.84,5600.0,28.1431,28.1996,28.1108,28.1189,5600.0
2011-07-05 13:00:00,34.83,34.83,34.7,34.72,6600.0,28.1108,28.1108,28.0059,28.022,6600.0
2011-07-05 13:30:00,34.7,34.76,34.7,34.75,8000.0,28.0059,28.0543,28.0059,28.0463,8000.0
2011-07-05 14:00:00,34.76,34.78,34.71,34.75,15300.0,28.0543,28.0705,28.014,28.0463,15300.0
2011-07-05 14:30:00,34.76,34.78,34.69,34.75,20300.0,28.0543,28.0705,27.9978,28.0463,20300.0
2011-07-05 15:00:00,34.75,34.8,34.74,34.74,12700.0,28.0463,28.0866,28.0382,28.0382,12700.0
2011-07-05 15:30:00,34.74,34.78,34.64,34.65,89200.0,28.0382,28.0705,27.9575,27.9655,89200.0
2011-07-06 09:30:00,34.55,34.63,34.19,34.23,60500.0,27.8848,27.9494,27.5943,27.6266,60500.0
2011-07-06 10:00:00,34.25,34.54,34.23,34.54,31300.0,27.6427,27.8768,27.6266,27.8768,31300.0
2011-07-06 10:30:00,34.5,34.75,34.5,34.72,16300.0,27.8445,28.0463,27.8445,28.022,16300.0
2011-07-06 11:00:00,34.76,34.77,34.52,34.52,14400.0,28.0543,28.0624,27.8606,27.8606,14400.0
2011-07-06 11:30:00,34.53,34.58,34.51,34.55,5900.0,27.8687,27.909,27.8526,27.8848,5900.0
2011-07-06 12:00:00,34.53,34.66,34.42,34.57,66000.0,27.8687,27.9736,27.7799,27.901,66000.0
2011-07-06 12:30:00,34.56,34.64,34.55,34.63,9500.0,27.8929,27.9575,27.8848,27.9494,9500.0
2011-07-06 13:00:00,34.64,35.09,34.63,35.09,65600.0,27.9575,28.3207,27.9494,28.3207,65600.0
2011-07-06 13:30:00,35.11,35.11,35.05,35.1,6000.0,28.3368,28.3368,28.2884,28.3287,6000.0
2011-07-06 14:00:00,35.11,35.24,35.11,35.19,13300.0,28.3368,28.4417,28.3368,28.4014,13300.0
2011-07-06 14:30:00,35.19,36.0,35.14,35.49,253200.0,28.4014,29.0551,28.361,28.6435,253200.0
2011-07-06 15:00:00,35.5,35.62,35.22,35.22,40600.0,28.6516,28.7484,28.4256,28.4256,40600.0
2011-07-06 15:30:00,35.23,35.34,35.16,35.25,57600.0,28.4337,28.5224,28.3772,28.4498,57600.0
2011-07-07 09:30:00,35.4,35.52,35.02,35.06,23000.0,28.5709,28.6677,28.2642,28.2964,23000.0
2011-07-07 10:00:00,35.06,35.07,34.93,34.97,4900.0,28.2964,28.3045,28.1915,28.2238,4900.0
2011-07-07 10:30:00,34.98,35.01,34.97,34.98,8500.0,28.2319,28.2561,28.2238,28.2319,8500.0
2011-07-07 11:00:00,34.99,35.0,34.79,34.84,17600.0,28.24,28.248,28.0785,28.1189,17600.0
2011-07-07 11:30:00,34.84,34.88,34.8,34.81,13400.0,28.1189,28.1512,28.0866,28.0947,13400.0
2011-07-07 12:00:00,34.82,34.82,34.75,34.75,5200.0,28.1027,28.1027,28.0463,28.0463,5200.0
2011-07-07 12:30:00,34.75,34.75,34.66,34.69,17300.0,28.0463,28.0463,27.9736,27.9978,17300.0
2011-07-07 13:00:00,34.7,34.7,34.67,34.7,23500.0,28.0059,28.0059,27.9817,28.0059,23500.0
2011-07-07 13:30:00,34.7,34.7,34.65,34.67,16100.0,28.0059,28.0059,27.9655,27.9817,16100.0
2011-07-07 14:00:00,34.68,34.68,34.56,34.57,13200.0,27.9898,27.9898,27.8929,27.901,13200.0
2011-07-07 14:30:00,34.57,34.57,34.47,34.48,14700.0,27.901,27.901,27.8203,27.8283,14700.0
2011-07-07 15:00:00,34.48,34.52,34.44,34.5,33600.0,27.8283,27.8606,27.7961,27.8445,33600.0
2011-07-07 15:30:00,34.5,34.56,34.4,34.47,108600.0,27.8445,27.8929,27.7638,27.8203,108600.0
2011-07-08 09:30:00,34.19,34.44,34.17,34.3,21400.0,27.5943,27.7961,27.5781,27.6831,21400.0
2011-07-08 10:00:00,34.3,34.47,34.25,34.47,102300.0,27.6831,27.8203,27.6427,27.8203,102300.0
2011-07-08 10:30:00,34.49,34.68,34.45,34.66,42500.0,27.8364,27.9898,27.8041,27.9736,42500.0
2011-07-08 11:00:00,34.67,34.72,34.66,34.67,22500.0,27.9817,28.022,27.9736,27.9817,22500.0
2011-07-08 11:30:00,34.66,34.68,34.58,34.61,69900.0,27.9736,27.9898,27.909,27.9333,69900.0
2011-07-08 12:00:00,34.63,34.69,34.63,34.63,13000.0,27.9494,27.9978,27.9494,27.9494,13000.0
2011-07-08 12:30:00,34.63,34.72,34.58,34.72,49400.0,27.9494,28.022,27.909,28.022,49400.0
2011-07-08 13:00:00,34.73,35.08,34.71,35.05,37200.0,28.0301,28.3126,28.014,28.2884,37200.0
2011-07-08 13:30:00,35.05,35.06,34.73,34.77,46500.0,28.2884,28.2964,28.0301,28.0624,46500.0
2011-07-08 14:00:00,34.76,34.84,34.67,34.83,145300.0,28.0543,28.1189,27.9817,28.1108,145300.0
2011-07-08 14:30:00,34.88,35.04,34.82,34.97,36000.0,28.1512,28.2803,28.1027,28.2238,36000.0
2011-07-08 15:00:00,34.97,34.98,34.84,34.89,44500.0,28.2238,28.2319,28.1189,28.1592,44500.0
2011-07-08 15:30:00,34.9,35.28,34.88,34.99,139000.0,28.1673,28.474,28.1512,28.24,139000.0
2011-07-11 09:30:00,34.81,35.02,34.77,34.95,26800.0,28.0947,28.2642,28.0624,28.2077,26800.0
2011-07-11 10:00:00,34.95,34.95,34.64,34.69,17100.0,28.2077,28.2077,27.9575,27.9978,17100.0
2011-07-11 10:30:00,34.7,34.74,34.43,34.54,10100.0,28.0059,28.0382,27.788,27.8768,10100.0
2011-07-11 11:00:00,34.55,34.65,34.46,34.65,8900.0,27.8848,27.9655,27.8122,27.9655,8900.0
2011-07-11 11:30:00,34.64,34.77,34.57,34.7,18500.0,27.9575,28.0624,27.901,28.0059,18500.0
2011-07-11 12:00:00,34.7,34.99,34.68,34.9,92900.0,28.0059,28.24,27.9898,28.1673,92900.0
2011-07-11 12:30:00,34.9,34.94,34.8,34.82,22800.0,28.1673,28.1996,28.0866,28.1027,22800.0
2011-07-11 13:00:00,34.86,34.86,34.81,34.85,20100.0,28.135,28.135,28.0947,28.127,20100.0
2011-07-11 13:30:00,34.86,34.87,34.73,34.84,25300.0,28.135,28.1431,28.0301,28.1189,25300.0
2011-07-11 14:00:00,34.84,34.88,34.75,34.76,92900.0,28.1189,28.1512,28.0463,28.0543,92900.0
2011-07-11 14:30:00,34.77,34.77,34.73,34.75,20600.0,28.0624,28.0624,28.0301,28.0463,20600.0
2011-07-11 15:00:00,34.76,34.84,34.74,34.8,60000.0,28.0543,28.1189,28.0382,28.0866,60000.0
2011-07-11 15:30:00,34.8,34.86,34.73,34.84,95500.0,28.0866,28.135,28.0301,28.1189,95500.0
2011-07-12 09:30:00,34.66,34.66,34.33,34.37,111900.0,27.9736,27.9736,27.7073,27.7396,111900.0
2011-07-12 10:00:00,34.34,34.43,34.15,34.19,111400.0,27.7153,27.788,27.562,27.5943,111400.0
2011-07-12 10:30:00,34.19,34.27,34.15,34.17,76300.0,27.5943,27.6589,27.562,27.5781,76300.0
2011-07-12 11:00:00,34.17,34.37,34.17,34.37,25800.0,27.5781,27.7396,27.5781,27.7396,25800.0
2011-07-12 11:30:00,34.37,34.46,34.36,34.4,19300.0,27.7396,27.8122,27.7315,27.7638,19300.0
2011-07-12 12:00:00,34.4,34.44,34.35,34.38,58500.0,27.7638,27.7961,27.7234,27.7476,58500.0
2011-07-12 12:30:00,34.38,34.42,34.38,34.41,29100.0,27.7476,27.7799,27.7476,27.7718,29100.0
2011-07-12 13:00:00,34.42,34.53,34.41,34.44,77400.0,27.7799,27.8687,27.7718,27.7961,77400.0
2011-07-12 13:30:00,34.43,34.45,34.41,34.41,31400.0,27.788,27.8041,27.7718,27.7718,31400.0
2011-07-12 14:00:00,34.41,34.55,34.41,34.5,26000.0,27.7718,27.8848,27.7718,27.8445,26000.0
2011-07-12 14:30:00,34.51,34.52,34.41,34.42,16200.0,27.8526,27.8606,27.7718,27.7799,16200.0
2011-07-12 15:00:00,34.42,34.51,34.38,34.47,100800.0,27.7799,27.8526,27.7476,27.8203,100800.0
2011-07-12 15:30:00,34.47,34.5,34.4,34.41,88800.0,27.8203,27.8445,27.7638,27.7718,88800.0
2011-07-13 09:30:00,34.39,34.53,33.21,33.68,273000.0,27.7557,27.8687,26.8033,27.1827,273000.0
2011-07-13 10:00:00,33.72,34.3,33.7,34.26,159000.0,27.215,27.6831,27.1988,27.6508,159000.0
2011-07-13 10:30:00,34.23,34.25,34.09,34.14,78000.0,27.6266,27.6427,27.5136,27.5539,78000.0
2011-07-13 11:00:00,34.15,34.18,34.11,34.14,64400.0,27.562,27.5862,27.5297,27.5539,64400.0
2011-07-13 11:30:00,34.13,34.18,34.09,34.1,139300.0,27.5459,27.5862,27.5136,27.5216,139300.0
2011-07-13 12:00:00,34.1,34.12,34.07,34.1,36600.0,27.5216,27.5378,27.4974,27.5216,36600.0
2011-07-13 12:30:00,34.08,34.11,34.03,34.04,53200.0,27.5055,27.5297,27.4652,27.4732,53200.0
2011-07-13 13:00:00,34.04,34.1,33.9,34.09,129400.0,27.4732,27.5216,27.3602,27.5136,129400.0
2011-07-13 13:30:00,34.09,34.12,33.97,33.99,80400.0,27.5136,27.5378,27.4167,27.4329,80400.0
2011-07-13 14:00:00,33.99,34.01,33.93,33.95,119700.0,27.4329,27.449,27.3844,27.4006,119700.0
2011-07-13 14:30:00,33.96,34.01,33.95,33.98,37200.0,27.4087,27.449,27.4006,27.4248,37200.0
2011-07-13 15:00:00,33.98,34.12,33.97,34.09,61200.0,27.4248,27.5378,27.4167,27.5136,61200.0
2011-07-13 15:30:00,34.09,34.1,33.96,34.05,164900.0,27.5136,27.5216,27.4087,27.4813,164900.0
2011-07-14 09:30:00,34.09,34.09,33.85,33.99,132400.0,27.5136,27.5136,27.3199,27.4329,132400.0
2011-07-14 10:00:00,33.99,34.02,33.85,33.99,14200.0,27.4329,27.4571,27.3199,27.4329,14200.0
2011-07-14 10:30:00,33.97,33.97,33.58,33.58,23800.0,27.4167,27.4167,27.102,27.102,23800.0
2011-07-14 11:00:00,33.59,33.63,33.59,33.6,10400.0,27.11,27.1423,27.11,27.1181,10400.0
2011-07-14 11:30:00,33.6,33.61,33.5,33.5,16400.0,27.1181,27.1262,27.0374,27.0374,16400.0
2011-07-14 12:00:00,33.5,33.52,33.36,33.37,14700.0,27.0374,27.0535,26.9244,26.9325,14700.0
2011-07-14 12:30:00,33.35,33.36,33.25,33.26,12400.0,26.9163,26.9244,26.8356,26.8437,12400.0
2011-07-14 13:00:00,33.26,33.26,33.02,33.08,23500.0,26.8437,26.8437,26.65,26.6984,23500.0
2011-07-14 13:30:00,33.08,33.18,33.08,33.18,21300.0,26.6984,26.7791,26.6984,26.7791,21300.0
2011-07-14 14:00:00,33.21,33.27,33.18,33.25,18100.0,26.8033,26.8518,26.7791,26.8356,18100.0
2011-07-14 14:30:00,33.25,33.37,33.24,33.36,31900.0,26.8356,26.9325,26.8276,26.9244,31900.0
2011-07-14 15:00:00,33.36,33.54,33.34,33.53,42400.0,26.9244,27.0697,26.9083,27.0616,42400.0
2011-07-14 15:30:00,33.53,33.69,33.51,33.55,105900.0,27.0616,27.1907,27.0455,27.0777,105900.0
2011-07-15 09:30:00,33.48,33.48,33.01,33.31,26700.0,27.0213,27.0213,26.6419,26.884,26700.0
2011-07-15 10:00:00,33.32,33.58,33.32,33.5,75100.0,26.8921,27.102,26.8921,27.0374,75100.0
2011-07-15 10:30:00,33.49,33.55,33.44,33.44,51500.0,27.0293,27.0777,26.989,26.989,51500.0
2011-07-15 11:00:00,33.43,33.51,33.4,33.45,9700.0,26.9809,27.0455,26.9567,26.997,9700.0
2011-07-15 11:30:00,33.47,33.51,33.38,33.38,48400.0,27.0132,27.0455,26.9405,26.9405,48400.0
2011-07-15 12:00:00,33.42,33.53,33.38,33.5,11100.0,26.9728,27.0616,26.9405,27.0374,11100.0
2011-07-15 12:30:00,33.51,33.51,33.36,33.45,22000.0,27.0455,27.0455,26.9244,26.997,22000.0
2011-07-15 13:00:00,33.45,33.49,33.41,33.45,7500.0,26.997,27.0293,26.9648,26.997,7500.0
2011-07-15 13:30:00,33.44,33.48,33.43,33.45,7100.0,26.989,27.0213,26.9809,26.997,7100.0
2011-07-15 14:00:00,33.45,33.5,33.4,33.44,70500.0,26.997,27.0374,26.9567,26.989,70500.0
2011-07-15 14:30:00,33.46,33.51,33.44,33.45,92800.0,27.0051,27.0455,26.989,26.997,92800.0
2011-07-15 15:00:00,33.47,33.57,33.44,33.57,83000.0,27.0132,27.0939,26.989,27.0939,83000.0
2011-07-15 15:30:00,33.57,33.66,33.53,33.53,66300.0,27.0939,27.1665,27.0616,27.0616,66300.0
2011-07-18 09:30:00,33.4,33.57,33.19,33.47,208200.0,26.9567,27.0939,26.7872,27.0132,208200.0
2011-07-18 10:00:00,33.44,33.5,33.02,33.16,38000.0,26.989,27.0374,26.65,26.763,38000.0
2011-07-18 10:30:00,33.14,33.19,33.1,33.15,26800.0,26.7468,26.7872,26.7146,26.7549,26800.0
2011-07-18 11:00:00,33.15,33.18,33.11,33.17,14600.0,26.7549,26.7791,26.7226,26.7711,14600.0
2011-07-18 11:30:00,33.16,33.16,33.07,33.15,22100.0,26.763,26.763,26.6903,26.7549,22100.0
2011-07-18 12:00:00,33.14,33.23,33.13,33.2,10900.0,26.7468,26.8195,26.7388,26.7953,10900.0
2011-07-18 12:30:00,33.18,33.22,33.18,33.2,9500.0,26.7791,26.8114,26.7791,26.7953,9500.0
2011-07-18 13:00:00,33.19,33.22,33.14,33.16,15700.0,26.7872,26.8114,26.7468,26.763,15700.0
2011-07-18 13:30:00,33.18,33.23,33.15,33.2,9900.0,26.7791,26.8195,26.7549,26.7953,9900.0
2011-07-18 14:00:00,33.19,33.22,33.16,33.16,191000.0,26.7872,26.8114,26.763,26.763,191000.0
2011-07-18 14:30:00,33.12,33.18,33.03,33.16,13600.0,26.7307,26.7791,26.6581,26.763,13600.0
2011-07-18 15:00:00,33.16,33.25,33.14,33.15,17200.0,26.763,26.8356,26.7468,26.7549,17200.0
2011-07-18 15:30:00,33.16,33.19,33.13,33.16,34500.0,26.763,26.7872,26.7388,26.763,34500.0
2011-07-19 09:30:00,33.31,33.32,33.14,33.26,95000.0,26.884,26.8921,26.7468,26.8437,95000.0
2011-07-19 10:00:00,33.27,33.33,33.25,33.29,65500.0,26.8518,26.9002,26.8356,26.8679,65500.0
2011-07-19 10:30:00,33.26,33.26,33.16,33.16,42000.0,26.8437,26.8437,26.763,26.763,42000.0
2011-07-19 11:00:00,33.16,33.17,33.15,33.17,22400.0,26.763,26.7711,26.7549,26.7711,22400.0
2011-07-19 11:30:00,33.17,33.17,33.15,33.15,25400.0,26.7711,26.7711,26.7549,26.7549,25400.0
2011-07-19 12:00:00,33.15,33.17,33.07,33.08,10000.0,26.7549,26.7711,26.6903,26.6984,10000.0
2011-07-19 12:30:00,33.09,33.09,32.94,32.95,10300.0,26.7065,26.7065,26.5854,26.5935,10300.0
2011-07-19 13:00:00,32.95,32.98,32.91,32.98,13200.0,26.5935,26.6177,26.5612,26.6177,13200.0
2011-07-19 13:30:00,32.97,33.15,32.97,33.02,10400.0,26.6096,26.7549,26.6096,26.65,10400.0
2011-07-19 14:00:00,33.0,33.08,33.0,33.08,14300.0,26.6339,26.6984,26.6339,26.6984,14300.0
2011-07-19 14:30:00,33.06,33.11,33.05,33.09,5500.0,26.6823,26.7226,26.6742,26.7065,5500.0
2011-07-19 15:00:00,33.09,33.22,33.09,33.19,15400.0,26.7065,26.8114,26.7065,26.7872,15400.0
2011-07-19 15:30:00,33.18,33.31,33.18,33.3,51900.0,26.7791,26.884,26.7791,26.876,51900.0
2011-07-20 09:30:00,33.24,33.37,33.14,33.3,10100.0,26.8276,26.9325,26.7468,26.876,10100.0
2011-07-20 10:00:00,33.33,33.55,33.33,33.51,11500.0,26.9002,27.0777,26.9002,27.0455,11500.0
2011-07-20 10:30:00,33.48,33.71,33.48,33.7,95500.0,27.0213,27.2069,27.0213,27.1988,95500.0
2011-07-20 11:00:00,33.7,33.7,33.38,33.4,18500.0,27.1988,27.1988,26.9405,26.9567,18500.0
2011-07-20 11:30:00,33.42,33.53,33.42,33.5,6600.0,26.9728,27.0616,26.9728,27.0374,6600.0
2011-07-20 12:00:00,33.5,33.5,33.38,33.45,34700.0,27.0374,27.0374,26.9405,26.997,34700.0
2011-07-20 12:30:00,33.45,33.45,33.38,33.38,5100.0,26.997,26.997,26.9405,26.9405,5100.0
2011-07-20 13:00:00,33.38,33.5,33.24,33.35,25200.0,26.9405,27.0374,26.8276,26.9163,25200.0
2011-07-20 13:30:00,33.38,33.49,33.25,33.49,11100.0,26.9405,27.0293,26.8356,27.0293,11100.0
2011-07-20 14:00:00,33.48,33.49,33.41,33.42,30300.0,27.0213,27.0293,26.9648,26.9728,30300.0
2011-07-20 14:30:00,33.41,33.41,33.25,33.27,14400.0,26.9648,26.9648,26.8356,26.8518,14400.0
2011-07-20 15:00:00,33.27,33.28,33.2,33.25,17000.0,26.8518,26.8598,26.7953,26.8356,17000.0
2011-07-20 15:30:00,33.25,33.3,33.17,33.22,27000.0,26.8356,26.876,26.7711,26.8114,27000.0
2011-07-21 09:30:00,33.32,33.54,33.16,33.49,8000.0,26.8921,27.0697,26.763,27.0293,8000.0
2011-07-21 10:00:00,33.48,33.6,33.46,33.57,7400.0,27.0213,27.1181,27.0051,27.0939,7400.0
2011-07-21 10:30:00,33.59,33.64,33.52,33.6,2900.0,27.11,27.1504,27.0535,27.1181,2900.0
2011-07-21 11:00:00,33.59,33.65,33.47,33.48,4400.0,27.11,27.1585,27.0132,27.0213,4400.0
2011-07-21 11:30:00,33.5,33.5,33.25,33.27,8800.0,27.0374,27.0374,26.8356,26.8518,8800.0
2011-07-21 12:00:00,33.27,33.27,33.2,33.2,5000.0,26.8518,26.8518,26.7953,26.7953,5000.0
2011-07-21 12:30:00,33.25,33.37,33.24,33.25,4200.0,26.8356,26.9325,26.8276,26.8356,4200.0
2011-07-21 13:00:00,33.25,33.27,33.21,33.27,86700.0,26.8356,26.8518,26.8033,26.8518,86700.0
2011-07-21 13:30:00,33.27,33.31,33.2,33.22,56500.0,26.8518,26.884,26.7953,26.8114,56500.0
2011-07-21 14:00:00,33.22,33.23,33.2,33.22,7600.0,26.8114,26.8195,26.7953,26.8114,7600.0
2011-07-21 14:30:00,33.22,33.3,33.21,33.29,8800.0,26.8114,26.876,26.8033,26.8679,8800.0
2011-07-21 15:00:00,33.29,33.38,33.27,33.38,7200.0,26.8679,26.9405,26.8518,26.9405,7200.0
2011-07-21 15:30:00,33.38,33.46,33.36,33.43,21200.0,26.9405,27.0051,26.9244,26.9809,21200.0
2011-07-22 09:30:00,33.35,33.4,33.08,33.08,9100.0,26.9163,26.9567,26.6984,26.6984,9100.0
2011-07-22 10:00:00,33.0,33.06,32.97,33.02,8300.0,26.6339,26.6823,26.6096,26.65,8300.0
2011-07-22 10:30:00,33.01,33.15,33.01,33.15,4400.0,26.6419,26.7549,26.6419,26.7549,4400.0
2011-07-22 11:00:00,33.12,33.12,33.02,33.07,10000.0,26.7307,26.7307,26.65,26.6903,10000.0
2011-07-22 11:30:00,33.07,33.42,33.07,33.41,9400.0,26.6903,26.9728,26.6903,26.9648,9400.0
2011-07-22 12:00:00,33.4,33.59,33.39,33.57,9000.0,26.9567,27.11,26.9486,27.0939,9000.0
2011-07-22 12:30:00,33.58,34.0,33.57,33.99,116700.0,27.102,27.4409,27.0939,27.4329,116700.0
2011-07-22 13:00:00,33.99,34.04,33.92,33.99,31600.0,27.4329,27.4732,27.3764,27.4329,31600.0
2011-07-22 13:30:00,33.99,34.0,33.87,33.91,5700.0,27.4329,27.4409,27.336,27.3683,5700.0
2011-07-22 14:00:00,33.91,33.91,33.57,33.64,12100.0,27.3683,27.3683,27.0939,27.1504,12100.0
2011-07-22 14:30:00,33.7,33.9,33.65,33.89,30100.0,27.1988,27.3602,27.1585,27.3522,30100.0
2011-07-22 15:00:00,33.88,33.95,33.86,33.94,8900.0,27.3441,27.4006,27.3279,27.3925,8900.0
2011-07-22 15:30:00,33.94,33.97,33.84,33.92,45200.0,27.3925,27.4167,27.3118,27.3764,45200.0
2011-07-25 09:30:00,33.56,33.63,33.36,33.59,15000.0,27.0858,27.1423,26.9244,27.11,15000.0
2011-07-25 10:00:00,33.61,34.01,33.59,34.0,38400.0,27.1262,27.449,27.11,27.4409,38400.0
2011-07-25 10:30:00,34.0,34.22,33.99,34.16,94600.0,27.4409,27.6185,27.4329,27.5701,94600.0
2011-07-25 11:00:00,34.16,34.31,34.15,34.31,15000.0,27.5701,27.6911,27.562,27.6911,15000.0
2011-07-25 11:30:00,34.31,34.35,34.28,34.35,16600.0,27.6911,27.7234,27.6669,27.7234,16600.0
2011-07-25 12:00:00,34.36,34.47,34.35,34.45,42300.0,27.7315,27.8203,27.7234,27.8041,42300.0
2011-07-25 12:30:00,34.44,34.52,34.44,34.5,8100.0,27.7961,27.8606,27.7961,27.8445,8100.0
2011-07-25 13:00:00,34.49,34.51,34.47,34.47,4400.0,27.8364,27.8526,27.8203,27.8203,4400.0
2011-07-25 13:30:00,34.48,34.48,34.42,34.46,6400.0,27.8283,27.8283,27.7799,27.8122,6400.0
2011-07-25 14:00:00,34.47,34.49,34.43,34.44,6300.0,27.8203,27.8364,27.788,27.7961,6300.0
2011-07-25 14:30:00,34.44,34.44,34.25,34.25,21000.0,27.7961,27.7961,27.6427,27.6427,21000.0
2011-07-25 15:00:00,34.25,34.3,34.25,34.29,11100.0,27.6427,27.6831,27.6427,27.675,11100.0
2011-07-25 15:30:00,34.29,34.35,34.22,34.26,45100.0,27.675,27.7234,27.6185,27.6508,45100.0
2011-07-26 09:30:00,35.78,35.78,35.32,35.34,76000.0,28.8776,28.8776,28.5063,28.5224,76000.0
2011-07-26 10:00:00,35.35,35.37,35.23,35.37,31700.0,28.5305,28.5466,28.4337,28.5466,31700.0
2011-07-26 10:30:00,35.37,35.43,35.32,35.39,48000.0,28.5466,28.5951,28.5063,28.5628,48000.0
2011-07-26 11:00:00,35.4,35.52,35.36,35.49,44200.0,28.5709,28.6677,28.5386,28.6435,44200.0
2011-07-26 11:30:00,35.49,35.49,35.27,35.3,43600.0,28.6435,28.6435,28.4659,28.4902,43600.0
2011-07-26 12:00:00,35.3,35.45,35.16,35.28,81100.0,28.4902,28.6112,28.3772,28.474,81100.0
2011-07-26 12:30:00,35.29,35.39,35.27,35.38,12100.0,28.4821,28.5628,28.4659,28.5547,12100.0
2011-07-26 13:00:00,35.38,35.38,35.26,35.27,29400.0,28.5547,28.5547,28.4579,28.4659,29400.0
2011-07-26 13:30:00,35.26,35.27,35.23,35.23,18400.0,28.4579,28.4659,28.4337,28.4337,18400.0
2011-07-26 14:00:00,35.25,35.25,35.17,35.18,17500.0,28.4498,28.4498,28.3852,28.3933,17500.0
2011-07-26 14:30:00,35.17,35.17,35.14,35.14,107500.0,28.3852,28.3852,28.361,28.361,107500.0
2011-07-26 15:00:00,35.14,35.22,35.14,35.2,50400.0,28.361,28.4256,28.361,28.4094,50400.0
2011-07-26 15:30:00,35.2,35.21,35.17,35.17,97100.0,28.4094,28.4175,28.3852,28.3852,97100.0
2011-07-27 09:30:00,34.94,35.22,34.53,34.65,37100.0,28.1996,28.4256,27.8687,27.9655,37100.0
2011-07-27 10:00:00,34.62,34.65,34.25,34.26,34800.0,27.9413,27.9655,27.6427,27.6508,34800.0
2011-07-27 10:30:00,34.25,34.37,34.04,34.37,41800.0,27.6427,27.7396,27.4732,27.7396,41800.0
2011-07-27 11:00:00,34.37,34.56,34.33,34.5,22300.0,27.7396,27.8929,27.7073,27.8445,22300.0
2011-07-27 11:30:00,34.52,34.52,34.37,34.4,12900.0,27.8606,27.8606,27.7396,27.7638,12900.0
2011-07-27 12:00:00,34.4,34.47,34.38,34.4,13500.0,27.7638,27.8203,27.7476,27.7638,13500.0
2011-07-27 12:30:00,34.38,34.42,34.38,34.4,20400.0,27.7476,27.7799,27.7476,27.7638,20400.0
2011-07-27 13:00:00,34.39,34.45,34.34,34.37,17400.0,27.7557,27.8041,27.7153,27.7396,17400.0
2011-07-27 13:30:00,34.36,34.38,34.3,34.38,17000.0,27.7315,27.7476,27.6831,27.7476,17000.0
2011-07-27 14:00:00,34.39,34.39,34.27,34.29,23800.0,27.7557,27.7557,27.6589,27.675,23800.0
2011-07-27 14:30:00,34.3,34.3,34.16,34.2,20400.0,27.6831,27.6831,27.5701,27.6024,20400.0
2011-07-27 15:00:00,34.21,34.25,34.12,34.12,29600.0,27.6104,27.6427,27.5378,27.5378,29600.0
2011-07-27 15:30:00,34.12,34.25,34.12,34.21,108600.0,27.5378,27.6427,27.5378,27.6104,108600.0
2011-07-28 09:30:00,34.1,34.38,34.06,34.26,15100.0,27.5216,27.7476,27.4894,27.6508,15100.0
2011-07-28 10:00:00,34.26,34.4,34.24,34.3,14300.0,27.6508,27.7638,27.6346,27.6831,14300.0
2011-07-28 10:30:00,34.31,34.44,34.31,34.38,6100.0,27.6911,27.7961,27.6911,27.7476,6100.0
2011-07-28 11:00:00,34.38,34.51,34.34,34.48,8000.0,27.7476,27.8526,27.7153,27.8283,8000.0
2011-07-28 11:30:00,34.51,34.58,34.47,34.51,9300.0,27.8526,27.909,27.8203,27.8526,9300.0
2011-07-28 12:00:00,34.51,34.53,34.38,34.38,11400.0,27.8526,27.8687,27.7476,27.7476,11400.0
2011-07-28 12:30:00,34.39,34.41,34.32,34.32,10200.0,27.7557,27.7718,27.6992,27.6992,10200.0
2011-07-28 13:00:00,34.32,34.32,34.22,34.27,27000.0,27.6992,27.6992,27.6185,27.6589,27000.0
2011-07-28 13:30:00,34.27,34.34,34.24,34.28,8200.0,27.6589,27.7153,27.6346,27.6669,8200.0
2011-07-28 14:00:00,34.25,34.27,34.2,34.22,44500.0,27.6427,27.6589,27.6024,27.6185,44500.0
2011-07-28 14:30:00,34.22,34.23,34.16,34.2,21000.0,27.6185,27.6266,27.5701,27.6024,21000.0
2011-07-28 15:00:00,34.2,34.21,34.0,34.01,21500.0,27.6024,27.6104,27.4409,27.449,21500.0
2011-07-28 15:30:00,34.01,34.06,33.97,34.03,87500.0,27.449,27.4894,27.4167,27.4652,87500.0
2011-07-29 09:30:00,33.7,34.03,33.6,34.03,17800.0,27.1988,27.4652,27.1181,27.4652,17800.0
2011-07-29 10:00:00,34.04,34.04,33.84,33.86,9100.0,27.4732,27.4732,27.3118,27.3279,9100.0
2011-07-29 10:30:00,33.86,34.1,33.85,33.95,18200.0,27.3279,27.5216,27.3199,27.4006,18200.0
2011-07-29 11:00:00,33.95,34.05,33.91,33.99,12800.0,27.4006,27.4813,27.3683,27.4329,12800.0
2011-07-29 11:30:00,33.99,34.0,33.91,33.95,9500.0,27.4329,27.4409,27.3683,27.4006,9500.0
2011-07-29 12:00:00,33.94,34.1,33.88,34.01,13800.0,27.3925,27.5216,27.3441,27.449,13800.0
2011-07-29 12:30:00,34.0,34.09,33.97,33.97,7600.0,27.4409,27.5136,27.4167,27.4167,7600.0
2011-07-29 13:00:00,33.98,34.03,33.88,34.03,9100.0,27.4248,27.4652,27.3441,27.4652,9100.0
2011-07-29 13:30:00,34.0,34.0,33.82,33.83,20500.0,27.4409,27.4409,27.2957,27.3037,20500.0
2011-07-29 14:00:00,33.85,33.87,33.67,33.67,19100.0,27.3199,27.336,27.1746,27.1746,19100.0
2011-07-29 14:30:00,33.69,33.69,33.55,33.58,9800.0,27.1907,27.1907,27.0777,27.102,9800.0
2011-07-29 15:00:00,33.57,33.65,33.51,33.59,24300.0,27.0939,27.1585,27.0455,27.11,24300.0
2011-07-29 15:30:00,33.58,33.58,33.34,33.51,103600.0,27.102,27.102,26.9083,27.0455,103600.0
2011-08-01 09:30:00,33.61,33.66,33.06,33.09,31000.0,27.1262,27.1665,26.6823,26.7065,31000.0
2011-08-01 10:00:00,33.07,33.09,32.79,33.06,67700.0,26.6903,26.7065,26.4644,26.6823,67700.0
2011-08-01 10:30:00,33.04,33.08,33.01,33.04,19200.0,26.6661,26.6984,26.6419,26.6661,19200.0
2011-08-01 11:00:00,33.04,33.08,32.98,33.05,38200.0,26.6661,26.6984,26.6177,26.6742,38200.0
2011-08-01 11:30:00,33.05,33.05,32.82,32.94,25800.0,26.6742,26.6742,26.4886,26.5854,25800.0
2011-08-01 12:00:00,32.94,33.03,32.94,32.97,18700.0,26.5854,26.6581,26.5854,26.6096,18700.0
2011-08-01 12:30:00,32.97,33.08,32.97,33.07,22600.0,26.6096,26.6984,26.6096,26.6903,22600.0
2011-08-01 13:00:00,33.08,33.08,33.01,33.08,7000.0,26.6984,26.6984,26.6419,26.6984,7000.0
2011-08-01 13:30:00,33.08,33.14,33.03,33.06,7500.0,26.6984,26.7468,26.6581,26.6823,7500.0
2011-08-01 14:00:00,33.04,33.06,32.89,32.9,12800.0,26.6661,26.6823,26.5451,26.5531,12800.0
2011-08-01 14:30:00,32.9,33.02,32.88,33.0,27900.0,26.5531,26.65,26.537,26.6339,27900.0
2011-08-01 15:00:00,33.0,33.02,32.96,33.0,41700.0,26.6339,26.65,26.6016,26.6339,41700.0
2011-08-01 15:30:00,33.0,33.01,32.79,32.83,96500.0,26.6339,26.6419,26.4644,26.4966,96500.0
2011-08-02 09:30:00,32.7,33.34,32.7,33.3,18000.0,26.3917,26.9083,26.3917,26.876,18000.0
2011-08-02 10:00:00,33.31,33.34,33.14,33.19,27100.0,26.884,26.9083,26.7468,26.7872,27100.0
2011-08-02 10:30:00,33.19,33.23,33.13,33.15,36900.0,26.7872,26.8195,26.7388,26.7549,36900.0
2011-08-02 11:00:00,33.14,33.17,33.09,33.13,21000.0,26.7468,26.7711,26.7065,26.7388,21000.0
2011-08-02 11:30:00,33.13,33.13,32.96,32.97,10200.0,26.7388,26.7388,26.6016,26.6096,10200.0
2011-08-02 12:00:00,32.97,33.01,32.92,32.95,28300.0,26.6096,26.6419,26.5693,26.5935,28300.0
2011-08-02 12:30:00,32.94,32.95,32.75,32.79,23000.0,26.5854,26.5935,26.4321,26.4644,23000.0
2011-08-02 13:00:00,32.8,32.84,32.77,32.8,16600.0,26.4724,26.5047,26.4482,26.4724,16600.0
2011-08-02 13:30:00,32.8,32.8,32.56,32.61,19600.0,26.4724,26.4724,26.2787,26.3191,19600.0
2011-08-02 14:00:00,32.61,32.72,32.5,32.61,21100.0,26.3191,26.4079,26.2303,26.3191,21100.0
2011-08-02 14:30:00,32.6,32.63,32.59,32.63,20000.0,26.311,26.3352,26.3029,26.3352,20000.0
2011-08-02 15:00:00,32.66,32.68,32.59,32.62,33700.0,26.3594,26.3756,26.3029,26.3272,33700.0
2011-08-02 15:30:00,32.63,32.64,32.46,32.48,81000.0,26.3352,26.3433,26.198,26.2142,81000.0
2011-08-03 09:30:00,32.52,32.68,32.5,32.61,24000.0,26.2465,26.3756,26.2303,26.3191,24000.0
2011-08-03 10:00:00,32.6,32.62,32.22,32.31,42300.0,26.311,26.3272,26.0043,26.077,42300.0
2011-08-03 10:30:00,32.28,32.3,31.8,32.0,92100.0,26.0527,26.0689,25.6653,25.8268,92100.0
2011-08-03 11:00:00,32.01,32.12,31.98,31.99,37000.0,25.8348,25.9236,25.8106,25.8187,37000.0
2011-08-03 11:30:00,32.0,32.07,31.88,31.92,12900.0,25.8268,25.8833,25.7299,25.7622,12900.0
2011-08-03 12:00:00,31.91,31.91,31.79,31.81,8200.0,25.7541,25.7541,25.6573,25.6734,8200.0
2011-08-03 12:30:00,31.8,31.83,31.8,31.82,14500.0,25.6653,25.6896,25.6653,25.6815,14500.0
2011-08-03 13:00:00,31.8,31.88,31.79,31.85,22400.0,25.6653,25.7299,25.6573,25.7057,22400.0
2011-08-03 13:30:00,31.86,32.04,31.8,31.84,14600.0,25.7138,25.859,25.6653,25.6976,14600.0
2011-08-03 14:00:00,31.84,32.0,31.65,31.67,21600.0,25.6976,25.8268,25.5443,25.5604,21600.0
2011-08-03 14:30:00,31.69,31.9,31.64,31.88,42700.0,25.5766,25.7461,25.5362,25.7299,42700.0
2011-08-03 15:00:00,31.87,32.01,31.83,32.0,44600.0,25.7218,25.8348,25.6896,25.8268,44600.0
2011-08-03 15:30:00,32.01,32.11,31.98,32.11,116100.0,25.8348,25.9155,25.8106,25.9155,116100.0
2011-08-04 09:30:00,31.79,31.97,31.7,31.8,51400.0,25.6573,25.8026,25.5846,25.6653,51400.0
2011-08-04 10:00:00,31.79,31.85,31.72,31.8,44500.0,25.6573,25.7057,25.6008,25.6653,44500.0
2011-08-04 10:30:00,31.8,31.91,31.68,31.76,41100.0,25.6653,25.7541,25.5685,25.6331,41100.0
2011-08-04 11:00:00,31.76,31.9,31.7,31.75,28100.0,25.6331,25.7461,25.5846,25.625,28100.0
2011-08-04 11:30:00,31.72,31.77,31.58,31.76,25200.0,25.6008,25.6411,25.4878,25.6331,25200.0
2011-08-04 12:00:00,31.74,31.86,31.73,31.77,8800.0,25.6169,25.7138,25.6089,25.6411,8800.0
2011-08-04 12:30:00,31.82,32.0,31.79,31.81,9000.0,25.6815,25.8268,25.6573,25.6734,9000.0
2011-08-04 13:00:00,31.84,31.84,31.65,31.78,12400.0,25.6976,25.6976,25.5443,25.6492,12400.0
2011-08-04 13:30:00,31.76,31.91,31.71,31.91,11800.0,25.6331,25.7541,25.5927,25.7541,11800.0
2011-08-04 14:00:00,31.91,31.97,31.83,31.92,30800.0,25.7541,25.8026,25.6896,25.7622,30800.0
2011-08-04 14:30:00,31.92,31.97,31.87,31.89,21400.0,25.7622,25.8026,25.7218,25.738,21400.0
2011-08-04 15:00:00,31.9,32.16,31.87,31.9,69300.0,25.7461,25.9559,25.7218,25.7461,69300.0
2011-08-04 15:30:00,31.9,31.92,31.56,31.57,122000.0,25.7461,25.7622,25.4716,25.4797,122000.0
2011-08-05 09:30:00,31.83,31.83,30.87,30.87,29700.0,25.6896,25.6896,24.9148,24.9148,29700.0
2011-08-05 10:00:00,30.87,31.47,30.74,31.13,49900.0,24.9148,25.399,24.8098,25.1246,49900.0
2011-08-05 10:30:00,31.13,31.13,30.8,30.86,22200.0,25.1246,25.1246,24.8583,24.9067,22200.0
2011-08-05 11:00:00,30.87,31.09,30.73,30.73,54400.0,24.9148,25.0923,24.8018,24.8018,54400.0
2011-08-05 11:30:00,30.72,30.73,30.2,30.2,8800.0,24.7937,24.8018,24.374,24.374,8800.0
2011-08-05 12:00:00,30.24,30.49,30.15,30.35,17500.0,24.4063,24.6081,24.3337,24.4951,17500.0
2011-08-05 12:30:00,30.35,31.07,30.27,31.07,19300.0,24.4951,25.0762,24.4305,25.0762,19300.0
2011-08-05 13:00:00,31.07,31.13,30.99,31.06,50900.0,25.0762,25.1246,25.0116,25.0681,50900.0
2011-08-05 13:30:00,31.09,31.35,31.08,31.16,83100.0,25.0923,25.3022,25.0842,25.1488,83100.0
2011-08-05 14:00:00,31.16,31.16,30.77,30.77,15500.0,25.1488,25.1488,24.834,24.834,15500.0
2011-08-05 14:30:00,30.77,30.83,30.66,30.8,21600.0,24.834,24.8825,24.7453,24.8583,21600.0
2011-08-05 15:00:00,30.8,31.28,30.63,30.9,59000.0,24.8583,25.2457,24.7211,24.939,59000.0
2011-08-05 15:30:00,30.91,31.25,30.91,31.14,99100.0,24.947,25.2215,24.947,25.1327,99100.0
2011-08-08 09:30:00,30.38,30.43,30.22,30.28,27000.0,24.5193,24.5596,24.3902,24.4386,27000.0
2011-08-08 10:00:00,30.28,30.32,30.02,30.07,28600.0,24.4386,24.4709,24.2287,24.2691,28600.0
2011-08-08 10:30:00,30.08,30.42,30.07,30.4,40600.0,24.2772,24.5516,24.2691,24.5354,40600.0
2011-08-08 11:00:00,30.4,30.66,30.38,30.46,24500.0,24.5354,24.7453,24.5193,24.5839,24500.0
2011-08-08 11:30:00,30.45,30.48,30.36,30.45,8000.0,24.5758,24.6,24.5031,24.5758,8000.0
2011-08-08 12:00:00,30.44,30.45,30.26,30.31,9900.0,24.5677,24.5758,24.4224,24.4628,9900.0
2011-08-08 12:30:00,30.32,30.45,30.32,30.38,48100.0,24.4709,24.5758,24.4709,24.5193,48100.0
2011-08-08 13:00:00,30.38,30.45,30.33,30.35,174700.0,24.5193,24.5758,24.4789,24.4951,174700.0
2011-08-08 13:30:00,30.34,30.44,30.3,30.38,132000.0,24.487,24.5677,24.4547,24.5193,132000.0
2011-08-08 14:00:00,30.38,30.5,29.7,29.77,93000.0,24.5193,24.6161,23.9705,24.027,93000.0
2011-08-08 14:30:00,29.72,30.15,29.65,29.95,55100.0,23.9866,24.3337,23.9301,24.1722,55100.0
2011-08-08 15:00:00,29.94,30.25,29.91,30.19,38200.0,24.1642,24.4144,24.14,24.3659,38200.0
2011-08-08 15:30:00,30.19,30.25,29.77,29.92,175700.0,24.3659,24.4144,24.027,24.148,175700.0
2011-08-09 09:30:00,30.25,30.25,28.51,29.12,84700.0,24.4144,24.4144,23.01,23.5024,84700.0
2011-08-09 10:00:00,29.13,29.48,29.08,29.42,61200.0,23.5104,23.7929,23.4701,23.7445,61200.0
2011-08-09 10:30:00,29.47,29.55,29.41,29.52,91000.0,23.7848,23.8494,23.7364,23.8252,91000.0
2011-08-09 11:00:00,29.52,29.61,29.44,29.52,92800.0,23.8252,23.8978,23.7606,23.8252,92800.0
2011-08-09 11:30:00,29.52,29.67,29.3,29.3,56900.0,23.8252,23.9463,23.6476,23.6476,56900.0
2011-08-09 12:00:00,29.27,29.42,29.27,29.4,32200.0,23.6234,23.7445,23.6234,23.7283,32200.0
2011-08-09 12:30:00,29.41,29.42,29.0,29.03,27900.0,23.7364,23.7445,23.4055,23.4297,27900.0
2011-08-09 13:00:00,29.02,29.1,28.99,28.99,62600.0,23.4216,23.4862,23.3974,23.3974,62600.0
2011-08-09 13:30:00,29.0,29.1,28.78,28.78,72800.0,23.4055,23.4862,23.2279,23.2279,72800.0
2011-08-09 14:00:00,28.78,28.8,27.94,28.07,49000.0,23.2279,23.2441,22.55,22.6549,49000.0
2011-08-09 14:30:00,28.09,28.09,27.66,28.02,138400.0,22.6711,22.6711,22.324,22.6146,138400.0
2011-08-09 15:00:00,28.02,28.76,27.98,28.74,163900.0,22.6146,23.2118,22.5823,23.1957,163900.0
2011-08-09 15:30:00,28.75,29.81,28.66,29.68,236200.0,23.2037,24.0592,23.1311,23.9543,236200.0
2011-08-10 09:30:00,29.35,29.35,28.5,28.65,54400.0,23.688,23.688,23.002,23.123,54400.0
2011-08-10 10:00:00,28.7,28.79,28.41,28.59,118500.0,23.1634,23.236,22.9293,23.0746,118500.0
2011-08-10 10:30:00,28.59,28.68,28.4,28.57,62500.0,23.0746,23.1472,22.9213,23.0585,62500.0
2011-08-10 11:00:00,28.54,28.57,28.45,28.46,32500.0,23.0342,23.0585,22.9616,22.9697,32500.0
2011-08-10 11:30:00,28.46,28.52,28.32,28.4,63100.0,22.9697,23.0181,22.8567,22.9213,63100.0
2011-08-10 12:00:00,28.41,28.45,28.18,28.18,26500.0,22.9293,22.9616,22.7437,22.7437,26500.0
2011-08-10 12:30:00,28.18,28.2,28.01,28.07,50600.0,22.7437,22.7598,22.6065,22.6549,50600.0
2011-08-10 13:00:00,28.08,28.12,27.96,28.06,60200.0,22.663,22.6953,22.5661,22.6468,60200.0
2011-08-10 13:30:00,28.01,28.06,27.85,27.99,34300.0,22.6065,22.6468,22.4774,22.5903,34300.0
2011-08-10 14:00:00,27.99,28.26,27.9,28.23,99700.0,22.5903,22.8083,22.5177,22.784,99700.0
2011-08-10 14:30:00,28.23,28.54,28.21,28.49,78800.0,22.784,23.0342,22.7679,22.9939,78800.0
2011-08-10 15:00:00,28.51,28.55,28.22,28.23,94100.0,23.01,23.0423,22.776,22.784,94100.0
2011-08-10 15:30:00,28.25,28.28,27.8,27.99,196500.0,22.8002,22.8244,22.437,22.5903,196500.0
2011-08-11 09:30:00,27.9,28.15,26.49,27.6,166300.0,22.5177,22.7195,21.3797,22.2756,166300.0
2011-08-11 10:00:00,27.67,27.77,27.49,27.59,44800.0,22.3321,22.4128,22.1868,22.2675,44800.0
2011-08-11 10:30:00,27.6,28.36,27.59,28.15,49200.0,22.2756,22.889,22.2675,22.7195,49200.0
2011-08-11 11:00:00,28.16,28.33,28.15,28.33,38200.0,22.7276,22.8648,22.7195,22.8648,38200.0
2011-08-11 11:30:00,28.22,28.38,28.22,28.29,29500.0,22.776,22.9051,22.776,22.8325,29500.0
2011-08-11 12:00:00,28.18,28.28,28.12,28.15,26000.0,22.7437,22.8244,22.6953,22.7195,26000.0
2011-08-11 12:30:00,28.12,28.31,28.09,28.19,26400.0,22.6953,22.8486,22.6711,22.7518,26400.0
2011-08-11 13:00:00,28.19,28.28,28.08,28.22,16500.0,22.7518,22.8244,22.663,22.776,16500.0
2011-08-11 13:30:00,28.2,28.2,27.82,27.92,37100.0,22.7598,22.7598,22.4531,22.5339,37100.0
2011-08-11 14:00:00,27.92,27.94,27.53,27.66,41200.0,22.5339,22.55,22.2191,22.324,41200.0
2011-08-11 14:30:00,27.66,27.84,27.6,27.78,31800.0,22.324,22.4693,22.2756,22.4209,31800.0
2011-08-11 15:00:00,27.81,28.08,27.73,28.0,38000.0,22.4451,22.663,22.3805,22.5984,38000.0
2011-08-11 15:30:00,28.01,28.09,27.78,27.82,67800.0,22.6065,22.6711,22.4209,22.4531,67800.0
2011-08-12 09:30:00,27.98,29.06,27.98,28.71,200900.0,22.5823,23.4539,22.5823,23.1715,200900.0
2011-08-12 10:00:00,28.72,28.87,28.62,28.65,105700.0,23.1795,23.3006,23.0988,23.123,105700.0
2011-08-12 10:30:00,28.68,28.7,28.12,28.16,24200.0,23.1472,23.1634,22.6953,22.7276,24200.0
2011-08-12 11:00:00,28.17,28.32,28.17,28.24,29800.0,22.7356,22.8567,22.7356,22.7921,29800.0
2011-08-12 11:30:00,28.23,28.36,28.22,28.3,15800.0,22.784,22.889,22.776,22.8405,15800.0
2011-08-12 12:00:00,28.33,28.34,28.12,28.2,13000.0,22.8648,22.8728,22.6953,22.7598,13000.0
2011-08-12 12:30:00,28.18,28.19,28.06,28.08,51600.0,22.7437,22.7518,22.6468,22.663,51600.0
2011-08-12 13:00:00,28.08,28.09,27.83,27.96,29000.0,22.663,22.6711,22.4612,22.5661,29000.0
2011-08-12 13:30:00,27.98,28.07,27.94,28.07,18800.0,22.5823,22.6549,22.55,22.6549,18800.0
2011-08-12 14:00:00,28.07,28.23,28.0,28.23,71200.0,22.6549,22.784,22.5984,22.784,71200.0
2011-08-12 14:30:00,28.24,28.25,28.06,28.1,35800.0,22.7921,22.8002,22.6468,22.6791,35800.0
2011-08-12 15:00:00,28.1,28.12,27.99,28.05,42300.0,22.6791,22.6953,22.5903,22.6388,42300.0
2011-08-12 15:30:00,28.06,28.07,27.95,28.0,125400.0,22.6468,22.6549,22.5581,22.5984,125400.0
2011-08-15 09:30:00,28.13,28.69,28.12,28.65,42800.0,22.7033,23.1553,22.6953,23.123,42800.0
2011-08-15 10:00:00,28.65,28.71,28.53,28.69,71600.0,23.123,23.1715,23.0262,23.1553,71600.0
2011-08-15 10:30:00,28.69,28.7,28.51,28.52,23000.0,23.1553,23.1634,23.01,23.0181,23000.0
2011-08-15 11:00:00,28.52,28.55,28.46,28.53,38000.0,23.0181,23.0423,22.9697,23.0262,38000.0
2011-08-15 11:30:00,28.54,28.62,28.49,28.5,23200.0,23.0342,23.0988,22.9939,23.002,23200.0
2011-08-15 12:00:00,28.52,28.56,28.48,28.55,22000.0,23.0181,23.0504,22.9858,23.0423,22000.0
2011-08-15 12:30:00,28.55,28.56,28.5,28.51,16600.0,23.0423,23.0504,23.002,23.01,16600.0
2011-08-15 13:00:00,28.51,28.65,28.51,28.64,35900.0,23.01,23.123,23.01,23.115,35900.0
2011-08-15 13:30:00,28.64,28.64,28.54,28.58,20600.0,23.115,23.115,23.0342,23.0665,20600.0
2011-08-15 14:00:00,28.55,28.62,28.5,28.6,21800.0,23.0423,23.0988,23.002,23.0827,21800.0
2011-08-15 14:30:00,28.6,28.62,28.56,28.58,22200.0,23.0827,23.0988,23.0504,23.0665,22200.0
2011-08-15 15:00:00,28.59,28.61,28.57,28.58,31600.0,23.0746,23.0907,23.0585,23.0665,31600.0
2011-08-15 15:30:00,28.59,28.66,28.57,28.6,90700.0,23.0746,23.1311,23.0585,23.0827,90700.0
2011-08-16 09:30:00,28.35,29.26,28.35,29.25,77500.0,22.8809,23.6153,22.8809,23.6073,77500.0
2011-08-16 10:00:00,29.25,29.4,29.24,29.28,37700.0,23.6073,23.7283,23.5992,23.6315,37700.0
2011-08-16 10:30:00,29.27,29.31,29.13,29.31,12200.0,23.6234,23.6557,23.5104,23.6557,12200.0
2011-08-16 11:00:00,29.28,29.38,29.26,29.34,44800.0,23.6315,23.7122,23.6153,23.6799,44800.0
2011-08-16 11:30:00,29.33,29.47,29.33,29.41,25100.0,23.6718,23.7848,23.6718,23.7364,25100.0
2011-08-16 12:00:00,29.4,29.44,29.31,29.32,75500.0,23.7283,23.7606,23.6557,23.6638,75500.0
2011-08-16 12:30:00,29.33,29.42,29.32,29.41,19800.0,23.6718,23.7445,23.6638,23.7364,19800.0
2011-08-16 13:00:00,29.4,29.42,29.3,29.42,17000.0,23.7283,23.7445,23.6476,23.7445,17000.0
2011-08-16 13:30:00,29.4,29.45,29.37,29.42,33400.0,23.7283,23.7687,23.7041,23.7445,33400.0
2011-08-16 14:00:00,29.41,29.55,29.35,29.43,112800.0,23.7364,23.8494,23.688,23.7526,112800.0
2011-08-16 14:30:00,29.43,29.47,29.25,29.32,40700.0,23.7526,23.7848,23.6073,23.6638,40700.0
2011-08-16 15:00:00,29.29,29.5,29.29,29.47,47600.0,23.6396,23.809,23.6396,23.7848,47600.0
2011-08-16 15:30:00,29.45,29.63,29.41,29.48,231500.0,23.7687,23.914,23.7364,23.7929,231500.0
2011-08-17 09:30:00,29.59,29.74,29.5,29.51,33900.0,23.8817,24.0027,23.809,23.8171,33900.0
2011-08-17 10:00:00,29.53,29.58,29.48,29.56,11500.0,23.8333,23.8736,23.7929,23.8575,11500.0
2011-08-17 10:30:00,29.57,29.57,29.38,29.4,7600.0,23.8655,23.8655,23.7122,23.7283,7600.0
2011-08-17 11:00:00,29.41,29.43,29.38,29.42,7900.0,23.7364,23.7526,23.7122,23.7445,7900.0
2011-08-17 11:30:00,29.41,29.43,29.13,29.19,8100.0,23.7364,23.7526,23.5104,23.5589,8100.0
2011-08-17 12:00:00,29.19,29.22,29.1,29.15,5800.0,23.5589,23.5831,23.4862,23.5266,5800.0
2011-08-17 12:30:00,29.16,29.24,29.16,29.16,6000.0,23.5346,23.5992,23.5346,23.5346,6000.0
2011-08-17 13:00:00,29.17,29.23,29.12,29.18,8000.0,23.5427,23.5911,23.5024,23.5508,8000.0
2011-08-17 13:30:00,29.16,29.17,29.08,29.15,9900.0,23.5346,23.5427,23.4701,23.5266,9900.0
2011-08-17 14:00:00,29.15,29.38,29.15,29.38,14900.0,23.5266,23.7122,23.5266,23.7122,14900.0
2011-08-17 14:30:00,29.38,29.52,29.38,29.5,17800.0,23.7122,23.8252,23.7122,23.809,17800.0
2011-08-17 15:00:00,29.5,29.5,29.48,29.5,16200.0,23.809,23.809,23.7929,23.809,16200.0
2011-08-17 15:30:00,29.5,29.52,29.47,29.5,50200.0,23.809,23.8252,23.7848,23.809,50200.0
2011-08-18 09:30:00,29.09,29.26,28.63,28.71,19300.0,23.4781,23.6153,23.1069,23.1715,19300.0
2011-08-18 10:00:00,28.7,28.72,28.22,28.63,32400.0,23.1634,23.1795,22.776,23.1069,32400.0
2011-08-18 10:30:00,28.59,28.69,28.48,28.69,9400.0,23.0746,23.1553,22.9858,23.1553,9400.0
2011-08-18 11:00:00,28.67,28.82,28.54,28.75,23500.0,23.1392,23.2602,23.0342,23.2037,23500.0
2011-08-18 11:30:00,28.76,29.26,28.76,29.26,17700.0,23.2118,23.6153,23.2118,23.6153,17700.0
2011-08-18 12:00:00,29.27,29.37,29.24,29.29,13900.0,23.6234,23.7041,23.5992,23.6396,13900.0
2011-08-18 12:30:00,29.3,29.31,29.17,29.18,14000.0,23.6476,23.6557,23.5427,23.5508,14000.0
2011-08-18 13:00:00,29.18,29.2,28.98,29.17,11700.0,23.5508,23.5669,23.3894,23.5427,11700.0
2011-08-18 13:30:00,29.17,29.17,29.0,29.03,100100.0,23.5427,23.5427,23.4055,23.4297,100100.0
2011-08-18 14:00:00,29.04,29.14,28.87,28.87,33100.0,23.4378,23.5185,23.3006,23.3006,33100.0
2011-08-18 14:30:00,28.87,28.92,28.6,28.62,41800.0,23.3006,23.3409,23.0827,23.0988,41800.0
2011-08-18 15:00:00,28.6,28.6,28.4,28.54,49400.0,23.0827,23.0827,22.9213,23.0342,49400.0
2011-08-18 15:30:00,28.56,28.66,28.46,28.61,102300.0,23.0504,23.1311,22.9697,23.0907,102300.0
2011-08-19 09:30:00,28.52,29.35,28.52,29.17,19700.0,23.0181,23.688,23.0181,23.5427,19700.0
2011-08-19 10:00:00,29.19,29.36,29.19,29.35,95600.0,23.5589,23.6961,23.5589,23.688,95600.0
2011-08-19 10:30:00,29.35,29.37,29.29,29.35,49700.0,23.688,23.7041,23.6396,23.688,49700.0
2011-08-19 11:00:00,29.34,29.41,29.32,29.41,21000.0,23.6799,23.7364,23.6638,23.7364,21000.0
2011-08-19 11:30:00,29.4,29.41,29.22,29.29,28600.0,23.7283,23.7364,23.5831,23.6396,28600.0
2011-08-19 12:00:00,29.3,29.31,29.19,29.19,14400.0,23.6476,23.6557,23.5589,23.5589,14400.0
2011-08-19 12:30:00,29.2,29.21,29.14,29.18,15600.0,23.5669,23.575,23.5185,23.5508,15600.0
2011-08-19 13:00:00,29.19,29.19,29.08,29.08,13600.0,23.5589,23.5589,23.4701,23.4701,13600.0
2011-08-19 13:30:00,29.08,29.1,28.96,28.98,18000.0,23.4701,23.4862,23.3732,23.3894,18000.0
2011-08-19 14:00:00,29.0,29.01,28.82,28.85,16300.0,23.4055,23.4136,23.2602,23.2844,16300.0
2011-08-19 14:30:00,28.88,29.0,28.85,28.92,14400.0,23.3087,23.4055,23.2844,23.3409,14400.0
2011-08-19 15:00:00,28.92,28.95,28.8,28.85,28700.0,23.3409,23.3652,23.2441,23.2844,28700.0
2011-08-19 15:30:00,28.85,28.89,28.6,28.63,123800.0,23.2844,23.3167,23.0827,23.1069,123800.0
2011-08-22 09:30:00,28.98,29.47,28.98,29.25,17500.0,23.3894,23.7848,23.3894,23.6073,17500.0
2011-08-22 10:00:00,29.25,29.36,29.12,29.31,41300.0,23.6073,23.6961,23.5024,23.6557,41300.0
2011-08-22 10:30:00,29.31,29.33,29.11,29.13,40600.0,23.6557,23.6718,23.4943,23.5104,40600.0
2011-08-22 11:00:00,29.13,29.15,28.91,28.92,13700.0,23.5104,23.5266,23.3329,23.3409,13700.0
2011-08-22 11:30:00,28.93,28.94,28.79,28.8,16500.0,23.349,23.3571,23.236,23.2441,16500.0
2011-08-22 12:00:00,28.83,28.84,28.65,28.66,21300.0,23.2683,23.2764,23.123,23.1311,21300.0
2011-08-22 12:30:00,28.67,28.94,28.63,28.92,23600.0,23.1392,23.3571,23.1069,23.3409,23600.0
2011-08-22 13:00:00,28.94,28.98,28.87,28.87,19800.0,23.3571,23.3894,23.3006,23.3006,19800.0
2011-08-22 13:30:00,28.88,28.89,28.68,28.79,14700.0,23.3087,23.3167,23.1472,23.236,14700.0
2011-08-22 14:00:00,28.84,28.88,28.71,28.71,16200.0,23.2764,23.3087,23.1715,23.1715,16200.0
2011-08-22 14:30:00,28.7,28.76,28.52,28.57,10600.0,23.1634,23.2118,23.0181,23.0585,10600.0
2011-08-22 15:00:00,28.54,28.61,28.52,28.54,17800.0,23.0342,23.0907,23.0181,23.0342,17800.0
2011-08-22 15:30:00,28.52,28.53,28.28,28.4,54600.0,23.0181,23.0262,22.8244,22.9213,54600.0
2011-08-23 09:30:00,28.48,28.48,28.1,28.24,59300.0,22.9858,22.9858,22.6791,22.7921,59300.0
2011-08-23 10:00:00,28.2,28.35,28.2,28.33,9300.0,22.7598,22.8809,22.7598,22.8648,9300.0
2011-08-23 10:30:00,28.35,28.41,28.31,28.31,3600.0,22.8809,22.9293,22.8486,22.8486,3600.0
2011-08-23 11:00:00,28.3,28.48,28.3,28.48,6800.0,22.8405,22.9858,22.8405,22.9858,6800.0
2011-08-23 11:30:00,28.48,28.61,28.48,28.59,16800.0,22.9858,23.0907,22.9858,23.0746,16800.0
2011-08-23 12:00:00,28.58,28.62,28.56,28.59,27800.0,23.0665,23.0988,23.0504,23.0746,27800.0
2011-08-23 12:30:00,28.59,28.61,28.55,28.59,20300.0,23.0746,23.0907,23.0423,23.0746,20300.0
2011-08-23 13:00:00,28.6,28.61,28.53,28.6,54500.0,23.0827,23.0907,23.0262,23.0827,54500.0
2011-08-23 13:30:00,28.6,28.6,28.47,28.54,67600.0,23.0827,23.0827,22.9778,23.0342,67600.0
2011-08-23 14:00:00,28.52,28.61,28.52,28.6,79900.0,23.0181,23.0907,23.0181,23.0827,79900.0
2011-08-23 14:30:00,28.6,28.65,28.56,28.61,28800.0,23.0827,23.123,23.0504,23.0907,28800.0
2011-08-23 15:00:00,28.61,28.89,28.6,28.88,39100.0,23.0907,23.3167,23.0827,23.3087,39100.0
2011-08-23 15:30:00,28.88,29.44,28.87,29.23,44800.0,23.3087,23.7606,23.3006,23.5911,44800.0
2011-08-24 09:30:00,29.26,29.5,29.26,29.44,7200.0,23.6153,23.809,23.6153,23.7606,7200.0
2011-08-24 10:00:00,29.5,29.74,29.42,29.54,8100.0,23.809,24.0027,23.7445,23.8413,8100.0
2011-08-24 10:30:00,29.51,29.63,29.42,29.51,7700.0,23.8171,23.914,23.7445,23.8171,7700.0
2011-08-24 11:00:00,29.5,29.72,29.42,29.66,10900.0,23.809,23.9866,23.7445,23.9382,10900.0
2011-08-24 11:30:00,29.66,29.79,29.56,29.56,12400.0,23.9382,24.0431,23.8575,23.8575,12400.0
2011-08-24 12:00:00,29.53,29.54,29.35,29.51,9300.0,23.8333,23.8413,23.688,23.8171,9300.0
2011-08-24 12:30:00,29.51,29.55,29.38,29.43,10300.0,23.8171,23.8494,23.7122,23.7526,10300.0
2011-08-24 13:00:00,29.42,29.57,29.41,29.5,9900.0,23.7445,23.8655,23.7364,23.809,9900.0
2011-08-24 13:30:00,29.52,29.57,29.44,29.57,14900.0,23.8252,23.8655,23.7606,23.8655,14900.0
2011-08-24 14:00:00,29.57,29.57,29.51,29.55,23500.0,23.8655,23.8655,23.8171,23.8494,23500.0
2011-08-24 14:30:00,29.56,29.74,29.56,29.73,9200.0,23.8575,24.0027,23.8575,23.9947,9200.0
2011-08-24 15:00:00,29.74,30.42,29.73,30.39,41300.0,24.0027,24.5516,23.9947,24.5274,41300.0
2011-08-24 15:30:00,30.4,30.87,30.31,30.58,124100.0,24.5354,24.9148,24.4628,24.6807,124100.0
2011-08-25 09:30:00,30.83,30.83,29.97,29.99,5700.0,24.8825,24.8825,24.1884,24.2045,5700.0
2011-08-25 10:00:00,29.97,30.24,29.97,30.06,9800.0,24.1884,24.4063,24.1884,24.261,9800.0
2011-08-25 10:30:00,30.06,30.11,29.79,29.88,5100.0,24.261,24.3014,24.0431,24.1157,5100.0
2011-08-25 11:00:00,29.88,29.96,29.81,29.96,4900.0,24.1157,24.1803,24.0592,24.1803,4900.0
2011-08-25 11:30:00,29.96,29.99,29.88,29.95,35900.0,24.1803,24.2045,24.1157,24.1722,35900.0
2011-08-25 12:00:00,29.95,29.98,29.9,29.92,16200.0,24.1722,24.1965,24.1319,24.148,16200.0
2011-08-25 12:30:00,29.91,29.98,29.85,29.85,24000.0,24.14,24.1965,24.0915,24.0915,24000.0
2011-08-25 13:00:00,29.83,29.83,29.67,29.7,6900.0,24.0754,24.0754,23.9463,23.9705,6900.0
2011-08-25 13:30:00,29.75,29.8,29.62,29.8,20300.0,24.0108,24.0512,23.9059,24.0512,20300.0
2011-08-25 14:00:00,29.74,29.81,29.67,29.73,7000.0,24.0027,24.0592,23.9463,23.9947,7000.0
2011-08-25 14:30:00,29.73,29.8,29.71,29.74,14100.0,23.9947,24.0512,23.9785,24.0027,14100.0
2011-08-25 15:00:00,29.71,29.89,29.71,29.83,10300.0,23.9785,24.1238,23.9785,24.0754,10300.0
2011-08-25 15:30:00,29.84,29.87,29.6,29.7,76400.0,24.0835,24.1077,23.8898,23.9705,76400.0
2011-08-26 09:30:00,29.43,29.54,29.02,29.28,14400.0,23.7526,23.8413,23.4216,23.6315,14400.0
2011-08-26 10:00:00,29.27,29.27,28.85,29.13,25600.0,23.6234,23.6234,23.2844,23.5104,25600.0
2011-08-26 10:30:00,29.13,29.46,29.1,29.3,13200.0,23.5104,23.7768,23.4862,23.6476,13200.0
2011-08-26 11:00:00,29.26,29.44,29.25,29.38,7800.0,23.6153,23.7606,23.6073,23.7122,7800.0
2011-08-26 11:30:00,29.38,29.64,29.38,29.64,2400.0,23.7122,23.922,23.7122,23.922,2400.0
2011-08-26 12:00:00,29.66,29.92,29.66,29.92,3400.0,23.9382,24.148,23.9382,24.148,3400.0
2011-08-26 12:30:00,29.86,29.88,29.59,29.74,13400.0,24.0996,24.1157,23.8817,24.0027,13400.0
2011-08-26 13:00:00,29.74,29.77,29.63,29.71,20000.0,24.0027,24.027,23.914,23.9785,20000.0
2011-08-26 13:30:00,29.74,29.91,29.68,29.84,15300.0,24.0027,24.14,23.9543,24.0835,15300.0
2011-08-26 14:00:00,29.83,29.87,29.72,29.85,10500.0,24.0754,24.1077,23.9866,24.0915,10500.0
2011-08-26 14:30:00,29.85,29.95,29.77,29.92,7300.0,24.0915,24.1722,24.027,24.148,7300.0
2011-08-26 15:00:00,29.92,29.95,29.89,29.94,9400.0,24.148,24.1722,24.1238,24.1642,9400.0
2011-08-26 15:30:00,29.94,30.43,29.94,30.24,69400.0,24.1642,24.5596,24.1642,24.4063,69400.0
2011-08-29 09:30:00,30.4,30.4,29.8,30.25,7400.0,24.5354,24.5354,24.0512,24.4144,7400.0
2011-08-29 10:00:00,30.25,30.3,30.23,30.25,3600.0,24.4144,24.4547,24.3982,24.4144,3600.0
2011-08-29 10:30:00,30.23,30.31,30.23,30.3,8900.0,24.3982,24.4628,24.3982,24.4547,8900.0
2011-08-29 11:00:00,30.28,30.29,30.24,30.29,5300.0,24.4386,24.4466,24.4063,24.4466,5300.0
2011-08-29 11:30:00,30.29,30.44,30.28,30.41,12700.0,24.4466,24.5677,24.4386,24.5435,12700.0
2011-08-29 12:00:00,30.43,30.5,30.43,30.45,3400.0,24.5596,24.6161,24.5596,24.5758,3400.0
2011-08-29 12:30:00,30.46,30.48,30.39,30.47,4300.0,24.5839,24.6,24.5274,24.5919,4300.0
2011-08-29 13:00:00,30.45,30.59,30.45,30.58,3800.0,24.5758,24.6888,24.5758,24.6807,3800.0
2011-08-29 13:30:00,30.59,30.78,30.59,30.76,12000.0,24.6888,24.8421,24.6888,24.826,12000.0
2011-08-29 14:00:00,30.77,30.79,30.73,30.76,3600.0,24.834,24.8502,24.8018,24.826,3600.0
2011-08-29 14:30:00,30.76,30.81,30.72,30.73,8600.0,24.826,24.8663,24.7937,24.8018,8600.0
2011-08-29 15:00:00,30.72,30.78,30.72,30.75,43200.0,24.7937,24.8421,24.7937,24.8179,43200.0
2011-08-29 15:30:00,30.74,30.99,30.74,30.79,69600.0,24.8098,25.0116,24.8098,24.8502,69600.0
2011-08-30 09:30:00,30.39,30.9,30.35,30.37,17300.0,24.5274,24.939,24.4951,24.5112,17300.0
2011-08-30 10:00:00,30.36,30.41,30.19,30.24,14100.0,24.5031,24.5435,24.3659,24.4063,14100.0
2011-08-30 10:30:00,30.25,30.34,30.24,30.34,7200.0,24.4144,24.487,24.4063,24.487,7200.0
2011-08-30 11:00:00,30.32,30.6,30.29,30.6,15600.0,24.4709,24.6968,24.4466,24.6968,15600.0
2011-08-30 11:30:00,30.58,30.72,30.57,30.63,6900.0,24.6807,24.7937,24.6726,24.7211,6900.0
2011-08-30 12:00:00,30.64,30.64,30.5,30.55,11600.0,24.7291,24.7291,24.6161,24.6565,11600.0
2011-08-30 12:30:00,30.52,30.53,30.45,30.45,15000.0,24.6323,24.6403,24.5758,24.5758,15000.0
2011-08-30 13:00:00,30.46,30.53,30.45,30.51,8700.0,24.5839,24.6403,24.5758,24.6242,8700.0
2011-08-30 13:30:00,30.52,30.6,30.5,30.52,6800.0,24.6323,24.6968,24.6161,24.6323,6800.0
2011-08-30 14:00:00,30.52,30.72,30.52,30.72,18600.0,24.6323,24.7937,24.6323,24.7937,18600.0
2011-08-30 14:30:00,30.7,30.74,30.57,30.61,10300.0,24.7776,24.8098,24.6726,24.7049,10300.0
2011-08-30 15:00:00,30.63,30.63,30.52,30.61,19600.0,24.7211,24.7211,24.6323,24.7049,19600.0
2011-08-30 15:30:00,30.62,30.71,30.6,30.62,45900.0,24.713,24.7856,24.6968,24.713,45900.0
2011-08-31 09:30:00,30.77,30.89,30.61,30.87,4500.0,24.834,24.9309,24.7049,24.9148,4500.0
2011-08-31 10:00:00,30.88,31.09,30.76,31.09,3100.0,24.9228,25.0923,24.826,25.0923,3100.0
2011-08-31 10:30:00,31.11,31.24,31.06,31.12,6500.0,25.1085,25.2134,25.0681,25.1165,6500.0
2011-08-31 11:00:00,31.11,31.18,30.76,30.76,13800.0,25.1085,25.165,24.826,24.826,13800.0
2011-08-31 11:30:00,30.75,30.92,30.75,30.76,7800.0,24.8179,24.9551,24.8179,24.826,7800.0
2011-08-31 12:00:00,30.79,30.99,30.79,30.99,4700.0,24.8502,25.0116,24.8502,25.0116,4700.0
2011-08-31 12:30:00,31.02,31.15,30.98,31.09,12000.0,25.0358,25.1407,25.0035,25.0923,12000.0
2011-08-31 13:00:00,31.12,31.14,31.0,31.0,6800.0,25.1165,25.1327,25.0197,25.0197,6800.0
2011-08-31 13:30:00,31.04,31.05,30.88,30.88,9600.0,25.052,25.06,24.9228,24.9228,9600.0
2011-08-31 14:00:00,30.9,30.92,30.43,30.43,23200.0,24.939,24.9551,24.5596,24.5596,23200.0
2011-08-31 14:30:00,30.42,30.47,30.15,30.15,30100.0,24.5516,24.5919,24.3337,24.3337,30100.0
2011-08-31 15:00:00,30.14,30.2,29.81,30.01,59000.0,24.3256,24.374,24.0592,24.2207,59000.0
2011-08-31 15:30:00,30.04,30.18,29.71,29.92,140200.0,24.2449,24.3579,23.9785,24.148,140200.0
2011-09-01 09:30:00,29.94,30.21,29.93,30.14,8800.0,24.1642,24.3821,24.1561,24.3256,8800.0
2011-09-01 10:00:00,30.16,30.55,30.16,30.33,13000.0,24.3417,24.6565,24.3417,24.4789,13000.0
2011-09-01 10:30:00,30.31,30.38,30.21,30.29,11000.0,24.4628,24.5193,24.3821,24.4466,11000.0
2011-09-01 11:00:00,30.3,30.32,30.16,30.27,7700.0,24.4547,24.4709,24.3417,24.4305,7700.0
2011-09-01 11:30:00,30.3,30.39,30.26,30.34,5300.0,24.4547,24.5274,24.4224,24.487,5300.0
2011-09-01 12:00:00,30.33,30.36,30.15,30.15,9200.0,24.4789,24.5031,24.3337,24.3337,9200.0
2011-09-01 12:30:00,30.16,30.25,30.11,30.2,12300.0,24.3417,24.4144,24.3014,24.374,12300.0
2011-09-01 13:00:00,30.2,30.2,29.89,29.93,11500.0,24.374,24.374,24.1238,24.1561,11500.0
2011-09-01 13:30:00,29.93,29.93,29.72,29.73,24800.0,24.1561,24.1561,23.9866,23.9947,24800.0
2011-09-01 14:00:00,29.73,29.73,29.56,29.61,31300.0,23.9947,23.9947,23.8575,23.8978,31300.0
2011-09-01 14:30:00,29.64,29.78,29.64,29.64,14500.0,23.922,24.035,23.922,23.922,14500.0
2011-09-01 15:00:00,29.64,29.73,29.51,29.63,22100.0,23.922,23.9947,23.8171,23.914,22100.0
2011-09-01 15:30:00,29.64,29.64,29.45,29.49,65100.0,23.922,23.922,23.7687,23.801,65100.0
2011-09-02 09:30:00,29.22,29.34,28.6,28.62,11300.0,23.5831,23.6799,23.0827,23.0988,11300.0
2011-09-02 10:00:00,28.63,28.71,28.58,28.68,15300.0,23.1069,23.1715,23.0665,23.1472,15300.0
2011-09-02 10:30:00,28.67,28.67,28.38,28.51,20300.0,23.1392,23.1392,22.9051,23.01,20300.0
2011-09-02 11:00:00,28.49,28.59,28.43,28.58,19200.0,22.9939,23.0746,22.9455,23.0665,19200.0
2011-09-02 11:30:00,28.58,28.59,28.4,28.4,20400.0,23.0665,23.0746,22.9213,22.9213,20400.0
2011-09-02 12:00:00,28.43,28.5,28.41,28.47,7700.0,22.9455,23.002,22.9293,22.9778,7700.0
2011-09-02 12:30:00,28.47,28.51,28.4,28.4,6700.0,22.9778,23.01,22.9213,22.9213,6700.0
2011-09-02 13:00:00,28.41,28.41,28.23,28.37,37800.0,22.9293,22.9293,22.784,22.897,37800.0
2011-09-02 13:30:00,28.36,28.4,28.31,28.31,14400.0,22.889,22.9213,22.8486,22.8486,14400.0
2011-09-02 14:00:00,28.31,28.31,28.18,28.27,16500.0,22.8486,22.8486,22.7437,22.8163,16500.0
2011-09-02 14:30:00,28.25,28.25,27.98,27.99,11900.0,22.8002,22.8002,22.5823,22.5903,11900.0
2011-09-02 15:00:00,27.98,28.03,27.94,27.94,13500.0,22.5823,22.6226,22.55,22.55,13500.0
2011-09-02 15:30:00,27.94,27.95,27.55,27.61,101900.0,22.55,22.5581,22.2352,22.2837,101900.0
2011-09-06 09:30:00,27.1,27.13,26.56,26.81,33900.0,21.872,21.8963,21.4362,21.638,33900.0
2011-09-06 10:00:00,26.87,27.0,26.68,26.69,27300.0,21.6864,21.7913,21.5331,21.5411,27300.0
2011-09-06 10:30:00,26.7,26.83,26.64,26.83,11700.0,21.5492,21.6541,21.5008,21.6541,11700.0
2011-09-06 11:00:00,26.83,26.84,26.7,26.8,13200.0,21.6541,21.6622,21.5492,21.6299,13200.0
2011-09-06 11:30:00,26.8,27.02,26.8,27.01,51200.0,21.6299,21.8075,21.6299,21.7994,51200.0
2011-09-06 12:00:00,27.0,27.08,27.0,27.02,16800.0,21.7913,21.8559,21.7913,21.8075,16800.0
2011-09-06 12:30:00,27.03,27.13,27.02,27.12,8600.0,21.8155,21.8963,21.8075,21.8882,8600.0
2011-09-06 13:00:00,27.13,27.6,27.12,27.57,53300.0,21.8963,22.2756,21.8882,22.2514,53300.0
2011-09-06 13:30:00,27.57,27.67,27.53,27.64,11900.0,22.2514,22.3321,22.2191,22.3079,11900.0
2011-09-06 14:00:00,27.64,27.87,27.64,27.78,38300.0,22.3079,22.4935,22.3079,22.4209,38300.0
2011-09-06 14:30:00,27.79,27.86,27.7,27.7,12700.0,22.4289,22.4854,22.3563,22.3563,12700.0
2011-09-06 15:00:00,27.69,27.69,27.44,27.44,15300.0,22.3482,22.3482,22.1465,22.1465,15300.0
2011-09-06 15:30:00,27.43,27.74,27.23,27.61,114200.0,22.1384,22.3886,21.977,22.2837,114200.0
2011-09-07 09:30:00,27.92,28.05,27.86,27.92,6900.0,22.5339,22.6388,22.4854,22.5339,6900.0
2011-09-07 10:00:00,27.9,28.03,27.9,27.92,8100.0,22.5177,22.6226,22.5177,22.5339,8100.0
2011-09-07 10:30:00,27.92,27.94,27.87,27.89,6500.0,22.5339,22.55,22.4935,22.5096,6500.0
2011-09-07 11:00:00,27.89,28.15,27.89,28.15,16500.0,22.5096,22.7195,22.5096,22.7195,16500.0
2011-09-07 11:30:00,28.17,28.23,28.14,28.2,10600.0,22.7356,22.784,22.7114,22.7598,10600.0
2011-09-07 12:00:00,28.2,28.61,28.2,28.61,18800.0,22.7598,23.0907,22.7598,23.0907,18800.0
2011-09-07 12:30:00,28.63,28.92,28.63,28.89,27500.0,23.1069,23.3409,23.1069,23.3167,27500.0
2011-09-07 13:00:00,28.89,29.07,28.84,29.07,10900.0,23.3167,23.462,23.2764,23.462,10900.0
2011-09-07 13:30:00,29.09,29.21,29.02,29.13,33800.0,23.4781,23.575,23.4216,23.5104,33800.0
2011-09-07 14:00:00,29.13,29.19,28.93,28.93,23100.0,23.5104,23.5589,23.349,23.349,23100.0
2011-09-07 14:30:00,28.94,29.02,28.91,28.96,11600.0,23.3571,23.4216,23.3329,23.3732,11600.0
2011-09-07 15:00:00,28.98,29.0,28.74,28.77,28700.0,23.3894,23.4055,23.1957,23.2199,28700.0
2011-09-07 15:30:00,28.78,28.92,28.56,28.68,133500.0,23.2279,23.3409,23.0504,23.1472,133500.0
2011-09-08 09:30:00,28.38,28.64,28.02,28.13,12400.0,22.9051,23.115,22.6146,22.7033,12400.0
2011-09-08 10:00:00,28.16,28.39,28.08,28.31,13900.0,22.7276,22.9132,22.663,22.8486,13900.0
2011-09-08 10:30:00,28.34,28.52,28.26,28.41,14600.0,22.8728,23.0181,22.8083,22.9293,14600.0
2011-09-08 11:00:00,28.42,28.54,28.41,28.48,9800.0,22.9374,23.0342,22.9293,22.9858,9800.0
2011-09-08 11:30:00,28.48,28.54,28.26,28.31,11500.0,22.9858,23.0342,22.8083,22.8486,11500.0
2011-09-08 12:00:00,28.3,28.43,28.2,28.35,8500.0,22.8405,22.9455,22.7598,22.8809,8500.0
2011-09-08 12:30:00,28.32,28.35,28.24,28.35,3900.0,22.8567,22.8809,22.7921,22.8809,3900.0
2011-09-08 13:00:00,28.34,28.4,28.34,28.39,3600.0,22.8728,22.9213,22.8728,22.9132,3600.0
2011-09-08 13:30:00,28.4,28.42,27.98,28.05,19900.0,22.9213,22.9374,22.5823,22.6388,19900.0
2011-09-08 14:00:00,28.06,28.09,27.8,27.88,15700.0,22.6468,22.6711,22.437,22.5016,15700.0
2011-09-08 14:30:00,27.9,27.94,27.64,27.65,24400.0,22.5177,22.55,22.3079,22.3159,24400.0
2011-09-08 15:00:00,27.71,27.74,27.39,27.51,50200.0,22.3644,22.3886,22.1061,22.2029,50200.0
2011-09-08 15:30:00,27.52,27.56,27.08,27.18,124300.0,22.211,22.2433,21.8559,21.9366,124300.0
2011-09-09 09:30:00,26.94,26.94,26.39,26.78,20600.0,21.7429,21.7429,21.299,21.6138,20600.0
2011-09-09 10:00:00,26.86,27.21,26.84,27.21,14600.0,21.6783,21.9608,21.6622,21.9608,14600.0
2011-09-09 10:30:00,27.2,27.25,27.02,27.03,12700.0,21.9528,21.9931,21.8075,21.8155,12700.0
2011-09-09 11:00:00,27.04,27.13,26.83,26.86,15100.0,21.8236,21.8963,21.6541,21.6783,15100.0
2011-09-09 11:30:00,26.86,26.94,26.82,26.94,10400.0,21.6783,21.7429,21.6461,21.7429,10400.0
2011-09-09 12:00:00,26.93,26.95,26.64,26.66,10000.0,21.7348,21.751,21.5008,21.5169,10000.0
2011-09-09 12:30:00,26.66,26.75,26.51,26.72,20000.0,21.5169,21.5896,21.3959,21.5653,20000.0
2011-09-09 13:00:00,26.72,26.79,26.63,26.68,14600.0,21.5653,21.6218,21.4927,21.5331,14600.0
2011-09-09 13:30:00,26.69,26.72,26.62,26.71,16600.0,21.5411,21.5653,21.4846,21.5573,16600.0
2011-09-09 14:00:00,26.73,26.73,26.55,26.66,20900.0,21.5734,21.5734,21.4281,21.5169,20900.0
2011-09-09 14:30:00,26.64,26.66,26.58,26.59,15600.0,21.5008,21.5169,21.4524,21.4604,15600.0
2011-09-09 15:00:00,26.58,26.65,26.55,26.62,26800.0,21.4524,21.5089,21.4281,21.4846,26800.0
2011-09-09 15:30:00,26.62,26.84,26.62,26.75,89000.0,21.4846,21.6622,21.4846,21.5896,89000.0
2011-09-12 09:30:00,26.41,26.95,26.41,26.93,12100.0,21.3152,21.751,21.3152,21.7348,12100.0
2011-09-12 10:00:00,26.87,26.9,26.76,26.77,7100.0,21.6864,21.7106,21.5976,21.6057,7100.0
2011-09-12 10:30:00,26.76,26.85,26.7,26.72,8300.0,21.5976,21.6703,21.5492,21.5653,8300.0
2011-09-12 11:00:00,26.7,26.89,26.68,26.88,6400.0,21.5492,21.7026,21.5331,21.6945,6400.0
2011-09-12 11:30:00,26.88,27.01,26.75,26.75,14900.0,21.6945,21.7994,21.5896,21.5896,14900.0
2011-09-12 12:00:00,26.76,26.76,26.48,26.65,8100.0,21.5976,21.5976,21.3716,21.5089,8100.0
2011-09-12 12:30:00,26.66,26.68,26.51,26.67,12200.0,21.5169,21.5331,21.3959,21.525,12200.0
2011-09-12 13:00:00,26.67,26.67,26.54,26.56,12400.0,21.525,21.525,21.4201,21.4362,12400.0
2011-09-12 13:30:00,26.54,26.62,26.45,26.6,9600.0,21.4201,21.4846,21.3474,21.4685,9600.0
2011-09-12 14:00:00,26.6,26.66,26.4,26.65,17900.0,21.4685,21.5169,21.3071,21.5089,17900.0
2011-09-12 14:30:00,26.66,27.0,26.66,26.74,14800.0,21.5169,21.7913,21.5169,21.5815,14800.0
2011-09-12 15:00:00,26.75,26.87,26.68,26.83,14500.0,21.5896,21.6864,21.5331,21.6541,14500.0
2011-09-12 15:30:00,26.84,27.2,26.84,27.17,46700.0,21.6622,21.9528,21.6622,21.9285,46700.0
2011-09-13 09:30:00,27.29,28.07,27.19,28.07,36500.0,22.0254,22.6549,21.9447,22.6549,36500.0
2011-09-13 10:00:00,27.99,28.19,27.97,28.04,29600.0,22.5903,22.7518,22.5742,22.6307,29600.0
2011-09-13 10:30:00,28.05,28.05,27.8,27.92,14300.0,22.6388,22.6388,22.437,22.5339,14300.0
2011-09-13 11:00:00,27.88,27.88,27.65,27.69,7800.0,22.5016,22.5016,22.3159,22.3482,7800.0
2011-09-13 11:30:00,27.65,27.7,27.56,27.59,8100.0,22.3159,22.3563,22.2433,22.2675,8100.0
2011-09-13 12:00:00,27.59,27.67,27.45,27.57,16800.0,22.2675,22.3321,22.1545,22.2514,16800.0
2011-09-13 12:30:00,27.55,27.78,27.52,27.77,14500.0,22.2352,22.4209,22.211,22.4128,14500.0
2011-09-13 13:00:00,27.76,27.94,27.62,27.68,18900.0,22.4047,22.55,22.2917,22.3402,18900.0
2011-09-13 13:30:00,27.65,27.8,27.65,27.74,14700.0,22.3159,22.437,22.3159,22.3886,14700.0
2011-09-13 14:00:00,27.73,27.95,27.73,27.93,20900.0,22.3805,22.5581,22.3805,22.5419,20900.0
2011-09-13 14:30:00,27.92,28.01,27.77,27.81,19100.0,22.5339,22.6065,22.4128,22.4451,19100.0
2011-09-13 15:00:00,27.81,27.91,27.64,27.85,14300.0,22.4451,22.5258,22.3079,22.4774,14300.0
2011-09-13 15:30:00,27.86,28.0,27.86,27.94,57300.0,22.4854,22.5984,22.4854,22.55,57300.0
2011-09-14 09:30:00,28.09,28.23,27.59,27.72,12600.0,22.6711,22.784,22.2675,22.3724,12600.0
2011-09-14 10:00:00,27.71,27.97,27.66,27.92,19300.0,22.3644,22.5742,22.324,22.5339,19300.0
2011-09-14 10:30:00,27.95,28.0,27.53,27.59,16000.0,22.5581,22.5984,22.2191,22.2675,16000.0
2011-09-14 11:00:00,27.63,27.77,27.59,27.75,6700.0,22.2998,22.4128,22.2675,22.3966,6700.0
2011-09-14 11:30:00,27.81,27.87,27.75,27.84,6700.0,22.4451,22.4935,22.3966,22.4693,6700.0
2011-09-14 12:00:00,27.83,27.92,27.83,27.9,5900.0,22.4612,22.5339,22.4612,22.5177,5900.0
2011-09-14 12:30:00,27.91,28.03,27.86,27.86,16400.0,22.5258,22.6226,22.4854,22.4854,16400.0
2011-09-14 13:00:00,27.86,27.88,27.77,27.86,5000.0,22.4854,22.5016,22.4128,22.4854,5000.0
2011-09-14 13:30:00,27.88,28.05,27.88,28.01,18300.0,22.5016,22.6388,22.5016,22.6065,18300.0
2011-09-14 14:00:00,28.03,28.16,28.0,28.12,14700.0,22.6226,22.7276,22.5984,22.6953,14700.0
2011-09-14 14:30:00,28.11,28.17,28.06,28.17,20300.0,22.6872,22.7356,22.6468,22.7356,20300.0
2011-09-14 15:00:00,28.17,28.65,28.16,28.65,24500.0,22.7356,23.123,22.7276,23.123,24500.0
2011-09-14 15:30:00,28.64,28.83,28.38,28.4,62200.0,23.115,23.2683,22.9051,22.9213,62200.0
2011-09-15 09:30:00,28.59,28.68,28.38,28.42,8900.0,23.0746,23.1472,22.9051,22.9374,8900.0
2011-09-15 10:00:00,28.42,28.42,28.0,28.01,20500.0,22.9374,22.9374,22.5984,22.6065,20500.0
2011-09-15 10:30:00,28.01,28.01,27.77,27.77,18000.0,22.6065,22.6065,22.4128,22.4128,18000.0
2011-09-15 11:00:00,27.78,27.94,27.76,27.93,4200.0,22.4209,22.55,22.4047,22.5419,4200.0
2011-09-15 11:30:00,27.96,28.05,27.92,28.0,4700.0,22.5661,22.6388,22.5339,22.5984,4700.0
2011-09-15 12:00:00,28.0,28.06,27.92,27.95,9200.0,22.5984,22.6468,22.5339,22.5581,9200.0
2011-09-15 12:30:00,27.94,28.05,27.94,28.02,9600.0,22.55,22.6388,22.55,22.6146,9600.0
2011-09-15 13:00:00,28.0,28.19,27.97,28.09,13700.0,22.5984,22.7518,22.5742,22.6711,13700.0
2011-09-15 13:30:00,28.07,28.22,28.06,28.21,12400.0,22.6549,22.776,22.6468,22.7679,12400.0
2011-09-15 14:00:00,28.2,28.42,28.2,28.31,24100.0,22.7598,22.9374,22.7598,22.8486,24100.0
2011-09-15 14:30:00,28.31,28.42,28.23,28.4,27900.0,22.8486,22.9374,22.784,22.9213,27900.0
2011-09-15 15:00:00,28.39,28.5,28.39,28.41,30100.0,22.9132,23.002,22.9132,22.9293,30100.0
2011-09-15 15:30:00,28.4,28.48,28.13,28.27,73200.0,22.9213,22.9858,22.7033,22.8163,73200.0
2011-09-16 09:30:00,28.41,28.76,28.18,28.69,85200.0,22.9293,23.2118,22.7437,23.1553,85200.0
2011-09-16 10:00:00,28.72,28.75,28.54,28.56,16100.0,23.1795,23.2037,23.0342,23.0504,16100.0
2011-09-16 10:30:00,28.55,28.55,28.27,28.33,15100.0,23.0423,23.0423,22.8163,22.8648,15100.0
2011-09-16 11:00:00,28.31,28.54,28.31,28.49,11800.0,22.8486,23.0342,22.8486,22.9939,11800.0
2011-09-16 11:30:00,28.45,28.47,28.29,28.35,12800.0,22.9616,22.9778,22.8325,22.8809,12800.0
2011-09-16 12:00:00,28.33,28.42,28.33,28.39,7900.0,22.8648,22.9374,22.8648,22.9132,7900.0
2011-09-16 12:30:00,28.39,28.45,28.32,28.32,6900.0,22.9132,22.9616,22.8567,22.8567,6900.0
2011-09-16 13:00:00,28.3,28.34,28.2,28.22,7200.0,22.8405,22.8728,22.7598,22.776,7200.0
2011-09-16 13:30:00,28.2,28.27,28.15,28.26,11400.0,22.7598,22.8163,22.7195,22.8083,11400.0
2011-09-16 14:00:00,28.26,28.38,28.25,28.36,29000.0,22.8083,22.9051,22.8002,22.889,29000.0
2011-09-16 14:30:00,28.38,28.67,28.36,28.67,16000.0,22.9051,23.1392,22.889,23.1392,16000.0
2011-09-16 15:00:00,28.67,28.69,28.52,28.55,11900.0,23.1392,23.1553,23.0181,23.0423,11900.0
2011-09-16 15:30:00,28.55,28.81,28.47,28.73,66100.0,23.0423,23.2522,22.9778,23.1876,66100.0
2011-09-19 09:30:00,28.29,28.48,28.2,28.28,9500.0,22.8325,22.9858,22.7598,22.8244,9500.0
2011-09-19 10:00:00,28.16,28.25,28.04,28.11,6900.0,22.7276,22.8002,22.6307,22.6872,6900.0
2011-09-19 10:30:00,28.16,28.16,27.89,27.89,5300.0,22.7276,22.7276,22.5096,22.5096,5300.0
2011-09-19 11:00:00,27.9,28.08,27.9,28.02,7500.0,22.5177,22.663,22.5177,22.6146,7500.0
2011-09-19 11:30:00,27.99,28.27,27.92,28.25,22600.0,22.5903,22.8163,22.5339,22.8002,22600.0
2011-09-19 12:00:00,28.26,28.31,28.08,28.1,8900.0,22.8083,22.8486,22.663,22.6791,8900.0
2011-09-19 12:30:00,28.09,28.1,27.75,27.77,5900.0,22.6711,22.6791,22.3966,22.4128,5900.0
2011-09-19 13:00:00,27.76,28.01,27.74,27.93,12100.0,22.4047,22.6065,22.3886,22.5419,12100.0
2011-09-19 13:30:00,27.92,27.98,27.81,27.85,5200.0,22.5339,22.5823,22.4451,22.4774,5200.0
2011-09-19 14:00:00,27.82,27.99,27.79,27.88,8500.0,22.4531,22.5903,22.4289,22.5016,8500.0
2011-09-19 14:30:00,27.88,28.05,27.88,27.89,7300.0,22.5016,22.6388,22.5016,22.5096,7300.0
2011-09-19 15:00:00,27.89,28.29,27.88,28.18,13800.0,22.5096,22.8325,22.5016,22.7437,13800.0
2011-09-19 15:30:00,28.18,28.41,28.17,28.29,38400.0,22.7437,22.9293,22.7356,22.8325,38400.0
2011-09-20 09:30:00,28.23,28.44,27.96,28.04,10800.0,22.784,22.9535,22.5661,22.6307,10800.0
2011-09-20 10:00:00,28.0,28.0,27.8,27.81,4000.0,22.5984,22.5984,22.437,22.4451,4000.0
2011-09-20 10:30:00,27.91,28.11,27.91,27.96,4800.0,22.5258,22.6872,22.5258,22.5661,4800.0
2011-09-20 11:00:00,27.96,28.05,27.91,27.93,5300.0,22.5661,22.6388,22.5258,22.5419,5300.0
2011-09-20 11:30:00,27.94,27.94,27.75,27.8,4000.0,22.55,22.55,22.3966,22.437,4000.0
2011-09-20 12:00:00,27.79,27.79,27.59,27.63,2800.0,22.4289,22.4289,22.2675,22.2998,2800.0
2011-09-20 12:30:00,27.63,27.64,27.45,27.61,19100.0,22.2998,22.3079,22.1545,22.2837,19100.0
2011-09-20 13:00:00,27.69,27.73,27.56,27.62,8500.0,22.3482,22.3805,22.2433,22.2917,8500.0
2011-09-20 13:30:00,27.62,27.75,27.59,27.7,10800.0,22.2917,22.3966,22.2675,22.3563,10800.0
2011-09-20 14:00:00,27.67,27.7,27.59,27.6,4300.0,22.3321,22.3563,22.2675,22.2756,4300.0
2011-09-20 14:30:00,27.62,27.62,27.42,27.5,5700.0,22.2917,22.2917,22.1303,22.1949,5700.0
2011-09-20 15:00:00,27.5,27.52,27.32,27.38,6100.0,22.1949,22.211,22.0496,22.098,6100.0
2011-09-20 15:30:00,27.37,27.51,27.29,27.34,35800.0,22.09,22.2029,22.0254,22.0657,35800.0
2011-09-21 09:30:00,27.34,27.61,27.25,27.4,14500.0,22.0657,22.2837,21.9931,22.1142,14500.0
2011-09-21 10:00:00,27.53,27.61,27.47,27.6,2400.0,22.2191,22.2837,22.1707,22.2756,2400.0
2011-09-21 10:30:00,27.6,27.78,27.59,27.61,11900.0,22.2756,22.4209,22.2675,22.2837,11900.0
2011-09-21 11:00:00,27.61,27.79,27.58,27.77,20600.0,22.2837,22.4289,22.2594,22.4128,20600.0
2011-09-21 11:30:00,27.78,28.01,27.78,27.87,10300.0,22.4209,22.6065,22.4209,22.4935,10300.0
2011-09-21 12:00:00,27.85,27.85,27.67,27.68,7700.0,22.4774,22.4774,22.3321,22.3402,7700.0
2011-09-21 12:30:00,27.65,27.71,27.54,27.56,5000.0,22.3159,22.3644,22.2272,22.2433,5000.0
2011-09-21 13:00:00,27.62,27.7,27.6,27.61,1800.0,22.2917,22.3563,22.2756,22.2837,1800.0
2011-09-21 13:30:00,27.64,27.7,27.59,27.59,4100.0,22.3079,22.3563,22.2675,22.2675,4100.0
2011-09-21 14:00:00,27.59,27.76,27.45,27.61,15200.0,22.2675,22.4047,22.1545,22.2837,15200.0
2011-09-21 14:30:00,27.66,27.69,27.34,27.43,6900.0,22.324,22.3482,22.0657,22.1384,6900.0
2011-09-21 15:00:00,27.33,27.61,27.29,27.49,31600.0,22.0577,22.2837,22.0254,22.1868,31600.0
2011-09-21 15:30:00,27.49,27.57,27.4,27.44,76000.0,22.1868,22.2514,22.1142,22.1465,76000.0
2011-09-22 09:30:00,26.76,27.19,26.76,27.16,15500.0,21.5976,21.9447,21.5976,21.9205,15500.0
2011-09-22 10:00:00,27.14,27.23,26.99,26.99,32100.0,21.9043,21.977,21.7833,21.7833,32100.0
2011-09-22 10:30:00,27.01,27.13,26.97,27.12,30800.0,21.7994,21.8963,21.7671,21.8882,30800.0
2011-09-22 11:00:00,27.11,27.17,27.05,27.17,15800.0,21.8801,21.9285,21.8317,21.9285,15800.0
2011-09-22 11:30:00,27.18,27.29,27.1,27.16,13800.0,21.9366,22.0254,21.872,21.9205,13800.0
2011-09-22 12:00:00,27.14,27.14,27.02,27.12,15600.0,21.9043,21.9043,21.8075,21.8882,15600.0
2011-09-22 12:30:00,27.11,27.27,27.05,27.24,18700.0,21.8801,22.0092,21.8317,21.985,18700.0
2011-09-22 13:00:00,27.27,27.3,27.09,27.15,15700.0,22.0092,22.0335,21.864,21.9124,15700.0
2011-09-22 13:30:00,27.15,27.16,26.91,26.91,10500.0,21.9124,21.9205,21.7187,21.7187,10500.0
2011-09-22 14:00:00,26.92,27.49,26.88,27.22,128900.0,21.7268,22.1868,21.6945,21.9689,128900.0
2011-09-22 14:30:00,27.23,27.23,27.02,27.11,49400.0,21.977,21.977,21.8075,21.8801,49400.0
2011-09-22 15:00:00,27.11,27.2,26.94,27.14,104600.0,21.8801,21.9528,21.7429,21.9043,104600.0
2011-09-22 15:30:00,27.16,27.3,27.09,27.1,48500.0,21.9205,22.0335,21.864,21.872,48500.0
2011-09-23 09:30:00,27.11,27.27,26.9,26.96,17900.0,21.8801,22.0092,21.7106,21.759,17900.0
2011-09-23 10:00:00,26.94,27.0,26.68,26.86,12800.0,21.7429,21.7913,21.5331,21.6783,12800.0
2011-09-23 10:30:00,26.88,27.23,26.86,27.2,8600.0,21.6945,21.977,21.6783,21.9528,8600.0
2011-09-23 11:00:00,27.2,27.35,27.18,27.24,16300.0,21.9528,22.0738,21.9366,21.985,16300.0
2011-09-23 11:30:00,27.23,27.3,27.08,27.3,20300.0,21.977,22.0335,21.8559,22.0335,20300.0
2011-09-23 12:00:00,27.37,27.37,27.12,27.15,12400.0,22.09,22.09,21.8882,21.9124,12400.0
2011-09-23 12:30:00,27.16,27.44,27.16,27.3,21200.0,21.9205,22.1465,21.9205,22.0335,21200.0
2011-09-23 13:00:00,27.3,27.4,27.19,27.2,18800.0,22.0335,22.1142,21.9447,21.9528,18800.0
2011-09-23 13:30:00,27.19,27.21,27.04,27.08,45400.0,21.9447,21.9608,21.8236,21.8559,45400.0
2011-09-23 14:00:00,27.08,27.09,26.76,26.78,29800.0,21.8559,21.864,21.5976,21.6138,29800.0
2011-09-23 14:30:00,26.81,26.99,26.8,26.92,38200.0,21.638,21.7833,21.6299,21.7268,38200.0
2011-09-23 15:00:00,26.92,27.06,26.92,27.02,51000.0,21.7268,21.8398,21.7268,21.8075,51000.0
2011-09-23 15:30:00,27.04,27.09,26.99,27.07,75600.0,21.8236,21.864,21.7833,21.8478,75600.0
2011-09-26 09:30:00,27.25,27.34,26.61,26.61,14300.0,21.9931,22.0657,21.4766,21.4766,14300.0
2011-09-26 10:00:00,26.54,27.0,26.41,26.83,24400.0,21.4201,21.7913,21.3152,21.6541,24400.0
2011-09-26 10:30:00,26.86,27.12,26.82,27.03,13800.0,21.6783,21.8882,21.6461,21.8155,13800.0
2011-09-26 11:00:00,27.03,27.05,26.93,26.94,6800.0,21.8155,21.8317,21.7348,21.7429,6800.0
2011-09-26 11:30:00,26.95,27.08,26.95,27.05,13500.0,21.751,21.8559,21.751,21.8317,13500.0
2011-09-26 12:00:00,27.03,27.05,26.92,26.96,8300.0,21.8155,21.8317,21.7268,21.759,8300.0
2011-09-26 12:30:00,26.99,27.01,26.91,26.94,7000.0,21.7833,21.7994,21.7187,21.7429,7000.0
2011-09-26 13:00:00,26.94,27.1,26.86,27.07,17100.0,21.7429,21.872,21.6783,21.8478,17100.0
2011-09-26 13:30:00,27.05,27.05,26.84,27.0,4500.0,21.8317,21.8317,21.6622,21.7913,4500.0
2011-09-26 14:00:00,26.97,27.1,26.95,27.0,10400.0,21.7671,21.872,21.751,21.7913,10400.0
2011-09-26 14:30:00,26.97,27.02,26.83,26.96,11100.0,21.7671,21.8075,21.6541,21.759,11100.0
2011-09-26 15:00:00,26.97,27.01,26.93,26.98,11000.0,21.7671,21.7994,21.7348,21.7752,11000.0
2011-09-26 15:30:00,26.99,27.05,26.95,26.98,26500.0,21.7833,21.8317,21.751,21.7752,26500.0
2011-09-27 09:30:00,26.99,27.0,26.69,26.72,40300.0,21.7833,21.7913,21.5411,21.5653,40300.0
2011-09-27 10:00:00,26.73,26.75,26.5,26.7,29200.0,21.5734,21.5896,21.3878,21.5492,29200.0
2011-09-27 10:30:00,26.66,26.98,26.66,26.96,43900.0,21.5169,21.7752,21.5169,21.759,43900.0
2011-09-27 11:00:00,26.99,27.05,26.86,26.94,24100.0,21.7833,21.8317,21.6783,21.7429,24100.0
2011-09-27 11:30:00,26.98,26.98,26.87,26.94,8700.0,21.7752,21.7752,21.6864,21.7429,8700.0
2011-09-27 12:00:00,26.94,27.01,26.94,27.0,18600.0,21.7429,21.7994,21.7429,21.7913,18600.0
2011-09-27 12:30:00,27.0,27.03,26.93,26.99,17200.0,21.7913,21.8155,21.7348,21.7833,17200.0
2011-09-27 13:00:00,27.0,27.05,26.98,27.0,17900.0,21.7913,21.8317,21.7752,21.7913,17900.0
2011-09-27 13:30:00,27.0,27.04,26.99,27.03,16600.0,21.7913,21.8236,21.7833,21.8155,16600.0
2011-09-27 14:00:00,27.03,27.05,26.99,27.04,9300.0,21.8155,21.8317,21.7833,21.8236,9300.0
2011-09-27 14:30:00,27.02,27.05,26.97,27.05,20400.0,21.8075,21.8317,21.7671,21.8317,20400.0
2011-09-27 15:00:00,27.05,27.05,26.88,26.98,42300.0,21.8317,21.8317,21.6945,21.7752,42300.0
2011-09-27 15:30:00,26.97,27.04,26.91,26.98,94800.0,21.7671,21.8236,21.7187,21.7752,94800.0
2011-09-28 09:30:00,26.16,26.16,24.89,25.34,200000.0,21.1134,21.1134,20.0884,20.4516,200000.0
2011-09-28 10:00:00,25.38,25.46,25.1,25.25,142300.0,20.4839,20.5484,20.2579,20.3789,142300.0
2011-09-28 10:30:00,25.25,25.36,25.17,25.28,133500.0,20.3789,20.4677,20.3144,20.4031,133500.0
2011-09-28 11:00:00,25.3,25.56,25.28,25.56,271500.0,20.4193,20.6291,20.4031,20.6291,271500.0
2011-09-28 11:30:00,25.59,25.62,25.41,25.52,32300.0,20.6533,20.6776,20.5081,20.5968,32300.0
2011-09-28 12:00:00,25.53,25.54,25.4,25.5,66000.0,20.6049,20.613,20.5,20.5807,66000.0
2011-09-28 12:30:00,25.5,25.54,25.41,25.51,70000.0,20.5807,20.613,20.5081,20.5888,70000.0
2011-09-28 13:00:00,25.5,25.5,25.37,25.37,32100.0,20.5807,20.5807,20.4758,20.4758,32100.0
2011-09-28 13:30:00,25.35,25.35,25.0,25.08,102700.0,20.4596,20.4596,20.1772,20.2417,102700.0
2011-09-28 14:00:00,25.07,25.07,24.54,24.55,166300.0,20.2337,20.2337,19.8059,19.814,166300.0
2011-09-28 14:30:00,24.58,24.8,24.38,24.5,225000.0,19.8382,20.0157,19.6768,19.7736,225000.0
2011-09-28 15:00:00,24.5,24.72,24.35,24.38,188600.0,19.7736,19.9512,19.6526,19.6768,188600.0
2011-09-28 15:30:00,24.38,24.59,24.26,24.57,323200.0,19.6768,19.8463,19.5799,19.8301,323200.0
2011-09-29 09:30:00,24.9,25.15,24.58,24.61,51400.0,20.0965,20.2982,19.8382,19.8624,51400.0
2011-09-29 10:00:00,24.61,24.65,24.43,24.5,32300.0,19.8624,19.8947,19.7171,19.7736,32300.0
2011-09-29 10:30:00,24.5,24.5,24.07,24.16,72200.0,19.7736,19.7736,19.4266,19.4992,72200.0
2011-09-29 11:00:00,24.18,24.29,24.04,24.04,37000.0,19.5153,19.6041,19.4024,19.4024,37000.0
2011-09-29 11:30:00,24.03,24.03,23.95,24.01,29400.0,19.3943,19.3943,19.3297,19.3781,29400.0
2011-09-29 12:00:00,24.0,24.0,23.87,23.93,41100.0,19.3701,19.3701,19.2652,19.3136,41100.0
2011-09-29 12:30:00,23.93,23.93,23.71,23.71,28400.0,19.3136,19.3136,19.136,19.136,28400.0
2011-09-29 13:00:00,23.72,23.8,23.71,23.75,34700.0,19.1441,19.2087,19.136,19.1683,34700.0
2011-09-29 13:30:00,23.75,23.76,23.7,23.73,25100.0,19.1683,19.1764,19.1279,19.1522,25100.0
2011-09-29 14:00:00,23.73,23.73,23.55,23.69,40800.0,19.1522,19.1522,19.0069,19.1199,40800.0
2011-09-29 14:30:00,23.7,23.86,23.7,23.82,33300.0,19.1279,19.2571,19.1279,19.2248,33300.0
2011-09-29 15:00:00,23.81,24.1,23.81,24.03,38000.0,19.2167,19.4508,19.2167,19.3943,38000.0
2011-09-29 15:30:00,24.02,24.5,23.98,24.46,78700.0,19.3862,19.7736,19.3539,19.7413,78700.0
2011-09-30 09:30:00,24.14,24.34,23.87,24.0,21700.0,19.4831,19.6445,19.2652,19.3701,21700.0
2011-09-30 10:00:00,24.0,24.03,23.76,23.79,25000.0,19.3701,19.3943,19.1764,19.2006,25000.0
2011-09-30 10:30:00,23.78,23.84,23.71,23.76,19900.0,19.1925,19.2409,19.136,19.1764,19900.0
2011-09-30 11:00:00,23.76,23.91,23.76,23.9,12400.0,19.1764,19.2974,19.1764,19.2894,12400.0
2011-09-30 11:30:00,23.88,23.98,23.84,23.95,28600.0,19.2732,19.3539,19.2409,19.3297,28600.0
2011-09-30 12:00:00,23.96,24.25,23.91,24.25,48900.0,19.3378,19.5718,19.2974,19.5718,48900.0
2011-09-30 12:30:00,24.25,24.5,24.21,24.5,28600.0,19.5718,19.7736,19.5396,19.7736,28600.0
2011-09-30 13:00:00,24.48,24.88,24.42,24.82,29400.0,19.7575,20.0803,19.7091,20.0319,29400.0
2011-09-30 13:30:00,24.83,25.0,24.83,24.9,15200.0,20.04,20.1772,20.04,20.0965,15200.0
2011-09-30 14:00:00,24.9,24.96,24.78,24.78,11600.0,20.0965,20.1449,19.9996,19.9996,11600.0
2011-09-30 14:30:00,24.81,25.0,24.8,24.95,26100.0,20.0238,20.1772,20.0157,20.1368,26100.0
2011-09-30 15:00:00,24.96,25.21,24.36,24.36,68600.0,20.1449,20.3466,19.6606,19.6606,68600.0
2011-09-30 15:30:00,24.35,24.66,24.27,24.34,85600.0,19.6526,19.9028,19.588,19.6445,85600.0
2011-10-03 09:30:00,24.15,24.26,23.56,23.6,32700.0,19.4911,19.5799,19.015,19.0472,32700.0
2011-10-03 10:00:00,23.64,23.9,23.55,23.66,16700.0,19.0795,19.2894,19.0069,19.0957,16700.0
2011-10-03 10:30:00,23.61,23.66,23.44,23.55,52000.0,19.0553,19.0957,18.9181,19.0069,52000.0
2011-10-03 11:00:00,23.54,23.98,23.45,23.91,69300.0,18.9988,19.3539,18.9262,19.2974,69300.0
2011-10-03 11:30:00,23.91,23.96,23.67,23.71,11900.0,19.2974,19.3378,19.1037,19.136,11900.0
2011-10-03 12:00:00,23.76,23.76,23.52,23.67,11100.0,19.1764,19.1764,18.9827,19.1037,11100.0
2011-10-03 12:30:00,23.64,23.72,23.61,23.63,22500.0,19.0795,19.1441,19.0553,19.0715,22500.0
2011-10-03 13:00:00,23.62,23.63,23.25,23.3,22000.0,19.0634,19.0715,18.7648,18.8051,22000.0
2011-10-03 13:30:00,23.38,23.4,23.19,23.35,27500.0,18.8697,18.8858,18.7163,18.8455,27500.0
2011-10-03 14:00:00,23.35,23.49,23.33,23.39,34300.0,18.8455,18.9585,18.8293,18.8778,34300.0
2011-10-03 14:30:00,23.37,23.46,23.35,23.45,16000.0,18.8616,18.9342,18.8455,18.9262,16000.0
2011-10-03 15:00:00,23.47,23.58,23.47,23.55,18300.0,18.9423,19.0311,18.9423,19.0069,18300.0
2011-10-03 15:30:00,23.53,23.69,23.47,23.49,57100.0,18.9907,19.1199,18.9423,18.9585,57100.0
2011-10-04 09:30:00,23.26,23.38,23.03,23.03,9600.0,18.7728,18.8697,18.5872,18.5872,9600.0
2011-10-04 10:00:00,22.98,23.13,22.85,23.04,23000.0,18.5468,18.6679,18.4419,18.5953,23000.0
2011-10-04 10:30:00,23.07,23.19,23.05,23.18,17500.0,18.6195,18.7163,18.6033,18.7083,17500.0
2011-10-04 11:00:00,23.18,23.34,23.08,23.1,11300.0,18.7083,18.8374,18.6276,18.6437,11300.0
2011-10-04 11:30:00,23.08,23.22,22.98,23.15,14400.0,18.6276,18.7405,18.5468,18.6841,14400.0
2011-10-04 12:00:00,23.17,23.36,23.13,23.18,17400.0,18.7002,18.8535,18.6679,18.7083,17400.0
2011-10-04 12:30:00,23.16,23.2,23.01,23.1,18500.0,18.6921,18.7244,18.5711,18.6437,18500.0
2011-10-04 13:00:00,23.13,23.18,22.98,23.03,12600.0,18.6679,18.7083,18.5468,18.5872,12600.0
2011-10-04 13:30:00,22.99,23.15,22.96,22.97,19000.0,18.5549,18.6841,18.5307,18.5388,19000.0
2011-10-04 14:00:00,23.0,23.14,22.96,23.14,30500.0,18.563,18.676,18.5307,18.676,30500.0
2011-10-04 14:30:00,23.13,23.13,22.63,22.76,20100.0,18.6679,18.6679,18.2644,18.3693,20100.0
2011-10-04 15:00:00,22.72,23.0,22.62,22.9,28000.0,18.337,18.563,18.2563,18.4823,28000.0
2011-10-04 15:30:00,22.96,23.3,22.83,23.27,120500.0,18.5307,18.8051,18.4258,18.7809,120500.0
2011-10-05 09:30:00,23.33,23.35,23.05,23.24,6600.0,18.8293,18.8455,18.6033,18.7567,6600.0
2011-10-05 10:00:00,23.21,23.37,23.16,23.31,7600.0,18.7325,18.8616,18.6921,18.8132,7600.0
2011-10-05 10:30:00,23.28,23.43,23.28,23.39,14400.0,18.789,18.91,18.789,18.8778,14400.0
2011-10-05 11:00:00,23.42,23.47,23.19,23.19,8100.0,18.902,18.9423,18.7163,18.7163,8100.0
2011-10-05 11:30:00,23.2,23.28,23.17,23.22,4300.0,18.7244,18.789,18.7002,18.7405,4300.0
2011-10-05 12:00:00,23.22,23.27,23.07,23.07,2500.0,18.7405,18.7809,18.6195,18.6195,2500.0
2011-10-05 12:30:00,23.08,23.14,23.0,23.09,6400.0,18.6276,18.676,18.563,18.6356,6400.0
2011-10-05 13:00:00,23.09,23.23,23.05,23.23,82300.0,18.6356,18.7486,18.6033,18.7486,82300.0
2011-10-05 13:30:00,23.24,23.29,23.18,23.22,26300.0,18.7567,18.797,18.7083,18.7405,26300.0
2011-10-05 14:00:00,23.22,23.29,23.19,23.2,14600.0,18.7405,18.797,18.7163,18.7244,14600.0
2011-10-05 14:30:00,23.2,23.23,23.06,23.2,6500.0,18.7244,18.7486,18.6114,18.7244,6500.0
2011-10-05 15:00:00,23.18,23.27,23.06,23.06,26400.0,18.7083,18.7809,18.6114,18.6114,26400.0
2011-10-05 15:30:00,23.08,23.13,22.8,22.85,101600.0,18.6276,18.6679,18.4016,18.4419,101600.0
2011-10-06 09:30:00,22.85,23.24,22.82,23.04,24100.0,18.4419,18.7567,18.4177,18.5953,24100.0
2011-10-06 10:00:00,23.09,23.76,23.09,23.63,63200.0,18.6356,19.1764,18.6356,19.0715,63200.0
2011-10-06 10:30:00,23.61,23.87,23.6,23.64,17900.0,19.0553,19.2652,19.0472,19.0795,17900.0
2011-10-06 11:00:00,23.64,23.83,23.6,23.8,23300.0,19.0795,19.2329,19.0472,19.2087,23300.0
2011-10-06 11:30:00,23.79,23.82,23.6,23.6,14800.0,19.2006,19.2248,19.0472,19.0472,14800.0
2011-10-06 12:00:00,23.6,23.7,23.52,23.55,15900.0,19.0472,19.1279,18.9827,19.0069,15900.0
2011-10-06 12:30:00,23.56,23.59,23.48,23.51,13300.0,19.015,19.0392,18.9504,18.9746,13300.0
2011-10-06 13:00:00,23.53,23.57,23.47,23.51,9700.0,18.9907,19.023,18.9423,18.9746,9700.0
2011-10-06 13:30:00,23.53,23.67,23.52,23.59,10600.0,18.9907,19.1037,18.9827,19.0392,10600.0
2011-10-06 14:00:00,23.59,23.61,23.54,23.55,19300.0,19.0392,19.0553,18.9988,19.0069,19300.0
2011-10-06 14:30:00,23.56,23.66,23.52,23.6,27900.0,19.015,19.0957,18.9827,19.0472,27900.0
2011-10-06 15:00:00,23.61,23.66,23.56,23.58,43300.0,19.0553,19.0957,19.015,19.0311,43300.0
2011-10-06 15:30:00,23.58,23.77,23.55,23.7,154500.0,19.0311,19.1844,19.0069,19.1279,154500.0
2011-10-07 09:30:00,23.67,24.39,23.67,24.26,25700.0,19.1037,19.6848,19.1037,19.5799,25700.0
2011-10-07 10:00:00,24.27,24.39,23.68,23.73,41400.0,19.588,19.6848,19.1118,19.1522,41400.0
2011-10-07 10:30:00,23.73,23.9,23.67,23.67,8600.0,19.1522,19.2894,19.1037,19.1037,8600.0
2011-10-07 11:00:00,23.68,23.82,23.48,23.79,19600.0,19.1118,19.2248,18.9504,19.2006,19600.0
2011-10-07 11:30:00,23.79,23.79,23.55,23.68,11000.0,19.2006,19.2006,19.0069,19.1118,11000.0
2011-10-07 12:00:00,23.71,23.78,23.5,23.72,35500.0,19.136,19.1925,18.9665,19.1441,35500.0
2011-10-07 12:30:00,23.75,23.77,23.58,23.64,26700.0,19.1683,19.1844,19.0311,19.0795,26700.0
2011-10-07 13:00:00,23.65,23.75,23.57,23.69,18000.0,19.0876,19.1683,19.023,19.1199,18000.0
2011-10-07 13:30:00,23.7,23.85,23.66,23.82,54000.0,19.1279,19.249,19.0957,19.2248,54000.0
2011-10-07 14:00:00,23.82,23.98,23.7,23.77,33400.0,19.2248,19.3539,19.1279,19.1844,33400.0
2011-10-07 14:30:00,23.75,23.98,23.71,23.79,23100.0,19.1683,19.3539,19.136,19.2006,23100.0
2011-10-07 15:00:00,23.74,24.02,23.7,24.02,34400.0,19.1602,19.3862,19.1279,19.3862,34400.0
2011-10-07 15:30:00,23.98,24.0,23.71,23.84,46400.0,19.3539,19.3701,19.136,19.2409,46400.0
2011-10-10 09:30:00,24.26,24.63,24.09,24.51,12600.0,19.5799,19.8785,19.4427,19.7817,12600.0
2011-10-10 10:00:00,24.5,24.5,24.12,24.12,8100.0,19.7736,19.7736,19.4669,19.4669,8100.0
2011-10-10 10:30:00,24.12,24.15,23.95,24.07,8500.0,19.4669,19.4911,19.3297,19.4266,8500.0
2011-10-10 11:00:00,24.06,24.33,24.0,24.33,35300.0,19.4185,19.6364,19.3701,19.6364,35300.0
2011-10-10 11:30:00,24.32,24.33,24.17,24.24,5000.0,19.6283,19.6364,19.5073,19.5638,5000.0
2011-10-10 12:00:00,24.23,24.31,24.12,24.12,3100.0,19.5557,19.6203,19.4669,19.4669,3100.0
2011-10-10 12:30:00,24.12,24.21,24.12,24.21,5000.0,19.4669,19.5396,19.4669,19.5396,5000.0
2011-10-10 13:00:00,24.21,24.31,24.19,24.29,4200.0,19.5396,19.6203,19.5234,19.6041,4200.0
2011-10-10 13:30:00,24.25,24.33,24.18,24.3,11700.0,19.5718,19.6364,19.5153,19.6122,11700.0
2011-10-10 14:00:00,24.26,24.29,24.18,24.28,8400.0,19.5799,19.6041,19.5153,19.5961,8400.0
2011-10-10 14:30:00,24.27,24.33,24.24,24.3,5500.0,19.588,19.6364,19.5638,19.6122,5500.0
2011-10-10 15:00:00,24.3,24.35,24.13,24.26,15500.0,19.6122,19.6526,19.475,19.5799,15500.0
2011-10-10 15:30:00,24.24,24.41,24.16,24.4,51600.0,19.5638,19.701,19.4992,19.6929,51600.0
2011-10-11 09:30:00,24.3,24.95,24.3,24.95,12800.0,19.6122,20.1368,19.6122,20.1368,12800.0
2011-10-11 10:00:00,24.93,25.16,24.91,25.1,10400.0,20.1207,20.3063,20.1045,20.2579,10400.0
2011-10-11 10:30:00,25.08,25.23,24.95,25.17,9300.0,20.2417,20.3628,20.1368,20.3144,9300.0
2011-10-11 11:00:00,25.1,25.26,25.06,25.26,12800.0,20.2579,20.387,20.2256,20.387,12800.0
2011-10-11 11:30:00,25.26,25.44,25.22,25.34,11500.0,20.387,20.5323,20.3547,20.4516,11500.0
2011-10-11 12:00:00,25.38,25.4,25.18,25.18,10100.0,20.4839,20.5,20.3224,20.3224,10100.0
2011-10-11 12:30:00,25.21,25.22,24.85,25.01,10300.0,20.3466,20.3547,20.0561,20.1852,10300.0
2011-10-11 13:00:00,25.02,25.12,24.9,25.12,11500.0,20.1933,20.274,20.0965,20.274,11500.0
2011-10-11 13:30:00,25.14,25.19,24.95,25.19,7400.0,20.2902,20.3305,20.1368,20.3305,7400.0
2011-10-11 14:00:00,25.19,25.23,25.02,25.02,6700.0,20.3305,20.3628,20.1933,20.1933,6700.0
2011-10-11 14:30:00,25.06,25.24,25.06,25.23,7200.0,20.2256,20.3709,20.2256,20.3628,7200.0
2011-10-11 15:00:00,25.24,25.35,25.19,25.27,13300.0,20.3709,20.4596,20.3305,20.3951,13300.0
2011-10-11 15:30:00,25.29,25.44,25.24,25.26,52300.0,20.4112,20.5323,20.3709,20.387,52300.0
2011-10-12 09:30:00,25.46,25.63,25.34,25.57,8900.0,20.5484,20.6856,20.4516,20.6372,8900.0
2011-10-12 10:00:00,25.52,25.54,25.42,25.47,2400.0,20.5968,20.613,20.5161,20.5565,2400.0
2011-10-12 10:30:00,25.48,25.48,25.13,25.13,7200.0,20.5646,20.5646,20.2821,20.2821,7200.0
2011-10-12 11:00:00,25.15,25.2,24.99,25.08,13700.0,20.2982,20.3386,20.1691,20.2417,13700.0
2011-10-12 11:30:00,25.11,25.38,25.1,25.36,69100.0,20.2659,20.4839,20.2579,20.4677,69100.0
2011-10-12 12:00:00,25.34,25.37,25.21,25.23,5200.0,20.4516,20.4758,20.3466,20.3628,5200.0
2011-10-12 12:30:00,25.24,25.34,25.24,25.32,23100.0,20.3709,20.4516,20.3709,20.4354,23100.0
2011-10-12 13:00:00,25.31,25.42,25.3,25.42,6400.0,20.4274,20.5161,20.4193,20.5161,6400.0
2011-10-12 13:30:00,25.46,25.58,25.45,25.53,5300.0,20.5484,20.6453,20.5403,20.6049,5300.0
2011-10-12 14:00:00,25.5,25.7,25.47,25.66,11500.0,20.5807,20.7421,20.5565,20.7098,11500.0
2011-10-12 14:30:00,25.67,25.71,25.47,25.47,6000.0,20.7179,20.7502,20.5565,20.5565,6000.0
2011-10-12 15:00:00,25.5,25.64,25.44,25.53,20300.0,20.5807,20.6937,20.5323,20.6049,20300.0
2011-10-12 15:30:00,25.51,25.57,25.24,25.39,47100.0,20.5888,20.6372,20.3709,20.4919,47100.0
2011-10-13 09:30:00,25.26,25.45,25.15,25.21,9900.0,20.387,20.5403,20.2982,20.3466,9900.0
2011-10-13 10:00:00,25.26,25.36,25.11,25.25,8300.0,20.387,20.4677,20.2659,20.3789,8300.0
2011-10-13 10:30:00,25.29,25.29,25.08,25.14,4800.0,20.4112,20.4112,20.2417,20.2902,4800.0
2011-10-13 11:00:00,25.1,25.27,25.06,25.19,9200.0,20.2579,20.3951,20.2256,20.3305,9200.0
2011-10-13 11:30:00,25.18,25.28,25.14,25.25,4600.0,20.3224,20.4031,20.2902,20.3789,4600.0
2011-10-13 12:00:00,25.21,25.26,25.16,25.23,12400.0,20.3466,20.387,20.3063,20.3628,12400.0
2011-10-13 12:30:00,25.22,25.37,25.22,25.36,9100.0,20.3547,20.4758,20.3547,20.4677,9100.0
2011-10-13 13:00:00,25.39,25.45,25.29,25.43,4700.0,20.4919,20.5403,20.4112,20.5242,4700.0
2011-10-13 13:30:00,25.44,25.49,25.35,25.38,4400.0,20.5323,20.5726,20.4596,20.4839,4400.0
2011-10-13 14:00:00,25.4,25.53,25.37,25.53,17300.0,20.5,20.6049,20.4758,20.6049,17300.0
2011-10-13 14:30:00,25.55,25.65,25.5,25.6,16000.0,20.6211,20.7018,20.5807,20.6614,16000.0
2011-10-13 15:00:00,25.58,25.69,25.57,25.61,39700.0,20.6453,20.734,20.6372,20.6695,39700.0
2011-10-13 15:30:00,25.61,25.68,25.54,25.65,40900.0,20.6695,20.726,20.613,20.7018,40900.0
2011-10-14 09:30:00,25.91,26.17,25.88,26.0,6500.0,20.9116,21.1215,20.8874,20.9842,6500.0
2011-10-14 10:00:00,26.03,26.13,26.03,26.05,6400.0,21.0085,21.0892,21.0085,21.0246,6400.0
2011-10-14 10:30:00,26.04,26.16,25.99,26.16,10500.0,21.0165,21.1134,20.9762,21.1134,10500.0
2011-10-14 11:00:00,26.16,26.16,25.98,26.05,9200.0,21.1134,21.1134,20.9681,21.0246,9200.0
2011-10-14 11:30:00,26.06,26.24,26.06,26.18,12400.0,21.0327,21.1779,21.0327,21.1295,12400.0
2011-10-14 12:00:00,26.19,26.19,26.08,26.13,3500.0,21.1376,21.1376,21.0488,21.0892,3500.0
2011-10-14 12:30:00,26.16,26.23,26.11,26.14,5400.0,21.1134,21.1699,21.073,21.0972,5400.0
2011-10-14 13:00:00,26.16,26.31,26.16,26.29,8100.0,21.1134,21.2344,21.1134,21.2183,8100.0
2011-10-14 13:30:00,26.25,26.29,26.22,26.25,2900.0,21.186,21.2183,21.1618,21.186,2900.0
2011-10-14 14:00:00,26.26,26.45,26.22,26.45,13200.0,21.1941,21.3474,21.1618,21.3474,13200.0
2011-10-14 14:30:00,26.44,26.57,26.41,26.52,15000.0,21.3394,21.4443,21.3152,21.4039,15000.0
2011-10-14 15:00:00,26.53,26.54,26.41,26.54,15500.0,21.412,21.4201,21.3152,21.4201,15500.0
2011-10-14 15:30:00,26.51,26.57,26.46,26.54,46200.0,21.3959,21.4443,21.3555,21.4201,46200.0
2011-10-17 09:30:00,26.5,26.83,26.5,26.5,21600.0,21.3878,21.6541,21.3878,21.3878,21600.0
2011-10-17 10:00:00,26.5,26.67,26.5,26.58,36500.0,21.3878,21.525,21.3878,21.4524,36500.0
2011-10-17 10:30:00,26.58,26.63,26.5,26.58,26500.0,21.4524,21.4927,21.3878,21.4524,26500.0
2011-10-17 11:00:00,26.57,26.63,26.56,26.61,18600.0,21.4443,21.4927,21.4362,21.4766,18600.0
2011-10-17 11:30:00,26.61,26.65,26.37,26.39,67300.0,21.4766,21.5089,21.2829,21.299,67300.0
2011-10-17 12:00:00,26.37,26.71,26.37,26.58,49300.0,21.2829,21.5573,21.2829,21.4524,49300.0
2011-10-17 12:30:00,26.56,26.64,26.48,26.64,29700.0,21.4362,21.5008,21.3716,21.5008,29700.0
2011-10-17 13:00:00,26.62,26.66,26.58,26.61,25700.0,21.4846,21.5169,21.4524,21.4766,25700.0
2011-10-17 13:30:00,26.59,26.68,26.56,26.6,31700.0,21.4604,21.5331,21.4362,21.4685,31700.0
2011-10-17 14:00:00,26.59,26.62,26.54,26.57,33900.0,21.4604,21.4846,21.4201,21.4443,33900.0
2011-10-17 14:30:00,26.56,26.57,26.34,26.34,18100.0,21.4362,21.4443,21.2587,21.2587,18100.0
2011-10-17 15:00:00,26.34,26.42,26.33,26.39,48700.0,21.2587,21.3232,21.2506,21.299,48700.0
2011-10-17 15:30:00,26.4,26.64,26.39,26.5,152600.0,21.3071,21.5008,21.299,21.3878,152600.0
2011-10-18 09:30:00,26.41,26.89,26.3,26.35,24500.0,21.3152,21.7026,21.2264,21.2667,24500.0
2011-10-18 10:00:00,26.32,26.36,26.13,26.33,65300.0,21.2425,21.2748,21.0892,21.2506,65300.0
2011-10-18 10:30:00,26.4,26.61,26.34,26.57,16900.0,21.3071,21.4766,21.2587,21.4443,16900.0
2011-10-18 11:00:00,26.56,26.56,26.46,26.53,13800.0,21.4362,21.4362,21.3555,21.412,13800.0
2011-10-18 11:30:00,26.51,26.62,26.48,26.57,34300.0,21.3959,21.4846,21.3716,21.4443,34300.0
2011-10-18 12:00:00,26.57,26.57,26.1,26.12,23000.0,21.4443,21.4443,21.065,21.0811,23000.0
2011-10-18 12:30:00,26.09,26.31,26.03,26.19,17700.0,21.0569,21.2344,21.0085,21.1376,17700.0
2011-10-18 13:00:00,26.18,26.37,26.18,26.36,13900.0,21.1295,21.2829,21.1295,21.2748,13900.0
2011-10-18 13:30:00,26.39,26.48,26.35,26.46,15700.0,21.299,21.3716,21.2667,21.3555,15700.0
2011-10-18 14:00:00,26.44,26.51,26.31,26.32,18200.0,21.3394,21.3959,21.2344,21.2425,18200.0
2011-10-18 14:30:00,26.32,26.46,26.3,26.46,16800.0,21.2425,21.3555,21.2264,21.3555,16800.0
2011-10-18 15:00:00,26.46,26.78,26.44,26.45,37500.0,21.3555,21.6138,21.3394,21.3474,37500.0
2011-10-18 15:30:00,26.45,26.55,26.32,26.51,141000.0,21.3474,21.4281,21.2425,21.3959,141000.0
2011-10-19 09:30:00,26.39,26.56,26.28,26.44,6700.0,21.299,21.4362,21.2102,21.3394,6700.0
2011-10-19 10:00:00,26.4,26.71,26.36,26.69,10900.0,21.3071,21.5573,21.2748,21.5411,10900.0
2011-10-19 10:30:00,26.69,26.72,26.44,26.61,10200.0,21.5411,21.5653,21.3394,21.4766,10200.0
2011-10-19 11:00:00,26.61,26.67,26.54,26.65,10600.0,21.4766,21.525,21.4201,21.5089,10600.0
2011-10-19 11:30:00,26.68,26.68,26.55,26.55,3200.0,21.5331,21.5331,21.4281,21.4281,3200.0
2011-10-19 12:00:00,26.55,26.64,26.36,26.64,7800.0,21.4281,21.5008,21.2748,21.5008,7800.0
2011-10-19 12:30:00,26.61,26.66,26.53,26.66,6300.0,21.4766,21.5169,21.412,21.5169,6300.0
2011-10-19 13:00:00,26.66,26.66,26.46,26.47,8400.0,21.5169,21.5169,21.3555,21.3636,8400.0
2011-10-19 13:30:00,26.42,26.42,26.34,26.35,14900.0,21.3232,21.3232,21.2587,21.2667,14900.0
2011-10-19 14:00:00,26.37,26.45,26.32,26.41,30100.0,21.2829,21.3474,21.2425,21.3152,30100.0
2011-10-19 14:30:00,26.41,26.59,26.4,26.51,28100.0,21.3152,21.4604,21.3071,21.3959,28100.0
2011-10-19 15:00:00,26.5,26.56,26.45,26.5,35800.0,21.3878,21.4362,21.3474,21.3878,35800.0
2011-10-19 15:30:00,26.48,26.55,26.28,26.37,82100.0,21.3716,21.4281,21.2102,21.2829,82100.0
2011-10-20 09:30:00,26.43,26.53,25.77,25.98,27300.0,21.3313,21.412,20.7986,20.9681,27300.0
2011-10-20 10:00:00,26.15,26.33,26.1,26.31,23200.0,21.1053,21.2506,21.065,21.2344,23200.0
2011-10-20 10:30:00,26.34,26.54,26.33,26.39,38400.0,21.2587,21.4201,21.2506,21.299,38400.0
2011-10-20 11:00:00,26.39,26.43,26.33,26.39,29400.0,21.299,21.3313,21.2506,21.299,29400.0
2011-10-20 11:30:00,26.34,26.52,26.34,26.5,21500.0,21.2587,21.4039,21.2587,21.3878,21500.0
2011-10-20 12:00:00,26.5,26.5,26.41,26.45,21100.0,21.3878,21.3878,21.3152,21.3474,21100.0
2011-10-20 12:30:00,26.45,26.57,26.45,26.57,24100.0,21.3474,21.4443,21.3474,21.4443,24100.0
2011-10-20 13:00:00,26.56,26.89,26.55,26.82,14100.0,21.4362,21.7026,21.4281,21.6461,14100.0
2011-10-20 13:30:00,26.81,26.87,26.6,26.69,15700.0,21.638,21.6864,21.4685,21.5411,15700.0
2011-10-20 14:00:00,26.68,26.71,26.59,26.68,10400.0,21.5331,21.5573,21.4604,21.5331,10400.0
2011-10-20 14:30:00,26.68,26.83,26.62,26.79,8800.0,21.5331,21.6541,21.4846,21.6218,8800.0
2011-10-20 15:00:00,26.77,26.82,26.72,26.72,22600.0,21.6057,21.6461,21.5653,21.5653,22600.0
2011-10-20 15:30:00,26.71,26.82,26.56,26.79,48400.0,21.5573,21.6461,21.4362,21.6218,48400.0
2011-10-21 09:30:00,27.01,27.16,26.76,27.11,12000.0,21.7994,21.9205,21.5976,21.8801,12000.0
2011-10-21 10:00:00,27.14,27.39,27.12,27.34,8200.0,21.9043,22.1061,21.8882,22.0657,8200.0
2011-10-21 10:30:00,27.36,27.47,27.33,27.45,5800.0,22.0819,22.1707,22.0577,22.1545,5800.0
2011-10-21 11:00:00,27.43,27.55,27.42,27.51,5100.0,22.1384,22.2352,22.1303,22.2029,5100.0
2011-10-21 11:30:00,27.51,27.55,27.5,27.54,10700.0,22.2029,22.2352,22.1949,22.2272,10700.0
2011-10-21 12:00:00,27.49,27.55,27.49,27.55,11100.0,22.1868,22.2352,22.1868,22.2352,11100.0
2011-10-21 12:30:00,27.55,27.55,27.37,27.49,26700.0,22.2352,22.2352,22.09,22.1868,26700.0
2011-10-21 13:00:00,27.47,27.55,27.45,27.54,28900.0,22.1707,22.2352,22.1545,22.2272,28900.0
2011-10-21 13:30:00,27.53,27.61,27.52,27.58,34800.0,22.2191,22.2837,22.211,22.2594,34800.0
2011-10-21 14:00:00,27.56,27.79,27.56,27.75,22200.0,22.2433,22.4289,22.2433,22.3966,22200.0
2011-10-21 14:30:00,27.75,27.77,27.62,27.64,103700.0,22.3966,22.4128,22.2917,22.3079,103700.0
2011-10-21 15:00:00,27.64,27.65,27.32,27.51,28700.0,22.3079,22.3159,22.0496,22.2029,28700.0
2011-10-21 15:30:00,27.5,27.59,27.45,27.54,158800.0,22.1949,22.2675,22.1545,22.2272,158800.0
2011-10-24 09:30:00,27.63,27.78,27.52,27.68,18800.0,22.2998,22.4209,22.211,22.3402,18800.0
2011-10-24 10:00:00,27.68,27.87,27.68,27.83,4300.0,22.3402,22.4935,22.3402,22.4612,4300.0
2011-10-24 10:30:00,27.84,27.89,27.81,27.88,8200.0,22.4693,22.5096,22.4451,22.5016,8200.0
2011-10-24 11:00:00,27.89,28.05,27.89,27.99,54400.0,22.5096,22.6388,22.5096,22.5903,54400.0
2011-10-24 11:30:00,27.97,28.0,27.95,27.98,8700.0,22.5742,22.5984,22.5581,22.5823,8700.0
2011-10-24 12:00:00,27.99,28.01,27.88,27.91,3800.0,22.5903,22.6065,22.5016,22.5258,3800.0
2011-10-24 12:30:00,27.89,27.98,27.89,27.98,9400.0,22.5096,22.5823,22.5096,22.5823,9400.0
2011-10-24 13:00:00,27.96,28.19,27.95,28.17,6900.0,22.5661,22.7518,22.5581,22.7356,6900.0
2011-10-24 13:30:00,28.19,28.44,28.17,28.4,13400.0,22.7518,22.9535,22.7356,22.9213,13400.0
2011-10-24 14:00:00,28.42,28.48,28.35,28.48,29200.0,22.9374,22.9858,22.8809,22.9858,29200.0
2011-10-24 14:30:00,28.48,28.55,28.48,28.54,13600.0,22.9858,23.0423,22.9858,23.0342,13600.0
2011-10-24 15:00:00,28.52,28.55,28.36,28.55,77800.0,23.0181,23.0423,22.889,23.0423,77800.0
2011-10-24 15:30:00,28.55,28.77,28.52,28.71,79200.0,23.0423,23.2199,23.0181,23.1715,79200.0
2011-10-25 09:30:00,28.62,28.86,28.35,28.79,34700.0,23.0988,23.2925,22.8809,23.236,34700.0
2011-10-25 10:00:00,28.63,29.0,28.6,29.0,18400.0,23.1069,23.4055,23.0827,23.4055,18400.0
2011-10-25 10:30:00,29.0,29.08,28.87,28.89,8700.0,23.4055,23.4701,23.3006,23.3167,8700.0
2011-10-25 11:00:00,28.86,28.9,28.76,28.8,9800.0,23.2925,23.3248,23.2118,23.2441,9800.0
2011-10-25 11:30:00,28.8,28.82,28.74,28.79,23600.0,23.2441,23.2602,23.1957,23.236,23600.0
2011-10-25 12:00:00,28.78,29.02,28.75,29.02,14000.0,23.2279,23.4216,23.2037,23.4216,14000.0
2011-10-25 12:30:00,29.03,29.04,28.77,28.81,7300.0,23.4297,23.4378,23.2199,23.2522,7300.0
2011-10-25 13:00:00,28.8,29.0,28.79,28.97,6500.0,23.2441,23.4055,23.236,23.3813,6500.0
2011-10-25 13:30:00,28.97,29.12,28.9,29.08,8800.0,23.3813,23.5024,23.3248,23.4701,8800.0
2011-10-25 14:00:00,29.06,29.07,28.71,28.89,43400.0,23.4539,23.462,23.1715,23.3167,43400.0
2011-10-25 14:30:00,28.87,28.99,28.79,28.95,12400.0,23.3006,23.3974,23.236,23.3652,12400.0
2011-10-25 15:00:00,28.94,28.99,28.78,28.99,42500.0,23.3571,23.3974,23.2279,23.3974,42500.0
2011-10-25 15:30:00,28.97,29.0,28.82,28.92,90000.0,23.3813,23.4055,23.2602,23.3409,90000.0
2011-10-26 09:30:00,29.07,29.65,29.07,29.15,11300.0,23.462,23.9301,23.462,23.5266,11300.0
2011-10-26 10:00:00,29.1,29.12,28.55,28.82,28700.0,23.4862,23.5024,23.0423,23.2602,28700.0
2011-10-26 10:30:00,28.79,28.84,28.37,28.45,8300.0,23.236,23.2764,22.897,22.9616,8300.0
2011-10-26 11:00:00,28.43,28.74,28.43,28.74,10800.0,22.9455,23.1957,22.9455,23.1957,10800.0
2011-10-26 11:30:00,28.7,28.79,28.62,28.69,33900.0,23.1634,23.236,23.0988,23.1553,33900.0
2011-10-26 12:00:00,28.68,28.7,28.62,28.7,56600.0,23.1472,23.1634,23.0988,23.1634,56600.0
2011-10-26 12:30:00,28.68,28.68,28.5,28.53,17600.0,23.1472,23.1472,23.002,23.0262,17600.0
2011-10-26 13:00:00,28.5,28.69,28.5,28.69,21600.0,23.002,23.1553,23.002,23.1553,21600.0
2011-10-26 13:30:00,28.69,28.73,28.66,28.72,49200.0,23.1553,23.1876,23.1311,23.1795,49200.0
2011-10-26 14:00:00,28.72,28.76,28.67,28.7,30100.0,23.1795,23.2118,23.1392,23.1634,30100.0
2011-10-26 14:30:00,28.69,28.72,28.6,28.63,44300.0,23.1553,23.1795,23.0827,23.1069,44300.0
2011-10-26 15:00:00,28.63,28.72,28.54,28.6,51000.0,23.1069,23.1795,23.0342,23.0827,51000.0
2011-10-26 15:30:00,28.6,28.76,28.57,28.7,117100.0,23.0827,23.2118,23.0585,23.1634,117100.0
2011-10-27 09:30:00,29.81,29.81,29.03,29.04,10000.0,24.0592,24.0592,23.4297,23.4378,10000.0
2011-10-27 10:00:00,28.82,29.28,28.82,29.25,5900.0,23.2602,23.6315,23.2602,23.6073,5900.0
2011-10-27 10:30:00,29.27,29.27,29.15,29.21,5000.0,23.6234,23.6234,23.5266,23.575,5000.0
2011-10-27 11:00:00,29.19,29.56,29.19,29.5,17800.0,23.5589,23.8575,23.5589,23.809,17800.0
2011-10-27 11:30:00,29.5,29.5,29.28,29.35,11700.0,23.809,23.809,23.6315,23.688,11700.0
2011-10-27 12:00:00,29.36,29.75,29.36,29.75,9200.0,23.6961,24.0108,23.6961,24.0108,9200.0
2011-10-27 12:30:00,29.74,29.75,29.57,29.64,19900.0,24.0027,24.0108,23.8655,23.922,19900.0
2011-10-27 13:00:00,29.64,29.7,29.56,29.59,25100.0,23.922,23.9705,23.8575,23.8817,25100.0
2011-10-27 13:30:00,29.57,29.67,29.57,29.61,38100.0,23.8655,23.9463,23.8655,23.8978,38100.0
2011-10-27 14:00:00,29.61,29.7,29.49,29.61,34500.0,23.8978,23.9705,23.801,23.8978,34500.0
2011-10-27 14:30:00,29.62,29.7,29.48,29.48,32700.0,23.9059,23.9705,23.7929,23.7929,32700.0
2011-10-27 15:00:00,29.5,29.53,29.29,29.51,100000.0,23.809,23.8333,23.6396,23.8171,100000.0
2011-10-27 15:30:00,29.52,29.82,28.96,29.25,151700.0,23.8252,24.0673,23.3732,23.6073,151700.0
2011-10-28 09:30:00,29.25,29.77,29.14,29.74,8100.0,23.6073,24.027,23.5185,24.0027,8100.0
2011-10-28 10:00:00,29.76,29.77,29.65,29.71,7200.0,24.0189,24.027,23.9301,23.9785,7200.0
2011-10-28 10:30:00,29.72,29.85,29.68,29.75,5000.0,23.9866,24.0915,23.9543,24.0108,5000.0
2011-10-28 11:00:00,29.75,29.89,29.72,29.8,3400.0,24.0108,24.1238,23.9866,24.0512,3400.0
2011-10-28 11:30:00,29.82,29.93,29.79,29.79,4000.0,24.0673,24.1561,24.0431,24.0431,4000.0
2011-10-28 12:00:00,29.79,29.89,29.66,29.68,5000.0,24.0431,24.1238,23.9382,23.9543,5000.0
2011-10-28 12:30:00,29.71,29.82,29.69,29.82,3500.0,23.9785,24.0673,23.9624,24.0673,3500.0
2011-10-28 13:00:00,29.82,29.82,29.64,29.75,7100.0,24.0673,24.0673,23.922,24.0108,7100.0
2011-10-28 13:30:00,29.75,29.75,29.71,29.74,4900.0,24.0108,24.0108,23.9785,24.0027,4900.0
2011-10-28 14:00:00,29.73,29.75,29.63,29.71,6500.0,23.9947,24.0108,23.914,23.9785,6500.0
2011-10-28 14:30:00,29.72,29.76,29.6,29.64,6600.0,23.9866,24.0189,23.8898,23.922,6600.0
2011-10-28 15:00:00,29.7,29.77,29.61,29.7,16100.0,23.9705,24.027,23.8978,23.9705,16100.0
2011-10-28 15:30:00,29.7,29.7,29.39,29.48,80100.0,23.9705,23.9705,23.7203,23.7929,80100.0
2011-10-31 09:30:00,29.16,29.3,28.67,28.84,9500.0,23.5346,23.6476,23.1392,23.2764,9500.0
2011-10-31 10:00:00,28.92,29.21,28.92,29.16,6600.0,23.3409,23.575,23.3409,23.5346,6600.0
2011-10-31 10:30:00,29.17,29.35,29.06,29.34,6300.0,23.5427,23.688,23.4539,23.6799,6300.0
2011-10-31 11:00:00,29.34,29.72,29.32,29.7,16100.0,23.6799,23.9866,23.6638,23.9705,16100.0
2011-10-31 11:30:00,29.68,29.96,29.68,29.91,14400.0,23.9543,24.1803,23.9543,24.14,14400.0
2011-10-31 12:00:00,29.88,29.95,29.78,29.78,7200.0,24.1157,24.1722,24.035,24.035,7200.0
2011-10-31 12:30:00,29.78,29.94,29.73,29.94,9300.0,24.035,24.1642,23.9947,24.1642,9300.0
2011-10-31 13:00:00,29.92,30.03,29.91,29.95,16600.0,24.148,24.2368,24.14,24.1722,16600.0
2011-10-31 13:30:00,29.96,30.1,29.95,29.98,6500.0,24.1803,24.2933,24.1722,24.1965,6500.0
2011-10-31 14:00:00,29.98,30.08,29.96,30.01,28000.0,24.1965,24.2772,24.1803,24.2207,28000.0
2011-10-31 14:30:00,30.01,30.08,29.98,30.05,21500.0,24.2207,24.2772,24.1965,24.2529,21500.0
2011-10-31 15:00:00,30.04,30.08,29.87,29.9,42800.0,24.2449,24.2772,24.1077,24.1319,42800.0
2011-10-31 15:30:00,29.88,29.88,29.41,29.51,111100.0,24.1157,24.1157,23.7364,23.8171,111100.0
2011-11-01 09:30:00,28.91,29.24,28.18,28.24,17100.0,23.3329,23.5992,22.7437,22.7921,17100.0
2011-11-01 10:00:00,28.18,28.91,28.18,28.7,26500.0,22.7437,23.3329,22.7437,23.1634,26500.0
2011-11-01 10:30:00,28.65,28.74,28.57,28.62,7400.0,23.123,23.1957,23.0585,23.0988,7400.0
2011-11-01 11:00:00,28.65,28.71,28.33,28.39,14400.0,23.123,23.1715,22.8648,22.9132,14400.0
2011-11-01 11:30:00,28.33,28.46,28.07,28.38,43800.0,22.8648,22.9697,22.6549,22.9051,43800.0
2011-11-01 12:00:00,28.38,28.73,28.24,28.35,70700.0,22.9051,23.1876,22.7921,22.8809,70700.0
2011-11-01 12:30:00,28.35,28.49,28.2,28.46,17200.0,22.8809,22.9939,22.7598,22.9697,17200.0
2011-11-01 13:00:00,28.48,28.59,28.39,28.56,12200.0,22.9858,23.0746,22.9132,23.0504,12200.0
2011-11-01 13:30:00,28.54,28.58,28.19,28.5,23200.0,23.0342,23.0665,22.7518,23.002,23200.0
2011-11-01 14:00:00,28.54,28.67,28.39,28.56,27900.0,23.0342,23.1392,22.9132,23.0504,27900.0
2011-11-01 14:30:00,28.56,28.59,28.13,28.16,45600.0,23.0504,23.0746,22.7033,22.7276,45600.0
2011-11-01 15:00:00,28.18,28.18,27.74,27.79,52500.0,22.7437,22.7437,22.3886,22.4289,52500.0
2011-11-01 15:30:00,27.78,28.51,27.78,28.5,154600.0,22.4209,23.01,22.4209,23.002,154600.0
2011-11-02 09:30:00,28.68,28.78,28.18,28.41,14300.0,23.1472,23.2279,22.7437,22.9293,14300.0
2011-11-02 10:00:00,28.46,28.62,28.4,28.59,14900.0,22.9697,23.0988,22.9213,23.0746,14900.0
2011-11-02 10:30:00,28.59,28.61,28.44,28.51,17900.0,23.0746,23.0907,22.9535,23.01,17900.0
2011-11-02 11:00:00,28.51,28.6,28.32,28.48,8600.0,23.01,23.0827,22.8567,22.9858,8600.0
2011-11-02 11:30:00,28.45,28.47,28.22,28.25,13200.0,22.9616,22.9778,22.776,22.8002,13200.0
2011-11-02 12:00:00,28.24,28.37,28.17,28.17,11400.0,22.7921,22.897,22.7356,22.7356,11400.0
2011-11-02 12:30:00,28.21,28.48,28.07,28.07,12900.0,22.7679,22.9858,22.6549,22.6549,12900.0
2011-11-02 13:00:00,28.1,28.28,27.97,28.17,17100.0,22.6791,22.8244,22.5742,22.7356,17100.0
2011-11-02 13:30:00,28.17,28.46,28.17,28.29,12800.0,22.7356,22.9697,22.7356,22.8325,12800.0
2011-11-02 14:00:00,28.19,28.41,28.11,28.33,18000.0,22.7518,22.9293,22.6872,22.8648,18000.0
2011-11-02 14:30:00,28.29,28.43,28.13,28.36,11700.0,22.8325,22.9455,22.7033,22.889,11700.0
2011-11-02 15:00:00,28.4,28.91,28.35,28.85,36600.0,22.9213,23.3329,22.8809,23.2844,36600.0
2011-11-02 15:30:00,28.81,29.0,28.54,28.96,55600.0,23.2522,23.4055,23.0342,23.3732,55600.0
2011-11-03 09:30:00,29.27,29.7,29.21,29.49,10600.0,23.6234,23.9705,23.575,23.801,10600.0
2011-11-03 10:00:00,29.48,29.48,29.08,29.27,7700.0,23.7929,23.7929,23.4701,23.6234,7700.0
2011-11-03 10:30:00,29.28,29.44,29.22,29.44,5600.0,23.6315,23.7606,23.5831,23.7606,5600.0
2011-11-03 11:00:00,29.43,29.51,29.18,29.49,7000.0,23.7526,23.8171,23.5508,23.801,7000.0
2011-11-03 11:30:00,29.49,29.52,29.29,29.29,3700.0,23.801,23.8252,23.6396,23.6396,3700.0
2011-11-03 12:00:00,29.28,29.46,29.24,29.46,2700.0,23.6315,23.7768,23.5992,23.7768,2700.0
2011-11-03 12:30:00,29.46,29.54,29.38,29.54,2300.0,23.7768,23.8413,23.7122,23.8413,2300.0
2011-11-03 13:00:00,29.57,29.59,29.48,29.54,2100.0,23.8655,23.8817,23.7929,23.8413,2100.0
2011-11-03 13:30:00,29.52,29.68,29.52,29.61,4600.0,23.8252,23.9543,23.8252,23.8978,4600.0
2011-11-03 14:00:00,29.59,29.75,29.54,29.59,5400.0,23.8817,24.0108,23.8413,23.8817,5400.0
2011-11-03 14:30:00,29.62,29.75,29.6,29.74,7800.0,23.9059,24.0108,23.8898,24.0027,7800.0
2011-11-03 15:00:00,29.76,29.83,29.7,29.76,10900.0,24.0189,24.0754,23.9705,24.0189,10900.0
2011-11-03 15:30:00,29.8,29.85,29.72,29.8,19100.0,24.0512,24.0915,23.9866,24.0512,19100.0
2011-11-04 09:30:00,29.57,29.73,29.08,29.08,9200.0,23.8655,23.9947,23.4701,23.4701,9200.0
2011-11-04 10:00:00,29.01,29.1,28.9,28.9,3300.0,23.4136,23.4862,23.3248,23.3248,3300.0
2011-11-04 10:30:00,28.88,29.25,28.86,29.17,10800.0,23.3087,23.6073,23.2925,23.5427,10800.0
2011-11-04 11:00:00,29.18,29.33,29.14,29.26,8900.0,23.5508,23.6718,23.5185,23.6153,8900.0
2011-11-04 11:30:00,29.24,29.43,29.2,29.43,10100.0,23.5992,23.7526,23.5669,23.7526,10100.0
2011-11-04 12:00:00,29.47,29.62,29.47,29.59,5800.0,23.7848,23.9059,23.7848,23.8817,5800.0
2011-11-04 12:30:00,29.57,29.64,29.48,29.49,4800.0,23.8655,23.922,23.7929,23.801,4800.0
2011-11-04 13:00:00,29.5,29.7,29.49,29.67,8300.0,23.809,23.9705,23.801,23.9463,8300.0
2011-11-04 13:30:00,29.64,29.7,29.58,29.68,2000.0,23.922,23.9705,23.8736,23.9543,2000.0
2011-11-04 14:00:00,29.62,29.83,29.62,29.83,6200.0,23.9059,24.0754,23.9059,24.0754,6200.0
2011-11-04 14:30:00,29.83,29.86,29.63,29.75,6300.0,24.0754,24.0996,23.914,24.0108,6300.0
2011-11-04 15:00:00,29.71,29.75,29.57,29.73,13400.0,23.9785,24.0108,23.8655,23.9947,13400.0
2011-11-04 15:30:00,29.72,29.79,29.58,29.71,27700.0,23.9866,24.0431,23.8736,23.9785,27700.0
2011-11-07 09:30:00,29.81,29.87,29.61,29.61,7300.0,24.0592,24.1077,23.8978,23.8978,7300.0
2011-11-07 10:00:00,29.68,29.76,29.52,29.63,18200.0,23.9543,24.0189,23.8252,23.914,18200.0
2011-11-07 10:30:00,29.61,29.62,29.18,29.26,9600.0,23.8978,23.9059,23.5508,23.6153,9600.0
2011-11-07 11:00:00,29.22,29.49,29.18,29.36,12500.0,23.5831,23.801,23.5508,23.6961,12500.0
2011-11-07 11:30:00,29.29,29.47,29.29,29.42,3700.0,23.6396,23.7848,23.6396,23.7445,3700.0
2011-11-07 12:00:00,29.36,29.47,29.06,29.06,12100.0,23.6961,23.7848,23.4539,23.4539,12100.0
2011-11-07 12:30:00,29.03,29.4,29.01,29.35,25500.0,23.4297,23.7283,23.4136,23.688,25500.0
2011-11-07 13:00:00,29.35,29.46,29.29,29.44,5300.0,23.688,23.7768,23.6396,23.7606,5300.0
2011-11-07 13:30:00,29.44,29.66,29.37,29.54,8100.0,23.7606,23.9382,23.7041,23.8413,8100.0
2011-11-07 14:00:00,29.55,29.68,29.49,29.63,12200.0,23.8494,23.9543,23.801,23.914,12200.0
2011-11-07 14:30:00,29.61,29.79,29.55,29.72,15500.0,23.8978,24.0431,23.8494,23.9866,15500.0
2011-11-07 15:00:00,29.73,29.76,29.59,29.64,23500.0,23.9947,24.0189,23.8817,23.922,23500.0
2011-11-07 15:30:00,29.64,29.73,29.42,29.6,78400.0,23.922,23.9947,23.7445,23.8898,78400.0
2011-11-08 09:30:00,29.7,30.08,29.55,30.08,11500.0,23.9705,24.2772,23.8494,24.2772,11500.0
2011-11-08 10:00:00,30.11,30.13,29.53,29.69,41700.0,24.3014,24.3175,23.8333,23.9624,41700.0
2011-11-08 10:30:00,29.7,29.89,29.67,29.8,11500.0,23.9705,24.1238,23.9463,24.0512,11500.0
2011-11-08 11:00:00,29.81,29.85,29.64,29.75,16700.0,24.0592,24.0915,23.922,24.0108,16700.0
2011-11-08 11:30:00,29.73,29.79,29.64,29.71,7900.0,23.9947,24.0431,23.922,23.9785,7900.0
2011-11-08 12:00:00,29.72,29.88,29.63,29.79,19200.0,23.9866,24.1157,23.914,24.0431,19200.0
2011-11-08 12:30:00,29.78,29.79,29.67,29.75,23500.0,24.035,24.0431,23.9463,24.0108,23500.0
2011-11-08 13:00:00,29.73,29.87,29.7,29.87,15800.0,23.9947,24.1077,23.9705,24.1077,15800.0
2011-11-08 13:30:00,29.84,30.06,29.81,29.96,12600.0,24.0835,24.261,24.0592,24.1803,12600.0
2011-11-08 14:00:00,29.97,30.17,29.93,30.17,11500.0,24.1884,24.3498,24.1561,24.3498,11500.0
2011-11-08 14:30:00,30.22,30.26,29.99,30.07,9300.0,24.3902,24.4224,24.2045,24.2691,9300.0
2011-11-08 15:00:00,30.01,30.09,29.94,30.03,16400.0,24.2207,24.2852,24.1642,24.2368,16400.0
2011-11-08 15:30:00,30.04,30.19,29.97,30.1,50300.0,24.2449,24.3659,24.1884,24.2933,50300.0
2011-11-09 09:30:00,29.44,29.82,28.99,29.09,35800.0,23.7606,24.0673,23.3974,23.4781,35800.0
2011-11-09 10:00:00,29.09,29.23,28.97,29.07,22000.0,23.4781,23.5911,23.3813,23.462,22000.0
2011-11-09 10:30:00,29.06,29.29,28.95,29.24,19300.0,23.4539,23.6396,23.3652,23.5992,19300.0
2011-11-09 11:00:00,29.23,29.47,29.1,29.25,24900.0,23.5911,23.7848,23.4862,23.6073,24900.0
2011-11-09 11:30:00,29.26,29.33,29.17,29.25,33000.0,23.6153,23.6718,23.5427,23.6073,33000.0
2011-11-09 12:00:00,29.22,29.24,29.1,29.13,9600.0,23.5831,23.5992,23.4862,23.5104,9600.0
2011-11-09 12:30:00,29.11,29.22,29.08,29.18,16100.0,23.4943,23.5831,23.4701,23.5508,16100.0
2011-11-09 13:00:00,29.17,29.17,29.0,29.09,22000.0,23.5427,23.5427,23.4055,23.4781,22000.0
2011-11-09 13:30:00,29.09,29.09,28.89,29.01,16900.0,23.4781,23.4781,23.3167,23.4136,16900.0
2011-11-09 14:00:00,29.05,29.06,28.66,28.8,46400.0,23.4459,23.4539,23.1311,23.2441,46400.0
2011-11-09 14:30:00,28.78,29.14,28.77,29.02,67200.0,23.2279,23.5185,23.2199,23.4216,67200.0
2011-11-09 15:00:00,29.01,29.34,29.0,29.22,80600.0,23.4136,23.6799,23.4055,23.5831,80600.0
2011-11-09 15:30:00,29.24,29.27,28.96,29.15,86900.0,23.5992,23.6234,23.3732,23.5266,86900.0
2011-11-10 09:30:00,29.87,32.6,29.87,31.78,110500.0,24.1077,26.311,24.1077,25.6492,110500.0
2011-11-10 10:00:00,31.79,32.37,30.66,30.84,75300.0,25.6573,26.1254,24.7453,24.8905,75300.0
2011-11-10 10:30:00,30.67,31.27,30.15,30.85,122100.0,24.7533,25.2376,24.3337,24.8986,122100.0
2011-11-10 11:00:00,30.8,30.99,30.65,30.71,35800.0,24.8583,25.0116,24.7372,24.7856,35800.0
2011-11-10 11:30:00,30.71,31.08,30.67,30.81,47000.0,24.7856,25.0842,24.7533,24.8663,47000.0
2011-11-10 12:00:00,30.75,31.27,30.74,30.95,33200.0,24.8179,25.2376,24.8098,24.9793,33200.0
2011-11-10 12:30:00,30.82,31.17,30.78,31.07,14700.0,24.8744,25.1569,24.8421,25.0762,14700.0
2011-11-10 13:00:00,31.09,31.16,30.89,30.96,15200.0,25.0923,25.1488,24.9309,24.9874,15200.0
2011-11-10 13:30:00,30.94,31.3,30.94,31.27,15600.0,24.9713,25.2618,24.9713,25.2376,15600.0
2011-11-10 14:00:00,31.26,31.26,30.92,31.01,23400.0,25.2295,25.2295,24.9551,25.0277,23400.0
2011-11-10 14:30:00,31.0,31.35,30.98,31.01,22700.0,25.0197,25.3022,25.0035,25.0277,22700.0
2011-11-10 15:00:00,31.06,31.33,31.05,31.11,32900.0,25.0681,25.286,25.06,25.1085,32900.0
2011-11-10 15:30:00,31.07,31.18,30.9,30.99,154400.0,25.0762,25.165,24.939,25.0116,154400.0
2011-11-11 09:30:00,31.15,31.43,30.82,31.13,46500.0,25.1407,25.3667,24.8744,25.1246,46500.0
2011-11-11 10:00:00,31.12,31.21,31.04,31.15,28200.0,25.1165,25.1892,25.052,25.1407,28200.0
2011-11-11 10:30:00,31.16,31.4,31.07,31.39,91800.0,25.1488,25.3425,25.0762,25.3344,91800.0
2011-11-11 11:00:00,31.4,31.43,31.04,31.07,147200.0,25.3425,25.3667,25.052,25.0762,147200.0
2011-11-11 11:30:00,31.01,31.01,30.23,30.41,95600.0,25.0277,25.0277,24.3982,24.5435,95600.0
2011-11-11 12:00:00,30.45,30.91,30.45,30.71,14600.0,24.5758,24.947,24.5758,24.7856,14600.0
2011-11-11 12:30:00,30.69,30.74,30.64,30.69,16200.0,24.7695,24.8098,24.7291,24.7695,16200.0
2011-11-11 13:00:00,30.69,30.71,30.45,30.5,24600.0,24.7695,24.7856,24.5758,24.6161,24600.0
2011-11-11 13:30:00,30.53,30.65,30.32,30.45,33100.0,24.6403,24.7372,24.4709,24.5758,33100.0
2011-11-11 14:00:00,30.47,30.63,30.44,30.53,24100.0,24.5919,24.7211,24.5677,24.6403,24100.0
2011-11-11 14:30:00,30.54,30.67,30.48,30.49,24500.0,24.6484,24.7533,24.6,24.6081,24500.0
2011-11-11 15:00:00,30.49,30.6,30.4,30.49,44000.0,24.6081,24.6968,24.5354,24.6081,44000.0
2011-11-11 15:30:00,30.52,30.61,30.18,30.51,106100.0,24.6323,24.7049,24.3579,24.6242,106100.0
2011-11-14 09:30:00,30.27,30.7,30.25,30.59,6500.0,24.4305,24.7776,24.4144,24.6888,6500.0
2011-11-14 10:00:00,30.57,30.83,30.5,30.81,36400.0,24.6726,24.8825,24.6161,24.8663,36400.0
2011-11-14 10:30:00,30.76,30.82,30.53,30.8,64000.0,24.826,24.8744,24.6403,24.8583,64000.0
2011-11-14 11:00:00,30.82,30.82,30.65,30.71,14300.0,24.8744,24.8744,24.7372,24.7856,14300.0
2011-11-14 11:30:00,30.71,30.76,30.56,30.62,14800.0,24.7856,24.826,24.6646,24.713,14800.0
2011-11-14 12:00:00,30.62,30.75,30.49,30.5,9300.0,24.713,24.8179,24.6081,24.6161,9300.0
2011-11-14 12:30:00,30.55,30.75,30.46,30.74,60300.0,24.6565,24.8179,24.5839,24.8098,60300.0
2011-11-14 13:00:00,30.73,30.75,30.61,30.73,7600.0,24.8018,24.8179,24.7049,24.8018,7600.0
2011-11-14 13:30:00,30.73,30.75,30.62,30.62,24500.0,24.8018,24.8179,24.713,24.713,24500.0
2011-11-14 14:00:00,30.64,30.68,30.53,30.53,4100.0,24.7291,24.7614,24.6403,24.6403,4100.0
2011-11-14 14:30:00,30.54,30.56,30.32,30.35,9200.0,24.6484,24.6646,24.4709,24.4951,9200.0
2011-11-14 15:00:00,30.33,30.42,30.24,30.25,26700.0,24.4789,24.5516,24.4063,24.4144,26700.0
2011-11-14 15:30:00,30.22,30.45,30.22,30.38,57000.0,24.3902,24.5758,24.3902,24.5193,57000.0
2011-11-15 09:30:00,30.21,31.09,30.21,31.03,15800.0,24.3821,25.0923,24.3821,25.0439,15800.0
2011-11-15 10:00:00,31.0,31.0,30.76,30.86,5400.0,25.0197,25.0197,24.826,24.9067,5400.0
2011-11-15 10:30:00,30.85,30.93,30.81,30.82,7100.0,24.8986,24.9632,24.8663,24.8744,7100.0
2011-11-15 11:00:00,30.84,30.85,30.71,30.73,5100.0,24.8905,24.8986,24.7856,24.8018,5100.0
2011-11-15 11:30:00,30.8,31.01,30.79,31.0,6500.0,24.8583,25.0277,24.8502,25.0197,6500.0
2011-11-15 12:00:00,31.0,31.27,30.98,31.17,13500.0,25.0197,25.2376,25.0035,25.1569,13500.0
2011-11-15 12:30:00,31.21,31.43,31.21,31.27,26200.0,25.1892,25.3667,25.1892,25.2376,26200.0
2011-11-15 13:00:00,31.28,31.32,31.09,31.23,16600.0,25.2457,25.2779,25.0923,25.2053,16600.0
2011-11-15 13:30:00,31.24,31.45,31.21,31.44,15300.0,25.2134,25.3829,25.1892,25.3748,15300.0
2011-11-15 14:00:00,31.43,31.45,31.36,31.45,23800.0,25.3667,25.3829,25.3102,25.3829,23800.0
2011-11-15 14:30:00,31.45,31.45,31.4,31.42,24900.0,25.3829,25.3829,25.3425,25.3587,24900.0
2011-11-15 15:00:00,31.44,31.83,31.37,31.8,65100.0,25.3748,25.6896,25.3183,25.6653,65100.0
2011-11-15 15:30:00,31.79,31.84,31.59,31.65,70200.0,25.6573,25.6976,25.4959,25.5443,70200.0
2011-11-16 09:30:00,31.43,31.43,31.03,31.08,9900.0,25.3667,25.3667,25.0439,25.0842,9900.0
2011-11-16 10:00:00,31.18,31.23,31.03,31.1,7700.0,25.165,25.2053,25.0439,25.1004,7700.0
2011-11-16 10:30:00,31.14,31.33,31.07,31.23,6700.0,25.1327,25.286,25.0762,25.2053,6700.0
2011-11-16 11:00:00,31.22,31.47,31.22,31.33,15000.0,25.1972,25.399,25.1972,25.286,15000.0
2011-11-16 11:30:00,31.33,31.37,31.16,31.19,10800.0,25.286,25.3183,25.1488,25.173,10800.0
2011-11-16 12:00:00,31.16,31.18,31.03,31.1,5600.0,25.1488,25.165,25.0439,25.1004,5600.0
2011-11-16 12:30:00,31.12,31.23,31.08,31.12,5000.0,25.1165,25.2053,25.0842,25.1165,5000.0
2011-11-16 13:00:00,31.12,31.24,31.1,31.23,4900.0,25.1165,25.2134,25.1004,25.2053,4900.0
2011-11-16 13:30:00,31.25,31.42,31.25,31.35,9200.0,25.2215,25.3587,25.2215,25.3022,9200.0
2011-11-16 14:00:00,31.37,31.43,31.26,31.3,7300.0,25.3183,25.3667,25.2295,25.2618,7300.0
2011-11-16 14:30:00,31.31,31.49,31.31,31.48,12900.0,25.2699,25.4152,25.2699,25.4071,12900.0
2011-11-16 15:00:00,31.48,31.54,31.25,31.29,15100.0,25.4071,25.4555,25.2215,25.2537,15100.0
2011-11-16 15:30:00,31.25,31.25,30.91,31.01,36800.0,25.2215,25.2215,24.947,25.0277,36800.0
2011-11-17 09:30:00,30.89,31.01,30.5,30.72,7100.0,24.9309,25.0277,24.6161,24.7937,7100.0
2011-11-17 10:00:00,30.63,30.73,30.56,30.67,4900.0,24.7211,24.8018,24.6646,24.7533,4900.0
2011-11-17 10:30:00,30.73,30.74,30.42,30.42,12300.0,24.8018,24.8098,24.5516,24.5516,12300.0
2011-11-17 11:00:00,30.4,30.43,30.25,30.36,12400.0,24.5354,24.5596,24.4144,24.5031,12400.0
2011-11-17 11:30:00,30.38,30.43,30.22,30.28,6300.0,24.5193,24.5596,24.3902,24.4386,6300.0
2011-11-17 12:00:00,30.34,30.35,30.19,30.32,6600.0,24.487,24.4951,24.3659,24.4709,6600.0
2011-11-17 12:30:00,30.29,30.29,29.75,29.87,8900.0,24.4466,24.4466,24.0108,24.1077,8900.0
2011-11-17 13:00:00,29.91,29.98,29.72,29.74,9500.0,24.14,24.1965,23.9866,24.0027,9500.0
2011-11-17 13:30:00,29.79,29.97,29.62,29.86,13300.0,24.0431,24.1884,23.9059,24.0996,13300.0
2011-11-17 14:00:00,29.84,29.91,29.76,29.91,7200.0,24.0835,24.14,24.0189,24.14,7200.0
2011-11-17 14:30:00,29.95,30.16,29.89,30.09,6100.0,24.1722,24.3417,24.1238,24.2852,6100.0
2011-11-17 15:00:00,30.08,30.29,29.99,30.18,20600.0,24.2772,24.4466,24.2045,24.3579,20600.0
2011-11-17 15:30:00,30.19,30.29,30.11,30.24,35100.0,24.3659,24.4466,24.3014,24.4063,35100.0
2011-11-18 09:30:00,30.4,30.66,30.33,30.65,6900.0,24.5354,24.7453,24.4789,24.7372,6900.0
2011-11-18 10:00:00,30.6,30.72,30.56,30.57,3400.0,24.6968,24.7937,24.6646,24.6726,3400.0
2011-11-18 10:30:00,30.61,30.8,30.61,30.78,3100.0,24.7049,24.8583,24.7049,24.8421,3100.0
2011-11-18 11:00:00,30.7,30.75,30.6,30.69,2500.0,24.7776,24.8179,24.6968,24.7695,2500.0
2011-11-18 11:30:00,30.69,30.85,30.62,30.76,18200.0,24.7695,24.8986,24.713,24.826,18200.0
2011-11-18 12:00:00,30.8,30.89,30.69,30.89,7500.0,24.8583,24.9309,24.7695,24.9309,7500.0
2011-11-18 12:30:00,30.88,30.91,30.82,30.88,2800.0,24.9228,24.947,24.8744,24.9228,2800.0
2011-11-18 13:00:00,30.9,30.9,30.82,30.82,2100.0,24.939,24.939,24.8744,24.8744,2100.0
2011-11-18 13:30:00,30.81,31.03,30.81,31.02,4700.0,24.8663,25.0439,24.8663,25.0358,4700.0
2011-11-18 14:00:00,30.99,30.99,30.82,30.85,9600.0,25.0116,25.0116,24.8744,24.8986,9600.0
2011-11-18 14:30:00,30.85,30.89,30.8,30.8,4600.0,24.8986,24.9309,24.8583,24.8583,4600.0
2011-11-18 15:00:00,30.8,30.84,30.77,30.81,41600.0,24.8583,24.8905,24.834,24.8663,41600.0
2011-11-18 15:30:00,30.81,30.86,30.57,30.81,105700.0,24.8663,24.9067,24.6726,24.8663,105700.0
2011-11-21 09:30:00,30.49,30.71,30.25,30.5,15700.0,24.6081,24.7856,24.4144,24.6161,15700.0
2011-11-21 10:00:00,30.49,30.49,29.79,29.86,61400.0,24.6081,24.6081,24.0431,24.0996,61400.0
2011-11-21 10:30:00,29.9,29.9,29.45,29.51,12100.0,24.1319,24.1319,23.7687,23.8171,12100.0
2011-11-21 11:00:00,29.42,29.53,29.26,29.35,8400.0,23.7445,23.8333,23.6153,23.688,8400.0
2011-11-21 11:30:00,29.37,29.51,29.17,29.5,16100.0,23.7041,23.8171,23.5427,23.809,16100.0
2011-11-21 12:00:00,29.49,29.58,29.45,29.48,7300.0,23.801,23.8736,23.7687,23.7929,7300.0
2011-11-21 12:30:00,29.5,29.5,29.38,29.47,10500.0,23.809,23.809,23.7122,23.7848,10500.0
2011-11-21 13:00:00,29.49,29.63,29.45,29.63,5700.0,23.801,23.914,23.7687,23.914,5700.0
2011-11-21 13:30:00,29.6,29.7,29.59,29.67,7100.0,23.8898,23.9705,23.8817,23.9463,7100.0
2011-11-21 14:00:00,29.66,29.97,29.66,29.87,11900.0,23.9382,24.1884,23.9382,24.1077,11900.0
2011-11-21 14:30:00,29.91,30.02,29.84,30.02,12600.0,24.14,24.2287,24.0835,24.2287,12600.0
2011-11-21 15:00:00,29.99,30.15,29.9,30.06,13500.0,24.2045,24.3337,24.1319,24.261,13500.0
2011-11-21 15:30:00,30.06,30.08,29.92,29.98,34900.0,24.261,24.2772,24.148,24.1965,34900.0
2011-11-22 09:30:00,29.87,29.87,29.36,29.36,17700.0,24.1077,24.1077,23.6961,23.6961,17700.0
2011-11-22 10:00:00,29.36,29.42,29.17,29.26,12400.0,23.6961,23.7445,23.5427,23.6153,12400.0
2011-11-22 10:30:00,29.27,29.34,29.23,29.33,29100.0,23.6234,23.6799,23.5911,23.6718,29100.0
2011-11-22 11:00:00,29.29,29.42,29.26,29.41,69000.0,23.6396,23.7445,23.6153,23.7364,69000.0
2011-11-22 11:30:00,29.4,29.41,29.23,29.3,27400.0,23.7283,23.7364,23.5911,23.6476,27400.0
2011-11-22 12:00:00,29.31,29.5,29.3,29.38,30300.0,23.6557,23.809,23.6476,23.7122,30300.0
2011-11-22 12:30:00,29.39,29.5,29.37,29.5,14400.0,23.7203,23.809,23.7041,23.809,14400.0
2011-11-22 13:00:00,29.48,29.61,29.43,29.5,32600.0,23.7929,23.8978,23.7526,23.809,32600.0
2011-11-22 13:30:00,29.48,29.57,29.46,29.49,56600.0,23.7929,23.8655,23.7768,23.801,56600.0
2011-11-22 14:00:00,29.48,29.57,29.47,29.5,12800.0,23.7929,23.8655,23.7848,23.809,12800.0
2011-11-22 14:30:00,29.5,29.54,29.41,29.45,46800.0,23.809,23.8413,23.7364,23.7687,46800.0
2011-11-22 15:00:00,29.47,29.62,29.45,29.52,30600.0,23.7848,23.9059,23.7687,23.8252,30600.0
2011-11-22 15:30:00,29.56,29.61,29.48,29.61,41700.0,23.8575,23.8978,23.7929,23.8978,41700.0
2011-11-23 09:30:00,29.39,29.59,29.31,29.44,13100.0,23.7203,23.8817,23.6557,23.7606,13100.0
2011-11-23 10:00:00,29.42,29.43,29.16,29.21,20500.0,23.7445,23.7526,23.5346,23.575,20500.0
2011-11-23 10:30:00,29.2,29.21,29.14,29.19,4900.0,23.5669,23.575,23.5185,23.5589,4900.0
2011-11-23 11:00:00,29.21,29.23,29.12,29.13,12400.0,23.575,23.5911,23.5024,23.5104,12400.0
2011-11-23 11:30:00,29.12,29.18,29.06,29.12,10100.0,23.5024,23.5508,23.4539,23.5024,10100.0
2011-11-23 12:00:00,29.11,29.17,29.08,29.1,38200.0,23.4943,23.5427,23.4701,23.4862,38200.0
2011-11-23 12:30:00,29.03,29.18,29.03,29.14,12600.0,23.4297,23.5508,23.4297,23.5185,12600.0
2011-11-23 13:00:00,29.12,29.17,29.1,29.14,9300.0,23.5024,23.5427,23.4862,23.5185,9300.0
2011-11-23 13:30:00,29.13,29.16,29.03,29.11,14800.0,23.5104,23.5346,23.4297,23.4943,14800.0
2011-11-23 14:00:00,29.1,29.12,28.95,29.02,21600.0,23.4862,23.5024,23.3652,23.4216,21600.0
2011-11-23 14:30:00,29.06,29.16,29.0,29.0,17000.0,23.4539,23.5346,23.4055,23.4055,17000.0
2011-11-23 15:00:00,29.0,29.14,28.93,29.06,30200.0,23.4055,23.5185,23.349,23.4539,30200.0
2011-11-23 15:30:00,29.11,29.33,28.98,29.32,106100.0,23.4943,23.6718,23.3894,23.6638,106100.0
2011-11-25 09:30:00,29.2,29.54,29.2,29.49,7400.0,23.5669,23.8413,23.5669,23.801,7400.0
2011-11-25 10:00:00,29.49,29.72,29.49,29.54,5900.0,23.801,23.9866,23.801,23.8413,5900.0
2011-11-25 10:30:00,29.45,29.62,29.44,29.55,11000.0,23.7687,23.9059,23.7606,23.8494,11000.0
2011-11-25 11:00:00,29.51,29.59,29.44,29.51,10700.0,23.8171,23.8817,23.7606,23.8171,10700.0
2011-11-25 11:30:00,29.5,29.61,29.41,29.41,11700.0,23.809,23.8978,23.7364,23.7364,11700.0
2011-11-25 12:00:00,29.43,29.6,29.38,29.56,15500.0,23.7526,23.8898,23.7122,23.8575,15500.0
2011-11-25 12:30:00,29.55,29.6,29.43,29.5,19900.0,23.8494,23.8898,23.7526,23.809,19900.0
2011-11-28 09:30:00,30.21,30.61,29.85,30.34,9100.0,24.3821,24.7049,24.0915,24.487,9100.0
2011-11-28 10:00:00,30.39,30.89,30.39,30.75,23700.0,24.5274,24.9309,24.5274,24.8179,23700.0
2011-11-28 10:30:00,30.77,30.84,30.71,30.81,25700.0,24.834,24.8905,24.7856,24.8663,25700.0
2011-11-28 11:00:00,30.83,30.84,30.64,30.65,10100.0,24.8825,24.8905,24.7291,24.7372,10100.0
2011-11-28 11:30:00,30.64,30.69,30.54,30.63,11300.0,24.7291,24.7695,24.6484,24.7211,11300.0
2011-11-28 12:00:00,30.63,30.77,30.41,30.41,37200.0,24.7211,24.834,24.5435,24.5435,37200.0
2011-11-28 12:30:00,30.4,30.59,30.4,30.48,4300.0,24.5354,24.6888,24.5354,24.6,4300.0
2011-11-28 13:00:00,30.47,30.56,30.41,30.5,3900.0,24.5919,24.6646,24.5435,24.6161,3900.0
2011-11-28 13:30:00,30.5,30.65,30.46,30.5,17100.0,24.6161,24.7372,24.5839,24.6161,17100.0
2011-11-28 14:00:00,30.51,30.58,30.5,30.51,27400.0,24.6242,24.6807,24.6161,24.6242,27400.0
2011-11-28 14:30:00,30.5,30.54,30.47,30.52,8600.0,24.6161,24.6484,24.5919,24.6323,8600.0
2011-11-28 15:00:00,30.52,30.54,30.44,30.51,86900.0,24.6323,24.6484,24.5677,24.6242,86900.0
2011-11-28 15:30:00,30.5,30.68,30.47,30.64,80700.0,24.6161,24.7614,24.5919,24.7291,80700.0
2011-11-29 09:30:00,30.78,31.08,30.53,30.93,21100.0,24.8421,25.0842,24.6403,24.9632,21100.0
2011-11-29 10:00:00,30.93,31.18,30.88,31.07,5400.0,24.9632,25.165,24.9228,25.0762,5400.0
2011-11-29 10:30:00,31.08,31.11,30.85,30.99,11900.0,25.0842,25.1085,24.8986,25.0116,11900.0
2011-11-29 11:00:00,30.99,31.01,30.75,30.99,14700.0,25.0116,25.0277,24.8179,25.0116,14700.0
2011-11-29 11:30:00,30.98,31.04,30.98,31.0,6500.0,25.0035,25.052,25.0035,25.0197,6500.0
2011-11-29 12:00:00,31.0,31.1,30.98,31.01,19300.0,25.0197,25.1004,25.0035,25.0277,19300.0
2011-11-29 12:30:00,31.02,31.03,31.0,31.02,11100.0,25.0358,25.0439,25.0197,25.0358,11100.0
2011-11-29 13:00:00,31.01,31.08,30.94,30.98,24600.0,25.0277,25.0842,24.9713,25.0035,24600.0
2011-11-29 13:30:00,31.0,31.05,30.88,30.98,17700.0,25.0197,25.06,24.9228,25.0035,17700.0
2011-11-29 14:00:00,30.98,31.0,30.87,30.93,16300.0,25.0035,25.0197,24.9148,24.9632,16300.0
2011-11-29 14:30:00,30.91,31.03,30.91,30.99,9000.0,24.947,25.0439,24.947,25.0116,9000.0
2011-11-29 15:00:00,31.0,31.05,30.9,31.0,17800.0,25.0197,25.06,24.939,25.0197,17800.0
2011-11-29 15:30:00,31.0,31.05,30.98,31.0,39300.0,25.0197,25.06,25.0035,25.0197,39300.0
2011-11-30 09:30:00,31.59,31.92,31.29,31.41,36300.0,25.4959,25.7622,25.2537,25.3506,36300.0
2011-11-30 10:00:00,31.41,31.7,31.25,31.64,33900.0,25.3506,25.5846,25.2215,25.5362,33900.0
2011-11-30 10:30:00,31.66,31.75,31.64,31.75,8800.0,25.5524,25.625,25.5362,25.625,8800.0
2011-11-30 11:00:00,31.76,31.92,31.69,31.69,6200.0,25.6331,25.7622,25.5766,25.5766,6200.0
2011-11-30 11:30:00,31.69,31.79,31.65,31.66,10000.0,25.5766,25.6573,25.5443,25.5524,10000.0
2011-11-30 12:00:00,31.66,31.71,31.65,31.68,7100.0,25.5524,25.5927,25.5443,25.5685,7100.0
2011-11-30 12:30:00,31.65,31.67,31.56,31.64,8000.0,25.5443,25.5604,25.4716,25.5362,8000.0
2011-11-30 13:00:00,31.63,31.72,31.63,31.67,16700.0,25.5281,25.6008,25.5281,25.5604,16700.0
2011-11-30 13:30:00,31.67,31.7,31.65,31.7,33800.0,25.5604,25.5846,25.5443,25.5846,33800.0
2011-11-30 14:00:00,31.7,31.7,31.66,31.69,31900.0,25.5846,25.5846,25.5524,25.5766,31900.0
2011-11-30 14:30:00,31.69,31.7,31.64,31.67,38100.0,25.5766,25.5846,25.5362,25.5604,38100.0
2011-11-30 15:00:00,31.66,31.81,31.65,31.7,22500.0,25.5524,25.6734,25.5443,25.5846,22500.0
2011-11-30 15:30:00,31.69,31.77,31.69,31.77,67200.0,25.5766,25.6411,25.5766,25.6411,67200.0
2011-12-01 09:30:00,31.61,31.88,31.37,31.72,21100.0,25.512,25.7299,25.3183,25.6008,21100.0
2011-12-01 10:00:00,31.71,31.86,31.69,31.83,33300.0,25.5927,25.7138,25.5766,25.6896,33300.0
2011-12-01 10:30:00,31.85,31.85,31.78,31.8,16100.0,25.7057,25.7057,25.6492,25.6653,16100.0
2011-12-01 11:00:00,31.8,31.87,31.74,31.78,24300.0,25.6653,25.7218,25.6169,25.6492,24300.0
2011-12-01 11:30:00,31.75,31.95,31.75,31.9,11400.0,25.625,25.7864,25.625,25.7461,11400.0
2011-12-01 12:00:00,31.88,31.88,31.79,31.85,6900.0,25.7299,25.7299,25.6573,25.7057,6900.0
2011-12-01 12:30:00,31.85,31.85,31.58,31.58,6300.0,25.7057,25.7057,25.4878,25.4878,6300.0
2011-12-01 13:00:00,31.53,31.74,31.53,31.72,9700.0,25.4474,25.6169,25.4474,25.6008,9700.0
2011-12-01 13:30:00,31.72,31.73,31.62,31.71,20200.0,25.6008,25.6089,25.5201,25.5927,20200.0
2011-12-01 14:00:00,31.72,31.72,31.66,31.7,16900.0,25.6008,25.6008,25.5524,25.5846,16900.0
2011-12-01 14:30:00,31.71,31.73,31.67,31.69,12800.0,25.5927,25.6089,25.5604,25.5766,12800.0
2011-12-01 15:00:00,31.7,31.7,31.63,31.63,28300.0,25.5846,25.5846,25.5281,25.5281,28300.0
2011-12-01 15:30:00,31.65,31.72,31.54,31.71,74300.0,25.5443,25.6008,25.4555,25.5927,74300.0
2011-12-02 09:30:00,32.0,32.0,31.6,31.77,14100.0,25.8268,25.8268,25.5039,25.6411,14100.0
2011-12-02 10:00:00,31.81,32.0,31.75,31.75,13500.0,25.6734,25.8268,25.625,25.625,13500.0
2011-12-02 10:30:00,31.75,31.76,31.75,31.75,12400.0,25.625,25.6331,25.625,25.625,12400.0
2011-12-02 11:00:00,31.75,31.77,31.73,31.77,26700.0,25.625,25.6411,25.6089,25.6411,26700.0
2011-12-02 11:30:00,31.75,31.78,31.66,31.7,18700.0,25.625,25.6492,25.5524,25.5846,18700.0
2011-12-02 12:00:00,31.62,31.63,31.46,31.6,32500.0,25.5201,25.5281,25.3909,25.5039,32500.0
2011-12-02 12:30:00,31.6,31.65,31.6,31.6,17000.0,25.5039,25.5443,25.5039,25.5039,17000.0
2011-12-02 13:00:00,31.6,31.63,31.49,31.49,16000.0,25.5039,25.5281,25.4152,25.4152,16000.0
2011-12-02 13:30:00,31.48,31.7,31.48,31.63,40100.0,25.4071,25.5846,25.4071,25.5281,40100.0
2011-12-02 14:00:00,31.63,31.69,31.58,31.6,49000.0,25.5281,25.5766,25.4878,25.5039,49000.0
2011-12-02 14:30:00,31.62,31.66,31.36,31.54,38500.0,25.5201,25.5524,25.3102,25.4555,38500.0
2011-12-02 15:00:00,31.53,31.53,31.21,31.22,19400.0,25.4474,25.4474,25.1892,25.1972,19400.0
2011-12-02 15:30:00,31.22,31.26,31.16,31.21,27600.0,25.1972,25.2295,25.1488,25.1892,27600.0
2011-12-05 09:30:00,31.53,31.73,31.5,31.71,9200.0,25.4474,25.6089,25.4232,25.5927,9200.0
2011-12-05 10:00:00,31.67,31.75,31.43,31.51,52100.0,25.5604,25.625,25.3667,25.4313,52100.0
2011-12-05 10:30:00,31.51,31.64,31.51,31.58,35600.0,25.4313,25.5362,25.4313,25.4878,35600.0
2011-12-05 11:00:00,31.58,31.7,31.57,31.62,10100.0,25.4878,25.5846,25.4797,25.5201,10100.0
2011-12-05 11:30:00,31.64,31.66,31.53,31.55,6900.0,25.5362,25.5524,25.4474,25.4636,6900.0
2011-12-05 12:00:00,31.57,31.68,31.44,31.45,12300.0,25.4797,25.5685,25.3748,25.3829,12300.0
2011-12-05 12:30:00,31.45,31.47,31.31,31.4,28700.0,25.3829,25.399,25.2699,25.3425,28700.0
2011-12-05 13:00:00,31.42,31.42,31.34,31.39,7600.0,25.3587,25.3587,25.2941,25.3344,7600.0
2011-12-05 13:30:00,31.36,31.62,31.35,31.5,51500.0,25.3102,25.5201,25.3022,25.4232,51500.0
2011-12-05 14:00:00,31.5,31.53,31.34,31.43,18200.0,25.4232,25.4474,25.2941,25.3667,18200.0
2011-12-05 14:30:00,31.43,31.46,31.25,31.25,35700.0,25.3667,25.3909,25.2215,25.2215,35700.0
2011-12-05 15:00:00,31.26,31.39,31.19,31.19,40000.0,25.2295,25.3344,25.173,25.173,40000.0
2011-12-05 15:30:00,31.19,31.41,31.19,31.35,88400.0,25.173,25.3506,25.173,25.3022,88400.0
2011-12-06 09:30:00,31.43,31.77,31.23,31.36,11900.0,25.3667,25.6411,25.2053,25.3102,11900.0
2011-12-06 10:00:00,31.36,31.4,31.33,31.37,3200.0,25.3102,25.3425,25.286,25.3183,3200.0
2011-12-06 10:30:00,31.35,31.41,31.25,31.39,4600.0,25.3022,25.3506,25.2215,25.3344,4600.0
2011-12-06 11:00:00,31.38,31.48,31.3,31.4,35700.0,25.3264,25.4071,25.2618,25.3425,35700.0
2011-12-06 11:30:00,31.41,31.54,31.38,31.52,4300.0,25.3506,25.4555,25.3264,25.4394,4300.0
2011-12-06 12:00:00,31.57,31.57,31.45,31.53,8000.0,25.4797,25.4797,25.3829,25.4474,8000.0
2011-12-06 12:30:00,31.55,31.62,31.52,31.56,21200.0,25.4636,25.5201,25.4394,25.4716,21200.0
2011-12-06 13:00:00,31.55,31.66,31.5,31.66,8800.0,25.4636,25.5524,25.4232,25.5524,8800.0
2011-12-06 13:30:00,31.65,31.69,31.58,31.64,10500.0,25.5443,25.5766,25.4878,25.5362,10500.0
2011-12-06 14:00:00,31.65,31.71,31.58,31.6,11400.0,25.5443,25.5927,25.4878,25.5039,11400.0
2011-12-06 14:30:00,31.62,31.75,31.57,31.57,21400.0,25.5201,25.625,25.4797,25.4797,21400.0
2011-12-06 15:00:00,31.59,31.7,31.42,31.43,13400.0,25.4959,25.5846,25.3587,25.3667,13400.0
2011-12-06 15:30:00,31.44,31.58,31.28,31.31,116200.0,25.3748,25.4878,25.2457,25.2699,116200.0
2011-12-07 09:30:00,31.05,31.09,30.27,30.49,88400.0,25.06,25.0923,24.4305,24.6081,88400.0
2011-12-07 10:00:00,30.49,30.58,30.36,30.41,33400.0,24.6081,24.6807,24.5031,24.5435,33400.0
2011-12-07 10:30:00,30.41,30.56,30.3,30.46,23600.0,24.5435,24.6646,24.4547,24.5839,23600.0
2011-12-07 11:00:00,30.46,30.81,30.46,30.79,13900.0,24.5839,24.8663,24.5839,24.8502,13900.0
2011-12-07 11:30:00,30.8,31.14,30.78,31.14,13300.0,24.8583,25.1327,24.8421,25.1327,13300.0
2011-12-07 12:00:00,31.11,31.31,31.11,31.31,10600.0,25.1085,25.2699,25.1085,25.2699,10600.0
2011-12-07 12:30:00,31.25,31.57,31.23,31.52,17700.0,25.2215,25.4797,25.2053,25.4394,17700.0
2011-12-07 13:00:00,31.51,31.59,31.41,31.57,10600.0,25.4313,25.4959,25.3506,25.4797,10600.0
2011-12-07 13:30:00,31.55,31.63,31.38,31.52,13500.0,25.4636,25.5281,25.3264,25.4394,13500.0
2011-12-07 14:00:00,31.51,31.56,31.4,31.54,16700.0,25.4313,25.4716,25.3425,25.4555,16700.0
2011-12-07 14:30:00,31.51,31.58,31.42,31.52,21900.0,25.4313,25.4878,25.3587,25.4394,21900.0
2011-12-07 15:00:00,31.49,31.6,31.36,31.38,42900.0,25.4152,25.5039,25.3102,25.3264,42900.0
2011-12-07 15:30:00,31.4,31.63,31.4,31.52,59500.0,25.3425,25.5281,25.3425,25.4394,59500.0
2011-12-08 09:30:00,31.25,31.56,31.11,31.35,5400.0,25.2215,25.4716,25.1085,25.3022,5400.0
2011-12-08 10:00:00,31.19,31.19,30.94,30.99,5000.0,25.173,25.173,24.9713,25.0116,5000.0
2011-12-08 10:30:00,31.12,31.17,30.95,30.95,6200.0,25.1165,25.1569,24.9793,24.9793,6200.0
2011-12-08 11:00:00,30.93,31.02,30.89,30.91,22000.0,24.9632,25.0358,24.9309,24.947,22000.0
2011-12-08 11:30:00,30.87,30.96,30.74,30.74,6400.0,24.9148,24.9874,24.8098,24.8098,6400.0
2011-12-08 12:00:00,30.75,30.78,30.67,30.72,9300.0,24.8179,24.8421,24.7533,24.7937,9300.0
2011-12-08 12:30:00,30.64,30.67,30.52,30.6,7100.0,24.7291,24.7533,24.6323,24.6968,7100.0
2011-12-08 13:00:00,30.58,30.58,30.35,30.41,6100.0,24.6807,24.6807,24.4951,24.5435,6100.0
2011-12-08 13:30:00,30.35,30.46,30.31,30.44,7400.0,24.4951,24.5839,24.4628,24.5677,7400.0
2011-12-08 14:00:00,30.44,30.54,30.4,30.52,5300.0,24.5677,24.6484,24.5354,24.6323,5300.0
2011-12-08 14:30:00,30.53,30.61,30.43,30.5,9300.0,24.6403,24.7049,24.5596,24.6161,9300.0
2011-12-08 15:00:00,30.52,30.69,30.5,30.65,9400.0,24.6323,24.7695,24.6161,24.7372,9400.0
2011-12-08 15:30:00,30.62,30.84,30.45,30.55,134000.0,24.713,24.8905,24.5758,24.6565,134000.0
2011-12-09 09:30:00,30.57,31.03,30.57,30.92,6300.0,24.6726,25.0439,24.6726,24.9551,6300.0
2011-12-09 10:00:00,30.82,30.89,30.61,30.62,5700.0,24.8744,24.9309,24.7049,24.713,5700.0
2011-12-09 10:30:00,30.65,30.93,30.6,30.88,6200.0,24.7372,24.9632,24.6968,24.9228,6200.0
2011-12-09 11:00:00,30.82,31.03,30.82,30.93,4700.0,24.8744,25.0439,24.8744,24.9632,4700.0
2011-12-09 11:30:00,30.98,31.1,30.88,30.91,5600.0,25.0035,25.1004,24.9228,24.947,5600.0
2011-12-09 12:00:00,30.94,30.96,30.81,30.82,5100.0,24.9713,24.9874,24.8663,24.8744,5100.0
2011-12-09 12:30:00,30.8,30.99,30.77,30.83,6300.0,24.8583,25.0116,24.834,24.8825,6300.0
2011-12-09 13:00:00,30.84,30.9,30.7,30.74,12800.0,24.8905,24.939,24.7776,24.8098,12800.0
2011-12-09 13:30:00,30.72,30.74,30.62,30.63,12500.0,24.7937,24.8098,24.713,24.7211,12500.0
2011-12-09 14:00:00,30.63,30.79,30.5,30.78,35700.0,24.7211,24.8502,24.6161,24.8421,35700.0
2011-12-09 14:30:00,30.77,30.88,30.71,30.73,11700.0,24.834,24.9228,24.7856,24.8018,11700.0
2011-12-09 15:00:00,30.71,30.84,30.62,30.75,15900.0,24.7856,24.8905,24.713,24.8179,15900.0
2011-12-09 15:30:00,30.76,30.87,30.73,30.83,26700.0,24.826,24.9148,24.8018,24.8825,26700.0
2011-12-12 09:30:00,30.5,30.64,30.04,30.04,16100.0,24.6161,24.7291,24.2449,24.2449,16100.0
2011-12-12 10:00:00,30.06,30.06,29.84,29.84,14100.0,24.261,24.261,24.0835,24.0835,14100.0
2011-12-12 10:30:00,29.84,30.27,29.76,30.22,28600.0,24.0835,24.4305,24.0189,24.3902,28600.0
2011-12-12 11:00:00,30.2,30.22,30.09,30.11,8200.0,24.374,24.3902,24.2852,24.3014,8200.0
2011-12-12 11:30:00,30.11,30.16,29.91,29.98,9400.0,24.3014,24.3417,24.14,24.1965,9400.0
2011-12-12 12:00:00,29.98,30.15,29.96,30.12,9500.0,24.1965,24.3337,24.1803,24.3094,9500.0
2011-12-12 12:30:00,30.11,30.32,30.11,30.19,7600.0,24.3014,24.4709,24.3014,24.3659,7600.0
2011-12-12 13:00:00,30.17,30.22,29.99,30.03,6100.0,24.3498,24.3902,24.2045,24.2368,6100.0
2011-12-12 13:30:00,30.05,30.07,29.99,30.01,8000.0,24.2529,24.2691,24.2045,24.2207,8000.0
2011-12-12 14:00:00,29.98,30.07,29.95,30.01,11000.0,24.1965,24.2691,24.1722,24.2207,11000.0
2011-12-12 14:30:00,30.02,30.03,29.88,29.97,11500.0,24.2287,24.2368,24.1157,24.1884,11500.0
2011-12-12 15:00:00,29.97,29.99,29.89,29.91,55000.0,24.1884,24.2045,24.1238,24.14,55000.0
2011-12-12 15:30:00,29.91,30.24,29.91,30.14,28900.0,24.14,24.4063,24.14,24.3256,28900.0
2011-12-13 09:30:00,30.27,30.65,30.27,30.61,4400.0,24.4305,24.7372,24.4305,24.7049,4400.0
2011-12-13 10:00:00,30.61,30.8,30.61,30.74,12700.0,24.7049,24.8583,24.7049,24.8098,12700.0
2011-12-13 10:30:00,30.72,30.75,30.47,30.47,5500.0,24.7937,24.8179,24.5919,24.5919,5500.0
2011-12-13 11:00:00,30.49,30.51,30.33,30.47,7000.0,24.6081,24.6242,24.4789,24.5919,7000.0
2011-12-13 11:30:00,30.49,30.68,30.43,30.62,13000.0,24.6081,24.7614,24.5596,24.713,13000.0
2011-12-13 12:00:00,30.66,30.7,30.61,30.7,2200.0,24.7453,24.7776,24.7049,24.7776,2200.0
2011-12-13 12:30:00,30.76,30.81,30.7,30.77,6000.0,24.826,24.8663,24.7776,24.834,6000.0
2011-12-13 13:00:00,30.78,30.78,30.59,30.6,6700.0,24.8421,24.8421,24.6888,24.6968,6700.0
2011-12-13 13:30:00,30.61,30.66,30.54,30.61,7200.0,24.7049,24.7453,24.6484,24.7049,7200.0
2011-12-13 14:00:00,30.63,30.73,30.48,30.6,23900.0,24.7211,24.8018,24.6,24.6968,23900.0
2011-12-13 14:30:00,30.61,30.62,30.49,30.58,16800.0,24.7049,24.713,24.6081,24.6807,16800.0
2011-12-13 15:00:00,30.57,30.68,30.5,30.55,49700.0,24.6726,24.7614,24.6161,24.6565,49700.0
2011-12-13 15:30:00,30.58,30.59,30.28,30.42,98300.0,24.6807,24.6888,24.4386,24.5516,98300.0
2011-12-14 09:30:00,30.18,30.85,30.02,30.81,14100.0,24.3579,24.8986,24.2287,24.8663,14100.0
2011-12-14 10:00:00,30.88,30.88,30.63,30.71,6700.0,24.9228,24.9228,24.7211,24.7856,6700.0
2011-12-14 10:30:00,30.71,30.85,30.71,30.74,6100.0,24.7856,24.8986,24.7856,24.8098,6100.0
2011-12-14 11:00:00,30.75,30.78,30.57,30.59,6500.0,24.8179,24.8421,24.6726,24.6888,6500.0
2011-12-14 11:30:00,30.64,30.64,30.48,30.6,8600.0,24.7291,24.7291,24.6,24.6968,8600.0
2011-12-14 12:00:00,30.59,30.64,30.33,30.38,9800.0,24.6888,24.7291,24.4789,24.5193,9800.0
2011-12-14 12:30:00,30.43,30.7,30.43,30.64,12300.0,24.5596,24.7776,24.5596,24.7291,12300.0
2011-12-14 13:00:00,30.64,30.76,30.6,30.67,6400.0,24.7291,24.826,24.6968,24.7533,6400.0
2011-12-14 13:30:00,30.64,30.67,30.54,30.55,9900.0,24.7291,24.7533,24.6484,24.6565,9900.0
2011-12-14 14:00:00,30.55,30.62,30.38,30.62,13200.0,24.6565,24.713,24.5193,24.713,13200.0
2011-12-14 14:30:00,30.59,30.66,30.46,30.5,16800.0,24.6888,24.7453,24.5839,24.6161,16800.0
2011-12-14 15:00:00,30.46,30.88,30.46,30.88,37500.0,24.5839,24.9228,24.5839,24.9228,37500.0
2011-12-14 15:30:00,30.89,31.07,30.89,30.94,56000.0,24.9309,25.0762,24.9309,24.9713,56000.0
2011-12-15 09:30:00,31.24,31.37,30.79,30.83,13400.0,25.2134,25.3183,24.8502,24.8825,13400.0
2011-12-15 10:00:00,30.88,31.04,30.55,30.7,38400.0,24.9228,25.052,24.6565,24.7776,38400.0
2011-12-15 10:30:00,30.71,30.78,30.49,30.75,17200.0,24.7856,24.8421,24.6081,24.8179,17200.0
2011-12-15 11:00:00,30.76,31.0,30.76,31.0,14900.0,24.826,25.0197,24.826,25.0197,14900.0
2011-12-15 11:30:00,30.97,31.07,30.97,30.99,18600.0,24.9955,25.0762,24.9955,25.0116,18600.0
2011-12-15 12:00:00,30.99,31.15,30.97,31.1,23400.0,25.0116,25.1407,24.9955,25.1004,23400.0
2011-12-15 12:30:00,31.12,31.19,31.08,31.13,15300.0,25.1165,25.173,25.0842,25.1246,15300.0
2011-12-15 13:00:00,31.13,31.23,31.13,31.2,14200.0,25.1246,25.2053,25.1246,25.1811,14200.0
2011-12-15 13:30:00,31.19,31.27,31.1,31.22,21700.0,25.173,25.2376,25.1004,25.1972,21700.0
2011-12-15 14:00:00,31.24,31.29,31.18,31.22,16200.0,25.2134,25.2537,25.165,25.1972,16200.0
2011-12-15 14:30:00,31.23,31.23,31.15,31.2,21100.0,25.2053,25.2053,25.1407,25.1811,21100.0
2011-12-15 15:00:00,31.2,31.27,31.12,31.12,28700.0,25.1811,25.2376,25.1165,25.1165,28700.0
2011-12-15 15:30:00,31.12,31.18,30.97,31.02,62000.0,25.1165,25.165,24.9955,25.0358,62000.0
2011-12-16 09:30:00,31.29,31.55,31.25,31.37,85700.0,25.2537,25.4636,25.2215,25.3183,85700.0
2011-12-16 10:00:00,31.36,31.54,31.36,31.38,9500.0,25.3102,25.4555,25.3102,25.3264,9500.0
2011-12-16 10:30:00,31.37,31.65,31.37,31.56,19600.0,25.3183,25.5443,25.3183,25.4716,19600.0
2011-12-16 11:00:00,31.56,31.63,31.44,31.54,30000.0,25.4716,25.5281,25.3748,25.4555,30000.0
2011-12-16 11:30:00,31.56,31.57,31.49,31.49,13400.0,25.4716,25.4797,25.4152,25.4152,13400.0
2011-12-16 12:00:00,31.47,31.62,31.4,31.54,20900.0,25.399,25.5201,25.3425,25.4555,20900.0
2011-12-16 12:30:00,31.56,31.6,31.48,31.55,30700.0,25.4716,25.5039,25.4071,25.4636,30700.0
2011-12-16 13:00:00,31.57,31.6,31.52,31.52,6200.0,25.4797,25.5039,25.4394,25.4394,6200.0
2011-12-16 13:30:00,31.51,31.54,31.48,31.5,25700.0,25.4313,25.4555,25.4071,25.4232,25700.0
2011-12-16 14:00:00,31.5,31.69,31.42,31.56,56400.0,25.4232,25.5766,25.3587,25.4716,56400.0
2011-12-16 14:30:00,31.6,31.61,31.5,31.53,20200.0,25.5039,25.512,25.4232,25.4474,20200.0
2011-12-16 15:00:00,31.56,31.64,31.48,31.51,53000.0,25.4716,25.5362,25.4071,25.4313,53000.0
2011-12-16 15:30:00,31.5,31.72,31.43,31.59,240200.0,25.4232,25.6008,25.3667,25.4959,240200.0
2011-12-19 09:30:00,31.71,32.0,31.67,31.96,5900.0,25.5927,25.8268,25.5604,25.7945,5900.0
2011-12-19 10:00:00,31.93,32.15,31.88,32.03,38100.0,25.7703,25.9478,25.7299,25.851,38100.0
2011-12-19 10:30:00,32.07,32.24,32.03,32.1,26700.0,25.8833,26.0205,25.851,25.9075,26700.0
2011-12-19 11:00:00,32.1,32.2,32.1,32.13,24400.0,25.9075,25.9882,25.9075,25.9317,24400.0
2011-12-19 11:30:00,32.12,32.15,31.84,31.9,32700.0,25.9236,25.9478,25.6976,25.7461,32700.0
2011-12-19 12:00:00,31.9,32.08,31.9,32.0,28300.0,25.7461,25.8913,25.7461,25.8268,28300.0
2011-12-19 12:30:00,32.0,32.03,31.92,32.01,19500.0,25.8268,25.851,25.7622,25.8348,19500.0
2011-12-19 13:00:00,31.99,31.99,31.87,31.89,7400.0,25.8187,25.8187,25.7218,25.738,7400.0
2011-12-19 13:30:00,31.92,31.97,31.85,31.85,24300.0,25.7622,25.8026,25.7057,25.7057,24300.0
2011-12-19 14:00:00,31.88,31.95,31.71,31.85,34100.0,25.7299,25.7864,25.5927,25.7057,34100.0
2011-12-19 14:30:00,31.85,31.98,31.81,31.88,33300.0,25.7057,25.8106,25.6734,25.7299,33300.0
2011-12-19 15:00:00,31.92,32.02,31.82,31.83,46000.0,25.7622,25.8429,25.6815,25.6896,46000.0
2011-12-19 15:30:00,31.84,31.99,31.77,31.84,67000.0,25.6976,25.8187,25.6411,25.6976,67000.0
2011-12-20 09:30:00,32.17,32.3,31.85,32.22,13000.0,25.964,26.0689,25.7057,26.0043,13000.0
2011-12-20 10:00:00,32.23,32.3,32.13,32.25,21400.0,26.0124,26.0689,25.9317,26.0285,21400.0
2011-12-20 10:30:00,32.27,32.28,32.2,32.23,12500.0,26.0447,26.0527,25.9882,26.0124,12500.0
2011-12-20 11:00:00,32.24,32.5,32.21,32.4,14200.0,26.0205,26.2303,25.9963,26.1496,14200.0
2011-12-20 11:30:00,32.41,32.48,32.34,32.35,9500.0,26.1577,26.2142,26.1012,26.1092,9500.0
2011-12-20 12:00:00,32.39,32.39,32.3,32.3,5800.0,26.1415,26.1415,26.0689,26.0689,5800.0
2011-12-20 12:30:00,32.29,32.31,32.25,32.27,4000.0,26.0608,26.077,26.0285,26.0447,4000.0
2011-12-20 13:00:00,32.3,32.38,32.27,32.32,5000.0,26.0689,26.1335,26.0447,26.085,5000.0
2011-12-20 13:30:00,32.32,32.33,32.2,32.22,12900.0,26.085,26.0931,25.9882,26.0043,12900.0
2011-12-20 14:00:00,32.21,32.23,32.18,32.2,4600.0,25.9963,26.0124,25.972,25.9882,4600.0
2011-12-20 14:30:00,32.21,32.28,32.19,32.27,17400.0,25.9963,26.0527,25.9801,26.0447,17400.0
2011-12-20 15:00:00,32.25,32.29,32.19,32.25,14700.0,26.0285,26.0608,25.9801,26.0285,14700.0
2011-12-20 15:30:00,32.25,32.27,32.17,32.19,35200.0,26.0285,26.0447,25.964,25.9801,35200.0
2011-12-21 09:30:00,32.03,32.15,31.87,32.14,3600.0,25.851,25.9478,25.7218,25.9398,3600.0
2011-12-21 10:00:00,32.09,32.26,32.03,32.25,4700.0,25.8994,26.0366,25.851,26.0285,4700.0
2011-12-21 10:30:00,32.21,32.21,32.16,32.2,2700.0,25.9963,25.9963,25.9559,25.9882,2700.0
2011-12-21 11:00:00,32.19,32.33,32.17,32.3,8400.0,25.9801,26.0931,25.964,26.0689,8400.0
2011-12-21 11:30:00,32.31,32.34,32.27,32.3,12600.0,26.077,26.1012,26.0447,26.0689,12600.0
2011-12-21 12:00:00,32.33,32.39,32.25,32.32,12900.0,26.0931,26.1415,26.0285,26.085,12900.0
2011-12-21 12:30:00,32.32,32.37,32.3,32.32,15200.0,26.085,26.1254,26.0689,26.085,15200.0
2011-12-21 13:00:00,32.34,32.39,32.3,32.37,12900.0,26.1012,26.1415,26.0689,26.1254,12900.0
2011-12-21 13:30:00,32.34,32.42,32.33,32.41,18300.0,26.1012,26.1657,26.0931,26.1577,18300.0
2011-12-21 14:00:00,32.42,32.5,32.4,32.45,16200.0,26.1657,26.2303,26.1496,26.19,16200.0
2011-12-21 14:30:00,32.46,32.51,32.4,32.48,13200.0,26.198,26.2384,26.1496,26.2142,13200.0
2011-12-21 15:00:00,32.46,32.48,32.4,32.42,25100.0,26.198,26.2142,26.1496,26.1657,25100.0
2011-12-21 15:30:00,32.44,32.51,32.42,32.49,29100.0,26.1819,26.2384,26.1657,26.2222,29100.0
2011-12-22 09:30:00,32.59,32.6,32.25,32.52,12400.0,26.3029,26.311,26.0285,26.2465,12400.0
2011-12-22 10:00:00,32.54,32.58,32.48,32.5,5800.0,26.2626,26.2949,26.2142,26.2303,5800.0
2011-12-22 10:30:00,32.47,32.51,32.39,32.5,8500.0,26.2061,26.2384,26.1415,26.2303,8500.0
2011-12-22 11:00:00,32.51,32.52,32.37,32.38,9600.0,26.2384,26.2465,26.1254,26.1335,9600.0
2011-12-22 11:30:00,32.38,32.5,32.38,32.48,5700.0,26.1335,26.2303,26.1335,26.2142,5700.0
2011-12-22 12:00:00,32.47,32.52,32.45,32.5,10400.0,26.2061,26.2465,26.19,26.2303,10400.0
2011-12-22 12:30:00,32.51,32.51,32.47,32.51,7500.0,26.2384,26.2384,26.2061,26.2384,7500.0
2011-12-22 13:00:00,32.52,32.53,32.47,32.5,8900.0,26.2465,26.2545,26.2061,26.2303,8900.0
2011-12-22 13:30:00,32.5,32.53,32.47,32.48,11500.0,26.2303,26.2545,26.2061,26.2142,11500.0
2011-12-22 14:00:00,32.48,32.55,32.47,32.51,11800.0,26.2142,26.2707,26.2061,26.2384,11800.0
2011-12-22 14:30:00,32.52,32.55,32.48,32.49,15000.0,26.2465,26.2707,26.2142,26.2222,15000.0
2011-12-22 15:00:00,32.5,32.56,32.49,32.51,16500.0,26.2303,26.2787,26.2222,26.2384,16500.0
2011-12-22 15:30:00,32.51,32.51,32.32,32.41,45500.0,26.2384,26.2384,26.085,26.1577,45500.0
2011-12-23 09:30:00,32.53,32.53,32.34,32.37,3900.0,26.2545,26.2545,26.1012,26.1254,3900.0
2011-12-23 10:00:00,32.36,32.42,32.33,32.4,9200.0,26.1173,26.1657,26.0931,26.1496,9200.0
2011-12-23 10:30:00,32.43,32.45,32.4,32.4,1100.0,26.1738,26.19,26.1496,26.1496,1100.0
2011-12-23 11:00:00,32.42,32.44,32.36,32.36,3500.0,26.1657,26.1819,26.1173,26.1173,3500.0
2011-12-23 11:30:00,32.35,32.42,32.35,32.42,9700.0,26.1092,26.1657,26.1092,26.1657,9700.0
2011-12-23 12:00:00,32.4,32.42,32.38,32.38,1600.0,26.1496,26.1657,26.1335,26.1335,1600.0
2011-12-23 12:30:00,32.38,32.39,32.35,32.36,12600.0,26.1335,26.1415,26.1092,26.1173,12600.0
2011-12-23 13:00:00,32.36,32.38,32.33,32.33,4000.0,26.1173,26.1335,26.0931,26.0931,4000.0
2011-12-23 13:30:00,32.34,32.34,32.23,32.23,6500.0,26.1012,26.1012,26.0124,26.0124,6500.0
2011-12-23 14:00:00,32.24,32.24,32.14,32.15,5700.0,26.0205,26.0205,25.9398,25.9478,5700.0
2011-12-23 14:30:00,32.14,32.16,32.11,32.12,5600.0,25.9398,25.9559,25.9155,25.9236,5600.0
2011-12-23 15:00:00,32.12,32.22,32.12,32.19,9900.0,25.9236,26.0043,25.9236,25.9801,9900.0
2011-12-23 15:30:00,32.2,32.34,32.2,32.31,20200.0,25.9882,26.1012,25.9882,26.077,20200.0
2011-12-27 09:30:00,32.13,32.44,32.12,32.44,4000.0,25.9317,26.1819,25.9236,26.1819,4000.0
2011-12-27 10:00:00,32.52,32.61,32.49,32.5,3300.0,26.2465,26.3191,26.2222,26.2303,3300.0
2011-12-27 10:30:00,32.5,32.51,32.46,32.5,2900.0,26.2303,26.2384,26.198,26.2303,2900.0
2011-12-27 11:00:00,32.5,32.59,32.44,32.59,4400.0,26.2303,26.3029,26.1819,26.3029,4400.0
2011-12-27 11:30:00,32.58,32.61,32.57,32.58,900.0,26.2949,26.3191,26.2868,26.2949,900.0
2011-12-27 12:00:00,32.59,32.68,32.59,32.68,1600.0,26.3029,26.3756,26.3029,26.3756,1600.0
2011-12-27 12:30:00,32.71,32.73,32.63,32.68,16300.0,26.3998,26.4159,26.3352,26.3756,16300.0
2011-12-27 13:00:00,32.68,32.68,32.56,32.56,16800.0,26.3756,26.3756,26.2787,26.2787,16800.0
2011-12-27 13:30:00,32.58,32.59,32.52,32.54,10100.0,26.2949,26.3029,26.2465,26.2626,10100.0
2011-12-27 14:00:00,32.56,32.56,32.49,32.5,5400.0,26.2787,26.2787,26.2222,26.2303,5400.0
2011-12-27 14:30:00,32.5,32.52,32.37,32.37,15800.0,26.2303,26.2465,26.1254,26.1254,15800.0
2011-12-27 15:00:00,32.38,32.42,32.32,32.42,14100.0,26.1335,26.1657,26.085,26.1657,14100.0
2011-12-27 15:30:00,32.43,32.45,32.36,32.43,16900.0,26.1738,26.19,26.1173,26.1738,16900.0
2011-12-28 09:30:00,32.31,32.44,32.28,32.29,4900.0,26.077,26.1819,26.0527,26.0608,4900.0
2011-12-28 10:00:00,32.28,32.41,32.05,32.08,6200.0,26.0527,26.1577,25.8671,25.8913,6200.0
2011-12-28 10:30:00,32.05,32.05,31.82,31.82,6300.0,25.8671,25.8671,25.6815,25.6815,6300.0
2011-12-28 11:00:00,31.83,31.84,31.73,31.73,4500.0,25.6896,25.6976,25.6089,25.6089,4500.0
2011-12-28 11:30:00,31.73,31.73,31.58,31.7,5100.0,25.6089,25.6089,25.4878,25.5846,5100.0
2011-12-28 12:00:00,31.64,31.9,31.64,31.8,3500.0,25.5362,25.7461,25.5362,25.6653,3500.0
2011-12-28 12:30:00,31.8,31.8,31.65,31.65,4400.0,25.6653,25.6653,25.5443,25.5443,4400.0
2011-12-28 13:00:00,31.66,31.7,31.62,31.65,5800.0,25.5524,25.5846,25.5201,25.5443,5800.0
2011-12-28 13:30:00,31.64,31.75,31.64,31.7,7800.0,25.5362,25.625,25.5362,25.5846,7800.0
2011-12-28 14:00:00,31.7,31.7,31.59,31.64,5500.0,25.5846,25.5846,25.4959,25.5362,5500.0
2011-12-28 14:30:00,31.68,31.72,31.59,31.59,6800.0,25.5685,25.6008,25.4959,25.4959,6800.0
2011-12-28 15:00:00,31.59,31.81,31.53,31.53,12700.0,25.4959,25.6734,25.4474,25.4474,12700.0
2011-12-28 15:30:00,31.55,31.69,31.48,31.49,23400.0,25.4636,25.5766,25.4071,25.4152,23400.0
2011-12-29 09:30:00,31.55,31.97,31.55,31.73,7200.0,25.4636,25.8026,25.4636,25.6089,7200.0
2011-12-29 10:00:00,31.84,32.03,31.84,32.02,2100.0,25.6976,25.851,25.6976,25.8429,2100.0
2011-12-29 10:30:00,32.03,32.09,31.89,31.91,4400.0,25.851,25.8994,25.738,25.7541,4400.0
2011-12-29 11:00:00,31.9,31.97,31.87,31.9,6100.0,25.7461,25.8026,25.7218,25.7461,6100.0
2011-12-29 11:30:00,31.88,31.88,31.77,31.81,5400.0,25.7299,25.7299,25.6411,25.6734,5400.0
2011-12-29 12:00:00,31.81,31.82,31.77,31.8,1900.0,25.6734,25.6815,25.6411,25.6653,1900.0
2011-12-29 12:30:00,31.79,31.79,31.67,31.78,3800.0,25.6573,25.6573,25.5604,25.6492,3800.0
2011-12-29 13:00:00,31.78,31.83,31.7,31.73,2600.0,25.6492,25.6896,25.5846,25.6089,2600.0
2011-12-29 13:30:00,31.75,31.9,31.75,31.87,3500.0,25.625,25.7461,25.625,25.7218,3500.0
2011-12-29 14:00:00,31.92,31.94,31.84,31.94,3900.0,25.7622,25.7783,25.6976,25.7783,3900.0
2011-12-29 14:30:00,31.96,32.01,31.88,31.89,4800.0,25.7945,25.8348,25.7299,25.738,4800.0
2011-12-29 15:00:00,31.88,31.89,31.8,31.88,7700.0,25.7299,25.738,25.6653,25.7299,7700.0
2011-12-29 15:30:00,31.89,32.01,31.87,31.91,15700.0,25.738,25.8348,25.7218,25.7541,15700.0
2011-12-30 09:30:00,31.97,32.05,31.92,31.99,2700.0,25.8026,25.8671,25.7622,25.8187,2700.0
2011-12-30 10:00:00,32.02,32.09,31.98,32.09,3000.0,25.8429,25.8994,25.8106,25.8994,3000.0
2011-12-30 10:30:00,32.02,32.12,32.02,32.07,2300.0,25.8429,25.9236,25.8429,25.8833,2300.0
2011-12-30 11:00:00,32.12,32.14,32.04,32.04,2200.0,25.9236,25.9398,25.859,25.859,2200.0
2011-12-30 11:30:00,32.03,32.04,31.99,32.02,4200.0,25.851,25.859,25.8187,25.8429,4200.0
2011-12-30 12:00:00,32.02,32.02,31.95,31.96,2300.0,25.8429,25.8429,25.7864,25.7945,2300.0
2011-12-30 12:30:00,31.92,31.92,31.84,31.85,2800.0,25.7622,25.7622,25.6976,25.7057,2800.0
2011-12-30 13:00:00,31.85,31.85,31.63,31.63,3200.0,25.7057,25.7057,25.5281,25.5281,3200.0
2011-12-30 13:30:00,31.62,31.64,31.53,31.6,4500.0,25.5201,25.5362,25.4474,25.5039,4500.0
2011-12-30 14:00:00,31.64,31.64,31.49,31.49,2900.0,25.5362,25.5362,25.4152,25.4152,2900.0
2011-12-30 14:30:00,31.48,31.49,31.44,31.47,4900.0,25.4071,25.4152,25.3748,25.399,4900.0
2011-12-30 15:00:00,31.49,31.5,31.42,31.45,6000.0,25.4152,25.4232,25.3587,25.3829,6000.0
2011-12-30 15:30:00,31.46,31.47,31.27,31.28,21700.0,25.3909,25.399,25.2376,25.2457,21700.0
2012-01-03 09:30:00,31.85,32.11,31.85,32.11,10700.0,25.7057,25.9155,25.7057,25.9155,10700.0
2012-01-03 10:00:00,32.12,32.42,32.11,32.42,22800.0,25.9236,26.1657,25.9155,26.1657,22800.0
2012-01-03 10:30:00,32.42,32.59,32.4,32.56,16400.0,26.1657,26.3029,26.1496,26.2787,16400.0
2012-01-03 11:00:00,32.57,32.61,32.43,32.5,8600.0,26.2868,26.3191,26.1738,26.2303,8600.0
2012-01-03 11:30:00,32.45,32.98,32.44,32.62,50800.0,26.19,26.6177,26.1819,26.3272,50800.0
2012-01-03 12:00:00,32.62,32.62,32.34,32.49,18100.0,26.3272,26.3272,26.1012,26.2222,18100.0
2012-01-03 12:30:00,32.48,32.5,32.36,32.5,13500.0,26.2142,26.2303,26.1173,26.2303,13500.0
2012-01-03 13:00:00,32.5,32.53,32.43,32.45,26100.0,26.2303,26.2545,26.1738,26.19,26100.0
2012-01-03 13:30:00,32.44,32.5,32.43,32.5,19600.0,26.1819,26.2303,26.1738,26.2303,19600.0
2012-01-03 14:00:00,32.49,32.5,32.45,32.5,16800.0,26.2222,26.2303,26.19,26.2303,16800.0
2012-01-03 14:30:00,32.5,32.52,32.47,32.5,21000.0,26.2303,26.2465,26.2061,26.2303,21000.0
2012-01-03 15:00:00,32.49,32.51,32.37,32.38,25600.0,26.2222,26.2384,26.1254,26.1335,25600.0
2012-01-03 15:30:00,32.38,32.45,32.32,32.38,51500.0,26.1335,26.19,26.085,26.1335,51500.0
2012-01-04 09:30:00,32.2,32.34,31.74,31.99,54000.0,25.9882,26.1012,25.6169,25.8187,54000.0
2012-01-04 10:00:00,31.98,32.01,31.75,31.75,11900.0,25.8106,25.8348,25.625,25.625,11900.0
2012-01-04 10:30:00,31.73,31.76,31.71,31.72,88300.0,25.6089,25.6331,25.5927,25.6008,88300.0
2012-01-04 11:00:00,31.73,31.93,31.73,31.85,5500.0,25.6089,25.7703,25.6089,25.7057,5500.0
2012-01-04 11:30:00,31.85,31.91,31.85,31.87,14800.0,25.7057,25.7541,25.7057,25.7218,14800.0
2012-01-04 12:00:00,31.87,31.93,31.85,31.85,10500.0,25.7218,25.7703,25.7057,25.7057,10500.0
2012-01-04 12:30:00,31.8,31.8,31.71,31.75,5400.0,25.6653,25.6653,25.5927,25.625,5400.0
2012-01-04 13:00:00,31.75,31.82,31.74,31.82,4500.0,25.625,25.6815,25.6169,25.6815,4500.0
2012-01-04 13:30:00,31.85,31.9,31.81,31.9,5500.0,25.7057,25.7461,25.6734,25.7461,5500.0
2012-01-04 14:00:00,31.89,31.9,31.75,31.76,9300.0,25.738,25.7461,25.625,25.6331,9300.0
2012-01-04 14:30:00,31.77,31.92,31.76,31.85,14200.0,25.6411,25.7622,25.6331,25.7057,14200.0
2012-01-04 15:00:00,31.83,31.94,31.81,31.88,15800.0,25.6896,25.7783,25.6734,25.7299,15800.0
2012-01-04 15:30:00,31.87,32.06,31.78,31.8,91000.0,25.7218,25.8752,25.6492,25.6653,91000.0
2012-01-05 09:30:00,31.63,32.14,31.62,31.82,84400.0,25.5281,25.9398,25.5201,25.6815,84400.0
2012-01-05 10:00:00,31.82,31.83,31.51,31.52,10200.0,25.6815,25.6896,25.4313,25.4394,10200.0
2012-01-05 10:30:00,31.5,31.63,31.43,31.46,12200.0,25.4232,25.5281,25.3667,25.3909,12200.0
2012-01-05 11:00:00,31.43,31.68,31.32,31.65,9000.0,25.3667,25.5685,25.2779,25.5443,9000.0
2012-01-05 11:30:00,31.64,31.64,31.47,31.51,5800.0,25.5362,25.5362,25.399,25.4313,5800.0
2012-01-05 12:00:00,31.46,31.63,31.41,31.58,5600.0,25.3909,25.5281,25.3506,25.4878,5600.0
2012-01-05 12:30:00,31.56,31.85,31.54,31.83,7200.0,25.4716,25.7057,25.4555,25.6896,7200.0
2012-01-05 13:00:00,31.83,31.99,31.81,31.96,6500.0,25.6896,25.8187,25.6734,25.7945,6500.0
2012-01-05 13:30:00,31.97,31.98,31.83,31.9,9100.0,25.8026,25.8106,25.6896,25.7461,9100.0
2012-01-05 14:00:00,31.86,31.86,31.7,31.77,7000.0,25.7138,25.7138,25.5846,25.6411,7000.0
2012-01-05 14:30:00,31.79,31.91,31.79,31.86,4500.0,25.6573,25.7541,25.6573,25.7138,4500.0
2012-01-05 15:00:00,31.86,31.93,31.83,31.91,16100.0,25.7138,25.7703,25.6896,25.7541,16100.0
2012-01-05 15:30:00,31.9,32.02,31.87,31.89,64200.0,25.7461,25.8429,25.7218,25.738,64200.0
2012-01-06 09:30:00,31.97,32.08,31.66,31.96,11900.0,25.8026,25.8913,25.5524,25.7945,11900.0
2012-01-06 10:00:00,31.98,32.01,31.87,31.87,8100.0,25.8106,25.8348,25.7218,25.7218,8100.0
2012-01-06 10:30:00,31.87,31.99,31.79,31.86,7900.0,25.7218,25.8187,25.6573,25.7138,7900.0
2012-01-06 11:00:00,31.84,31.97,31.84,31.93,13600.0,25.6976,25.8026,25.6976,25.7703,13600.0
2012-01-06 11:30:00,31.92,31.94,31.78,31.83,6100.0,25.7622,25.7783,25.6492,25.6896,6100.0
2012-01-06 12:00:00,31.78,32.06,31.78,32.02,33900.0,25.6492,25.8752,25.6492,25.8429,33900.0
2012-01-06 12:30:00,32.01,32.01,31.93,32.0,63100.0,25.8348,25.8348,25.7703,25.8268,63100.0
2012-01-06 13:00:00,32.0,32.04,31.99,31.99,33400.0,25.8268,25.859,25.8187,25.8187,33400.0
2012-01-06 13:30:00,32.01,32.25,31.98,32.25,46800.0,25.8348,26.0285,25.8106,26.0285,46800.0
2012-01-06 14:00:00,32.2,32.24,32.18,32.18,6200.0,25.9882,26.0205,25.972,25.972,6200.0
2012-01-06 14:30:00,32.2,32.22,32.17,32.21,11700.0,25.9882,26.0043,25.964,25.9963,11700.0
2012-01-06 15:00:00,32.23,32.27,32.23,32.25,6900.0,26.0124,26.0447,26.0124,26.0285,6900.0
2012-01-06 15:30:00,32.25,32.34,32.24,32.3,37600.0,26.0285,26.1012,26.0205,26.0689,37600.0
2012-01-09 09:30:00,32.37,32.38,32.08,32.08,4500.0,26.1254,26.1335,25.8913,25.8913,4500.0
2012-01-09 10:00:00,32.09,32.35,32.01,32.3,5500.0,25.8994,26.1092,25.8348,26.0689,5500.0
2012-01-09 10:30:00,32.29,32.34,32.17,32.17,6800.0,26.0608,26.1012,25.964,25.964,6800.0
2012-01-09 11:00:00,32.18,32.31,32.15,32.22,8200.0,25.972,26.077,25.9478,26.0043,8200.0
2012-01-09 11:30:00,32.24,32.39,32.2,32.31,10500.0,26.0205,26.1415,25.9882,26.077,10500.0
2012-01-09 12:00:00,32.31,32.47,32.3,32.39,6300.0,26.077,26.2061,26.0689,26.1415,6300.0
2012-01-09 12:30:00,32.42,32.63,32.42,32.53,8000.0,26.1657,26.3352,26.1657,26.2545,8000.0
2012-01-09 13:00:00,32.53,32.6,32.49,32.55,6300.0,26.2545,26.311,26.2222,26.2707,6300.0
2012-01-09 13:30:00,32.57,32.59,32.54,32.56,4500.0,26.2868,26.3029,26.2626,26.2787,4500.0
2012-01-09 14:00:00,32.55,32.65,32.55,32.6,4800.0,26.2707,26.3514,26.2707,26.311,4800.0
2012-01-09 14:30:00,32.58,32.66,32.55,32.55,6000.0,26.2949,26.3594,26.2707,26.2707,6000.0
2012-01-09 15:00:00,32.55,32.57,32.29,32.29,16400.0,26.2707,26.2868,26.0608,26.0608,16400.0
2012-01-09 15:30:00,32.29,32.31,31.83,31.86,78300.0,26.0608,26.077,25.6896,25.7138,78300.0
2012-01-10 09:30:00,32.17,32.52,32.14,32.35,12000.0,25.964,26.2465,25.9398,26.1092,12000.0
2012-01-10 10:00:00,32.41,32.5,32.28,32.28,9400.0,26.1577,26.2303,26.0527,26.0527,9400.0
2012-01-10 10:30:00,32.3,32.48,32.3,32.47,8800.0,26.0689,26.2142,26.0689,26.2061,8800.0
2012-01-10 11:00:00,32.43,32.85,32.43,32.66,10900.0,26.1738,26.5128,26.1738,26.3594,10900.0
2012-01-10 11:30:00,32.66,32.67,32.62,32.63,3800.0,26.3594,26.3675,26.3272,26.3352,3800.0
2012-01-10 12:00:00,32.62,32.62,32.5,32.51,15300.0,26.3272,26.3272,26.2303,26.2384,15300.0
2012-01-10 12:30:00,32.5,32.53,32.49,32.51,4900.0,26.2303,26.2545,26.2222,26.2384,4900.0
2012-01-10 13:00:00,32.49,32.53,32.49,32.5,4700.0,26.2222,26.2545,26.2222,26.2303,4700.0
2012-01-10 13:30:00,32.51,32.59,32.51,32.53,4400.0,26.2384,26.3029,26.2384,26.2545,4400.0
2012-01-10 14:00:00,32.53,32.55,32.49,32.49,4000.0,26.2545,26.2707,26.2222,26.2222,4000.0
2012-01-10 14:30:00,32.47,32.58,32.45,32.57,9500.0,26.2061,26.2949,26.19,26.2868,9500.0
2012-01-10 15:00:00,32.58,32.63,32.55,32.58,11300.0,26.2949,26.3352,26.2707,26.2949,11300.0
2012-01-10 15:30:00,32.58,32.66,32.54,32.64,16700.0,26.2949,26.3594,26.2626,26.3433,16700.0
2012-01-11 09:30:00,32.49,33.21,32.39,33.21,9800.0,26.2222,26.8033,26.1415,26.8033,9800.0
2012-01-11 10:00:00,33.2,33.33,33.08,33.27,11000.0,26.7953,26.9002,26.6984,26.8518,11000.0
2012-01-11 10:30:00,33.32,33.45,33.29,33.39,8500.0,26.8921,26.997,26.8679,26.9486,8500.0
2012-01-11 11:00:00,33.38,33.63,33.34,33.63,21100.0,26.9405,27.1423,26.9083,27.1423,21100.0
2012-01-11 11:30:00,33.6,34.0,33.6,34.0,19500.0,27.1181,27.4409,27.1181,27.4409,19500.0
2012-01-11 12:00:00,34.04,34.24,34.03,34.13,30900.0,27.4732,27.6346,27.4652,27.5459,30900.0
2012-01-11 12:30:00,34.14,34.16,34.06,34.15,15000.0,27.5539,27.5701,27.4894,27.562,15000.0
2012-01-11 13:00:00,34.15,34.2,34.06,34.19,38300.0,27.562,27.6024,27.4894,27.5943,38300.0
2012-01-11 13:30:00,34.22,34.53,34.03,34.4,55300.0,27.6185,27.8687,27.4652,27.7638,55300.0
2012-01-11 14:00:00,34.4,34.43,34.26,34.3,16900.0,27.7638,27.788,27.6508,27.6831,16900.0
2012-01-11 14:30:00,34.3,34.36,34.19,34.19,29400.0,27.6831,27.7315,27.5943,27.5943,29400.0
2012-01-11 15:00:00,34.16,34.2,33.94,34.04,29900.0,27.5701,27.6024,27.3925,27.4732,29900.0
2012-01-11 15:30:00,34.06,34.16,33.94,33.94,103000.0,27.4894,27.5701,27.3925,27.3925,103000.0
2012-01-12 09:30:00,34.02,34.2,33.85,33.87,8200.0,27.4571,27.6024,27.3199,27.336,8200.0
2012-01-12 10:00:00,33.86,33.89,33.67,33.75,24700.0,27.3279,27.3522,27.1746,27.2392,24700.0
2012-01-12 10:30:00,33.75,33.78,33.71,33.72,14900.0,27.2392,27.2634,27.2069,27.215,14900.0
2012-01-12 11:00:00,33.74,33.79,33.69,33.7,33000.0,27.2311,27.2714,27.1907,27.1988,33000.0
2012-01-12 11:30:00,33.71,33.77,33.7,33.72,6300.0,27.2069,27.2553,27.1988,27.215,6300.0
2012-01-12 12:00:00,33.73,33.77,33.68,33.69,25500.0,27.223,27.2553,27.1827,27.1907,25500.0
2012-01-12 12:30:00,33.66,33.75,33.66,33.72,8600.0,27.1665,27.2392,27.1665,27.215,8600.0
2012-01-12 13:00:00,33.69,33.77,33.69,33.77,14600.0,27.1907,27.2553,27.1907,27.2553,14600.0
2012-01-12 13:30:00,33.76,33.82,33.71,33.75,18600.0,27.2472,27.2957,27.2069,27.2392,18600.0
2012-01-12 14:00:00,33.74,33.77,33.66,33.75,17600.0,27.2311,27.2553,27.1665,27.2392,17600.0
2012-01-12 14:30:00,33.75,33.79,33.72,33.76,21200.0,27.2392,27.2714,27.215,27.2472,21200.0
2012-01-12 15:00:00,33.76,34.05,33.73,33.99,19400.0,27.2472,27.4813,27.223,27.4329,19400.0
2012-01-12 15:30:00,33.96,34.05,33.71,33.79,56800.0,27.4087,27.4813,27.2069,27.2714,56800.0
2012-01-13 09:30:00,33.53,33.53,33.23,33.35,5600.0,27.0616,27.0616,26.8195,26.9163,5600.0
2012-01-13 10:00:00,33.38,33.38,33.05,33.06,3600.0,26.9405,26.9405,26.6742,26.6823,3600.0
2012-01-13 10:30:00,33.07,33.27,33.02,33.24,9100.0,26.6903,26.8518,26.65,26.8276,9100.0
2012-01-13 11:00:00,33.26,33.49,33.26,33.46,8200.0,26.8437,27.0293,26.8437,27.0051,8200.0
2012-01-13 11:30:00,33.46,33.47,33.37,33.39,5200.0,27.0051,27.0132,26.9325,26.9486,5200.0
2012-01-13 12:00:00,33.38,33.43,33.31,33.43,12300.0,26.9405,26.9809,26.884,26.9809,12300.0
2012-01-13 12:30:00,33.42,33.43,33.34,33.43,3100.0,26.9728,26.9809,26.9083,26.9809,3100.0
2012-01-13 13:00:00,33.42,33.44,33.36,33.38,9100.0,26.9728,26.989,26.9244,26.9405,9100.0
2012-01-13 13:30:00,33.39,33.44,33.36,33.39,6700.0,26.9486,26.989,26.9244,26.9486,6700.0
2012-01-13 14:00:00,33.39,33.46,33.37,33.46,5100.0,26.9486,27.0051,26.9325,27.0051,5100.0
2012-01-13 14:30:00,33.45,33.56,33.45,33.55,4700.0,26.997,27.0858,26.997,27.0777,4700.0
2012-01-13 15:00:00,33.6,33.72,33.51,33.56,8300.0,27.1181,27.215,27.0455,27.0858,8300.0
2012-01-13 15:30:00,33.6,33.66,33.55,33.58,17100.0,27.1181,27.1665,27.0777,27.102,17100.0
2012-01-17 09:30:00,33.72,34.04,33.71,33.98,9100.0,27.215,27.4732,27.2069,27.4248,9100.0
2012-01-17 10:00:00,34.0,34.21,33.98,34.01,92300.0,27.4409,27.6104,27.4248,27.449,92300.0
2012-01-17 10:30:00,34.0,34.01,33.74,33.81,36800.0,27.4409,27.449,27.2311,27.2876,36800.0
2012-01-17 11:00:00,33.78,34.03,33.78,33.98,93200.0,27.2634,27.4652,27.2634,27.4248,93200.0
2012-01-17 11:30:00,34.0,34.03,33.96,34.03,21600.0,27.4409,27.4652,27.4087,27.4652,21600.0
2012-01-17 12:00:00,34.06,34.12,34.01,34.01,3900.0,27.4894,27.5378,27.449,27.449,3900.0
2012-01-17 12:30:00,34.0,34.09,33.96,34.0,31900.0,27.4409,27.5136,27.4087,27.4409,31900.0
2012-01-17 13:00:00,34.0,34.07,34.0,34.0,42800.0,27.4409,27.4974,27.4409,27.4409,42800.0
2012-01-17 13:30:00,34.02,34.04,34.0,34.0,32000.0,27.4571,27.4732,27.4409,27.4409,32000.0
2012-01-17 14:00:00,33.96,34.02,33.94,33.94,9100.0,27.4087,27.4571,27.3925,27.3925,9100.0
2012-01-17 14:30:00,33.94,33.96,33.73,33.93,6100.0,27.3925,27.4087,27.223,27.3844,6100.0
2012-01-17 15:00:00,33.9,33.96,33.77,33.95,32200.0,27.3602,27.4087,27.2553,27.4006,32200.0
2012-01-17 15:30:00,33.95,34.25,33.89,34.18,70400.0,27.4006,27.6427,27.3522,27.5862,70400.0
2012-01-18 09:30:00,34.21,34.45,34.1,34.43,7600.0,27.6104,27.8041,27.5216,27.788,7600.0
2012-01-18 10:00:00,34.42,34.71,34.39,34.68,14100.0,27.7799,28.014,27.7557,27.9898,14100.0
2012-01-18 10:30:00,34.68,34.7,34.48,34.57,10000.0,27.9898,28.0059,27.8283,27.901,10000.0
2012-01-18 11:00:00,34.56,34.7,34.47,34.7,10800.0,27.8929,28.0059,27.8203,28.0059,10800.0
2012-01-18 11:30:00,34.68,34.72,34.54,34.67,13700.0,27.9898,28.022,27.8768,27.9817,13700.0
2012-01-18 12:00:00,34.68,34.73,34.66,34.7,7700.0,27.9898,28.0301,27.9736,28.0059,7700.0
2012-01-18 12:30:00,34.73,34.74,34.58,34.65,17300.0,28.0301,28.0382,27.909,27.9655,17300.0
2012-01-18 13:00:00,34.61,34.73,34.57,34.58,26600.0,27.9333,28.0301,27.901,27.909,26600.0
2012-01-18 13:30:00,34.59,34.69,34.58,34.69,6300.0,27.9171,27.9978,27.909,27.9978,6300.0
2012-01-18 14:00:00,34.7,34.73,34.59,34.61,10000.0,28.0059,28.0301,27.9171,27.9333,10000.0
2012-01-18 14:30:00,34.66,34.72,34.58,34.62,29400.0,27.9736,28.022,27.909,27.9413,29400.0
2012-01-18 15:00:00,34.62,34.63,34.4,34.51,24600.0,27.9413,27.9494,27.7638,27.8526,24600.0
2012-01-18 15:30:00,34.52,34.56,34.2,34.33,58000.0,27.8606,27.8929,27.6024,27.7073,58000.0
2012-01-19 09:30:00,34.36,34.65,34.34,34.61,3700.0,27.7315,27.9655,27.7153,27.9333,3700.0
2012-01-19 10:00:00,34.62,34.65,34.42,34.65,16000.0,27.9413,27.9655,27.7799,27.9655,16000.0
2012-01-19 10:30:00,34.61,34.69,34.43,34.64,7700.0,27.9333,27.9978,27.788,27.9575,7700.0
2012-01-19 11:00:00,34.58,34.6,34.49,34.55,12300.0,27.909,27.9252,27.8364,27.8848,12300.0
2012-01-19 11:30:00,34.55,34.57,34.28,34.33,32800.0,27.8848,27.901,27.6669,27.7073,32800.0
2012-01-19 12:00:00,34.35,34.4,34.08,34.14,10000.0,27.7234,27.7638,27.5055,27.5539,10000.0
2012-01-19 12:30:00,34.14,34.2,34.1,34.1,9200.0,27.5539,27.6024,27.5216,27.5216,9200.0
2012-01-19 13:00:00,34.09,34.17,33.97,33.99,6800.0,27.5136,27.5781,27.4167,27.4329,6800.0
2012-01-19 13:30:00,34.03,34.06,33.9,33.97,10100.0,27.4652,27.4894,27.3602,27.4167,10100.0
2012-01-19 14:00:00,33.94,34.17,33.94,34.17,10200.0,27.3925,27.5781,27.3925,27.5781,10200.0
2012-01-19 14:30:00,34.19,34.22,34.0,34.13,10900.0,27.5943,27.6185,27.4409,27.5459,10900.0
2012-01-19 15:00:00,34.13,34.3,34.13,34.29,6600.0,27.5459,27.6831,27.5459,27.675,6600.0
2012-01-19 15:30:00,34.26,34.27,33.87,34.08,31300.0,27.6508,27.6589,27.336,27.5055,31300.0
2012-01-20 09:30:00,33.93,33.99,33.7,33.84,15400.0,27.3844,27.4329,27.1988,27.3118,15400.0
2012-01-20 10:00:00,33.81,33.84,33.77,33.79,5000.0,27.2876,27.3118,27.2553,27.2714,5000.0
2012-01-20 10:30:00,33.78,33.84,33.63,33.71,4700.0,27.2634,27.3118,27.1423,27.2069,4700.0
2012-01-20 11:00:00,33.71,33.83,33.71,33.75,10000.0,27.2069,27.3037,27.2069,27.2392,10000.0
2012-01-20 11:30:00,33.75,33.79,33.62,33.74,7400.0,27.2392,27.2714,27.1342,27.2311,7400.0
2012-01-20 12:00:00,33.78,33.83,33.73,33.75,6000.0,27.2634,27.3037,27.223,27.2392,6000.0
2012-01-20 12:30:00,33.75,33.83,33.75,33.78,6300.0,27.2392,27.3037,27.2392,27.2634,6300.0
2012-01-20 13:00:00,33.79,33.86,33.72,33.86,6800.0,27.2714,27.3279,27.215,27.3279,6800.0
2012-01-20 13:30:00,33.84,33.86,33.73,33.74,6800.0,27.3118,27.3279,27.223,27.2311,6800.0
2012-01-20 14:00:00,33.76,33.79,33.75,33.75,6400.0,27.2472,27.2714,27.2392,27.2392,6400.0
2012-01-20 14:30:00,33.75,33.77,33.74,33.74,8700.0,27.2392,27.2553,27.2311,27.2311,8700.0
2012-01-20 15:00:00,33.75,33.76,33.74,33.75,7500.0,27.2392,27.2472,27.2311,27.2392,7500.0
2012-01-20 15:30:00,33.75,33.82,33.73,33.74,22700.0,27.2392,27.2957,27.223,27.2311,22700.0
2012-01-23 09:30:00,33.89,34.12,33.7,33.94,8200.0,27.3522,27.5378,27.1988,27.3925,8200.0
2012-01-23 10:00:00,33.94,34.09,33.89,34.09,9000.0,27.3925,27.5136,27.3522,27.5136,9000.0
2012-01-23 10:30:00,34.09,34.09,33.91,33.97,6000.0,27.5136,27.5136,27.3683,27.4167,6000.0
2012-01-23 11:00:00,33.98,34.15,33.85,34.14,21500.0,27.4248,27.562,27.3199,27.5539,21500.0
2012-01-23 11:30:00,34.14,34.14,33.63,33.75,10900.0,27.5539,27.5539,27.1423,27.2392,10900.0
2012-01-23 12:00:00,33.71,33.77,33.65,33.75,9600.0,27.2069,27.2553,27.1585,27.2392,9600.0
2012-01-23 12:30:00,33.73,33.8,33.72,33.77,2500.0,27.223,27.2795,27.215,27.2553,2500.0
2012-01-23 13:00:00,33.75,33.88,33.75,33.88,3500.0,27.2392,27.3441,27.2392,27.3441,3500.0
2012-01-23 13:30:00,33.89,33.91,33.84,33.84,3300.0,27.3522,27.3683,27.3118,27.3118,3300.0
2012-01-23 14:00:00,33.85,33.88,33.83,33.85,3400.0,27.3199,27.3441,27.3037,27.3199,3400.0
2012-01-23 14:30:00,33.86,34.01,33.84,34.01,7600.0,27.3279,27.449,27.3118,27.449,7600.0
2012-01-23 15:00:00,34.02,34.09,33.95,34.02,7500.0,27.4571,27.5136,27.4006,27.4571,7500.0
2012-01-23 15:30:00,34.01,34.15,34.0,34.05,13600.0,27.449,27.562,27.4409,27.4813,13600.0
2012-01-24 09:30:00,33.71,33.93,33.49,33.55,12600.0,27.2069,27.3844,27.0293,27.0777,12600.0
2012-01-24 10:00:00,33.52,33.92,33.52,33.8,12100.0,27.0535,27.3764,27.0535,27.2795,12100.0
2012-01-24 10:30:00,33.76,33.8,33.69,33.8,5900.0,27.2472,27.2795,27.1907,27.2795,5900.0
2012-01-24 11:00:00,33.84,33.84,33.8,33.83,1400.0,27.3118,27.3118,27.2795,27.3037,1400.0
2012-01-24 11:30:00,33.8,33.82,33.64,33.82,19900.0,27.2795,27.2957,27.1504,27.2957,19900.0
2012-01-24 12:00:00,33.81,33.81,33.74,33.75,2800.0,27.2876,27.2876,27.2311,27.2392,2800.0
2012-01-24 12:30:00,33.74,33.89,33.74,33.88,14200.0,27.2311,27.3522,27.2311,27.3441,14200.0
2012-01-24 13:00:00,33.88,33.88,33.84,33.85,1500.0,27.3441,27.3441,27.3118,27.3199,1500.0
2012-01-24 13:30:00,33.84,33.86,33.77,33.82,3300.0,27.3118,27.3279,27.2553,27.2957,3300.0
2012-01-24 14:00:00,33.81,33.89,33.81,33.87,5400.0,27.2876,27.3522,27.2876,27.336,5400.0
2012-01-24 14:30:00,33.87,34.17,33.86,34.12,8500.0,27.336,27.5781,27.3279,27.5378,8500.0
2012-01-24 15:00:00,34.12,34.14,34.1,34.12,3600.0,27.5378,27.5539,27.5216,27.5378,3600.0
2012-01-24 15:30:00,34.11,34.16,34.1,34.16,28700.0,27.5297,27.5701,27.5216,27.5701,28700.0
2012-01-25 09:30:00,34.08,34.49,33.95,34.43,36500.0,27.5055,27.8364,27.4006,27.788,36500.0
2012-01-25 10:00:00,34.4,34.62,34.38,34.59,30500.0,27.7638,27.9413,27.7476,27.9171,30500.0
2012-01-25 10:30:00,34.59,34.74,34.58,34.71,6800.0,27.9171,28.0382,27.909,28.014,6800.0
2012-01-25 11:00:00,34.74,34.98,34.73,34.93,14300.0,28.0382,28.2319,28.0301,28.1915,14300.0
2012-01-25 11:30:00,34.97,34.98,34.81,34.81,7600.0,28.2238,28.2319,28.0947,28.0947,7600.0
2012-01-25 12:00:00,34.77,35.12,34.66,35.11,47100.0,28.0624,28.3449,27.9736,28.3368,47100.0
2012-01-25 12:30:00,35.11,35.15,34.89,34.89,18200.0,28.3368,28.3691,28.1592,28.1592,18200.0
2012-01-25 13:00:00,34.89,35.03,34.89,35.0,12300.0,28.1592,28.2722,28.1592,28.248,12300.0
2012-01-25 13:30:00,34.99,35.02,34.91,34.97,12700.0,28.24,28.2642,28.1754,28.2238,12700.0
2012-01-25 14:00:00,34.97,34.99,34.85,34.99,11900.0,28.2238,28.24,28.127,28.24,11900.0
2012-01-25 14:30:00,34.99,35.04,34.97,34.99,21100.0,28.24,28.2803,28.2238,28.24,21100.0
2012-01-25 15:00:00,35.01,35.06,34.93,35.04,42300.0,28.2561,28.2964,28.1915,28.2803,42300.0
2012-01-25 15:30:00,35.01,35.1,34.99,35.09,86300.0,28.2561,28.3287,28.24,28.3207,86300.0
2012-01-26 09:30:00,35.29,35.75,35.22,35.63,24500.0,28.4821,28.8533,28.4256,28.7565,24500.0
2012-01-26 10:00:00,35.56,35.99,35.41,35.95,32900.0,28.7,29.047,28.5789,29.0148,32900.0
2012-01-26 10:30:00,35.93,35.93,35.57,35.81,17700.0,28.9986,28.9986,28.7081,28.9018,17700.0
2012-01-26 11:00:00,35.75,36.07,35.74,36.01,26300.0,28.8533,29.1116,28.8453,29.0632,26300.0
2012-01-26 11:30:00,36.01,36.06,35.91,36.02,16000.0,29.0632,29.1035,28.9825,29.0713,16000.0
2012-01-26 12:00:00,36.0,36.05,35.65,36.0,82100.0,29.0551,29.0955,28.7726,29.0551,82100.0
2012-01-26 12:30:00,35.96,36.22,35.89,36.02,40000.0,29.0228,29.2327,28.9663,29.0713,40000.0
2012-01-26 13:00:00,36.02,36.04,36.0,36.02,3900.0,29.0713,29.0874,29.0551,29.0713,3900.0
2012-01-26 13:30:00,36.02,36.28,36.0,36.22,43100.0,29.0713,29.2811,29.0551,29.2327,43100.0
2012-01-26 14:00:00,36.24,36.35,36.21,36.33,25000.0,29.2488,29.3376,29.2246,29.3214,25000.0
2012-01-26 14:30:00,36.3,36.33,36.29,36.32,21300.0,29.2972,29.3214,29.2892,29.3134,21300.0
2012-01-26 15:00:00,36.32,36.54,36.3,36.48,76700.0,29.3134,29.4909,29.2972,29.4425,76700.0
2012-01-26 15:30:00,36.48,36.77,36.43,36.54,104400.0,29.4425,29.6766,29.4022,29.4909,104400.0
2012-01-27 09:30:00,36.42,36.64,36.15,36.36,41000.0,29.3941,29.5716,29.1762,29.3457,41000.0
2012-01-27 10:00:00,36.36,36.75,36.28,36.69,27300.0,29.3457,29.6604,29.2811,29.612,27300.0
2012-01-27 10:30:00,36.7,36.74,36.58,36.69,35800.0,29.6201,29.6524,29.5232,29.612,35800.0
2012-01-27 11:00:00,36.69,36.85,36.65,36.81,24100.0,29.612,29.7411,29.5797,29.7089,24100.0
2012-01-27 11:30:00,36.81,37.0,36.73,36.97,23600.0,29.7089,29.8622,29.6443,29.838,23600.0
2012-01-27 12:00:00,36.98,37.02,36.92,36.92,14300.0,29.8461,29.8783,29.7976,29.7976,14300.0
2012-01-27 12:30:00,36.91,37.05,36.9,36.94,12500.0,29.7896,29.9026,29.7815,29.8138,12500.0
2012-01-27 13:00:00,36.97,37.06,36.93,36.94,12900.0,29.838,29.9106,29.8057,29.8138,12900.0
2012-01-27 13:30:00,36.94,37.1,36.93,37.08,22400.0,29.8138,29.9429,29.8057,29.9268,22400.0
2012-01-27 14:00:00,37.07,37.1,36.96,37.08,28100.0,29.9187,29.9429,29.8299,29.9268,28100.0
2012-01-27 14:30:00,37.07,37.21,36.95,37.1,14200.0,29.9187,30.0317,29.8218,29.9429,14200.0
2012-01-27 15:00:00,37.06,37.21,37.03,37.12,40500.0,29.9106,30.0317,29.8864,29.959,40500.0
2012-01-27 15:30:00,37.1,37.44,36.97,37.26,153400.0,29.9429,30.2173,29.838,30.072,153400.0
2012-01-30 09:30:00,37.33,37.33,36.85,37.09,18300.0,30.1285,30.1285,29.7411,29.9348,18300.0
2012-01-30 10:00:00,37.04,37.1,36.96,36.97,13300.0,29.8945,29.9429,29.8299,29.838,13300.0
2012-01-30 10:30:00,37.0,37.08,36.96,37.07,23900.0,29.8622,29.9268,29.8299,29.9187,23900.0
2012-01-30 11:00:00,37.09,37.21,37.04,37.15,7700.0,29.9348,30.0317,29.8945,29.9833,7700.0
2012-01-30 11:30:00,37.15,37.24,37.05,37.21,12700.0,29.9833,30.0559,29.9026,30.0317,12700.0
2012-01-30 12:00:00,37.18,37.31,37.11,37.24,21500.0,30.0075,30.1124,29.951,30.0559,21500.0
2012-01-30 12:30:00,37.23,37.23,37.01,37.09,12900.0,30.0478,30.0478,29.8703,29.9348,12900.0
2012-01-30 13:00:00,37.08,37.27,37.05,37.25,13900.0,29.9268,30.0801,29.9026,30.064,13900.0
2012-01-30 13:30:00,37.22,37.25,37.13,37.23,8100.0,30.0398,30.064,29.9671,30.0478,8100.0
2012-01-30 14:00:00,37.21,37.21,37.06,37.13,14200.0,30.0317,30.0317,29.9106,29.9671,14200.0
2012-01-30 14:30:00,37.13,37.14,37.01,37.14,17100.0,29.9671,29.9752,29.8703,29.9752,17100.0
2012-01-30 15:00:00,37.12,37.12,36.98,37.06,21400.0,29.959,29.959,29.8461,29.9106,21400.0
2012-01-30 15:30:00,37.05,37.25,36.98,37.09,87200.0,29.9026,30.064,29.8461,29.9348,87200.0
2012-01-31 09:30:00,37.25,37.63,37.05,37.28,22300.0,30.064,30.3707,29.9026,30.0882,22300.0
2012-01-31 10:00:00,37.24,37.34,37.05,37.3,12600.0,30.0559,30.1366,29.9026,30.1043,12600.0
2012-01-31 10:30:00,37.3,37.35,37.12,37.35,6900.0,30.1043,30.1447,29.959,30.1447,6900.0
2012-01-31 11:00:00,37.32,37.6,37.27,37.49,23000.0,30.1205,30.3464,30.0801,30.2577,23000.0
2012-01-31 11:30:00,37.44,37.57,37.37,37.43,8200.0,30.2173,30.3222,30.1608,30.2092,8200.0
2012-01-31 12:00:00,37.39,37.41,37.24,37.25,6600.0,30.177,30.1931,30.0559,30.064,6600.0
2012-01-31 12:30:00,37.25,37.3,37.23,37.28,3900.0,30.064,30.1043,30.0478,30.0882,3900.0
2012-01-31 13:00:00,37.25,37.38,37.23,37.32,6300.0,30.064,30.1689,30.0478,30.1205,6300.0
2012-01-31 13:30:00,37.37,37.37,37.25,37.27,5400.0,30.1608,30.1608,30.064,30.0801,5400.0
2012-01-31 14:00:00,37.28,37.54,37.24,37.54,21700.0,30.0882,30.298,30.0559,30.298,21700.0
2012-01-31 14:30:00,37.54,37.64,37.52,37.63,7500.0,30.298,30.3787,30.2819,30.3707,7500.0
2012-01-31 15:00:00,37.64,37.67,37.46,37.56,14700.0,30.3787,30.4029,30.2335,30.3142,14700.0
2012-01-31 15:30:00,37.55,37.71,37.4,37.66,87700.0,30.3061,30.4352,30.185,30.3949,87700.0
2012-02-01 09:30:00,37.68,38.18,37.5,37.69,118300.0,30.411,30.8146,30.2657,30.4191,118300.0
2012-02-01 10:00:00,37.69,38.21,37.67,38.19,60200.0,30.4191,30.8388,30.4029,30.8226,60200.0
2012-02-01 10:30:00,38.19,38.5,38.08,38.33,12000.0,30.8226,31.0728,30.7339,30.9356,12000.0
2012-02-01 11:00:00,38.44,38.59,38.36,38.53,8600.0,31.0244,31.1455,30.9598,31.097,8600.0
2012-02-01 11:30:00,38.52,38.57,38.46,38.46,7600.0,31.089,31.1293,31.0405,31.0405,7600.0
2012-02-01 12:00:00,38.48,38.58,38.39,38.4,9200.0,31.0567,31.1374,30.984,30.9921,9200.0
2012-02-01 12:30:00,38.4,38.76,38.4,38.62,68400.0,30.9921,31.2827,30.9921,31.1697,68400.0
2012-02-01 13:00:00,38.63,38.68,38.52,38.55,12000.0,31.1777,31.2181,31.089,31.1132,12000.0
2012-02-01 13:30:00,38.62,38.67,38.55,38.63,10700.0,31.1697,31.21,31.1132,31.1777,10700.0
2012-02-01 14:00:00,38.6,38.67,38.55,38.64,11000.0,31.1535,31.21,31.1132,31.1858,11000.0
2012-02-01 14:30:00,38.66,38.69,38.53,38.68,8000.0,31.202,31.2262,31.097,31.2181,8000.0
2012-02-01 15:00:00,38.67,38.83,38.64,38.83,19900.0,31.21,31.3392,31.1858,31.3392,19900.0
2012-02-01 15:30:00,38.77,38.84,38.53,38.84,72100.0,31.2907,31.3472,31.097,31.3472,72100.0
2012-02-02 09:30:00,38.82,39.26,38.54,38.69,21400.0,31.3311,31.6862,31.1051,31.2262,21400.0
2012-02-02 10:00:00,38.68,38.91,38.54,38.65,72400.0,31.2181,31.4037,31.1051,31.1939,72400.0
2012-02-02 10:30:00,38.65,38.72,38.56,38.58,11400.0,31.1939,31.2504,31.1213,31.1374,11400.0
2012-02-02 11:00:00,38.64,38.7,38.56,38.63,154300.0,31.1858,31.2342,31.1213,31.1777,154300.0
2012-02-02 11:30:00,38.63,38.66,38.6,38.63,66200.0,31.1777,31.202,31.1535,31.1777,66200.0
2012-02-02 12:00:00,38.62,38.67,38.62,38.65,39600.0,31.1697,31.21,31.1697,31.1939,39600.0
2012-02-02 12:30:00,38.65,38.67,38.57,38.65,32600.0,31.1939,31.21,31.1293,31.1939,32600.0
2012-02-02 13:00:00,38.67,38.7,38.63,38.64,11600.0,31.21,31.2342,31.1777,31.1858,11600.0
2012-02-02 13:30:00,38.63,38.7,38.62,38.68,12600.0,31.1777,31.2342,31.1697,31.2181,12600.0
2012-02-02 14:00:00,38.69,38.7,38.5,38.51,61100.0,31.2262,31.2342,31.0728,31.0809,61100.0
2012-02-02 14:30:00,38.51,38.6,38.44,38.56,10600.0,31.0809,31.1535,31.0244,31.1213,10600.0
2012-02-02 15:00:00,38.55,38.65,38.5,38.51,12000.0,31.1132,31.1939,31.0728,31.0809,12000.0
2012-02-02 15:30:00,38.52,38.66,38.52,38.59,41700.0,31.089,31.202,31.089,31.1455,41700.0
2012-02-03 09:30:00,38.77,38.99,38.45,38.51,27400.0,31.2907,31.4683,31.0325,31.0809,27400.0
2012-02-03 10:00:00,38.54,38.8,38.54,38.58,15300.0,31.1051,31.315,31.1051,31.1374,15300.0
2012-02-03 10:30:00,38.58,38.7,38.54,38.65,9300.0,31.1374,31.2342,31.1051,31.1939,9300.0
2012-02-03 11:00:00,38.65,38.75,38.63,38.73,11300.0,31.1939,31.2746,31.1777,31.2585,11300.0
2012-02-03 11:30:00,38.74,38.77,38.68,38.77,11800.0,31.2665,31.2907,31.2181,31.2907,11800.0
2012-02-03 12:00:00,38.76,38.84,38.75,38.76,8500.0,31.2827,31.3472,31.2746,31.2827,8500.0
2012-02-03 12:30:00,38.74,38.85,38.74,38.83,8700.0,31.2665,31.3553,31.2665,31.3392,8700.0
2012-02-03 13:00:00,38.83,38.83,38.64,38.69,6700.0,31.3392,31.3392,31.1858,31.2262,6700.0
2012-02-03 13:30:00,38.68,38.71,38.62,38.66,14100.0,31.2181,31.2423,31.1697,31.202,14100.0
2012-02-03 14:00:00,38.69,38.7,38.64,38.69,35300.0,31.2262,31.2342,31.1858,31.2262,35300.0
2012-02-03 14:30:00,38.7,38.7,38.64,38.68,14700.0,31.2342,31.2342,31.1858,31.2181,14700.0
2012-02-03 15:00:00,38.67,38.68,38.58,38.59,34900.0,31.21,31.2181,31.1374,31.1455,34900.0
2012-02-03 15:30:00,38.59,38.59,38.44,38.47,25500.0,31.1455,31.1455,31.0244,31.0486,25500.0
2012-02-06 09:30:00,38.23,38.5,37.84,38.48,24600.0,30.8549,31.0728,30.5401,31.0567,24600.0
2012-02-06 10:00:00,38.48,38.57,38.28,38.28,10200.0,31.0567,31.1293,30.8953,30.8953,10200.0
2012-02-06 10:30:00,38.25,38.27,38.21,38.25,3200.0,30.8711,30.8872,30.8388,30.8711,3200.0
2012-02-06 11:00:00,38.26,38.39,38.24,38.33,7600.0,30.8791,30.984,30.863,30.9356,7600.0
2012-02-06 11:30:00,38.35,38.39,38.33,38.36,11200.0,30.9518,30.984,30.9356,30.9598,11200.0
2012-02-06 12:00:00,38.34,38.38,38.25,38.25,25100.0,30.9437,30.976,30.8711,30.8711,25100.0
2012-02-06 12:30:00,38.22,38.33,38.22,38.33,6900.0,30.8468,30.9356,30.8468,30.9356,6900.0
2012-02-06 13:00:00,38.31,38.36,38.27,38.35,15000.0,30.9195,30.9598,30.8872,30.9518,15000.0
2012-02-06 13:30:00,38.36,38.36,38.29,38.35,4000.0,30.9598,30.9598,30.9033,30.9518,4000.0
2012-02-06 14:00:00,38.35,38.37,38.3,38.3,6400.0,30.9518,30.9679,30.9114,30.9114,6400.0
2012-02-06 14:30:00,38.29,38.33,38.28,38.31,6100.0,30.9033,30.9356,30.8953,30.9195,6100.0
2012-02-06 15:00:00,38.32,38.35,38.27,38.3,6400.0,30.9276,30.9518,30.8872,30.9114,6400.0
2012-02-06 15:30:00,38.3,38.4,38.24,38.37,38500.0,30.9114,30.9921,30.863,30.9679,38500.0
2012-02-07 09:30:00,38.39,38.39,37.9,38.04,8300.0,30.984,30.984,30.5886,30.7016,8300.0
2012-02-07 10:00:00,38.05,38.12,37.92,37.96,8900.0,30.7096,30.7661,30.6047,30.637,8900.0
2012-02-07 10:30:00,37.94,38.03,37.92,37.99,8400.0,30.6209,30.6935,30.6047,30.6612,8400.0
2012-02-07 11:00:00,38.05,38.29,38.05,38.29,21400.0,30.7096,30.9033,30.7096,30.9033,21400.0
2012-02-07 11:30:00,38.33,38.38,38.16,38.34,4800.0,30.9356,30.976,30.7984,30.9437,4800.0
2012-02-07 12:00:00,38.37,38.39,38.16,38.17,15300.0,30.9679,30.984,30.7984,30.8065,15300.0
2012-02-07 12:30:00,38.12,38.32,38.0,38.32,24000.0,30.7661,30.9276,30.6693,30.9276,24000.0
2012-02-07 13:00:00,38.28,38.35,38.22,38.27,26200.0,30.8953,30.9518,30.8468,30.8872,26200.0
2012-02-07 13:30:00,38.24,38.26,38.17,38.21,13400.0,30.863,30.8791,30.8065,30.8388,13400.0
2012-02-07 14:00:00,38.22,38.26,38.13,38.13,18800.0,30.8468,30.8791,30.7742,30.7742,18800.0
2012-02-07 14:30:00,38.12,38.18,38.07,38.1,21100.0,30.7661,30.8146,30.7258,30.75,21100.0
2012-02-07 15:00:00,38.05,38.11,38.04,38.05,25100.0,30.7096,30.7581,30.7016,30.7096,25100.0
2012-02-07 15:30:00,38.05,38.1,37.86,37.89,108800.0,30.7096,30.75,30.5563,30.5805,108800.0
2012-02-08 09:30:00,37.83,38.1,37.83,37.97,7000.0,30.5321,30.75,30.5321,30.6451,7000.0
2012-02-08 10:00:00,37.96,38.06,37.89,38.0,6400.0,30.637,30.7177,30.5805,30.6693,6400.0
2012-02-08 10:30:00,37.95,37.98,37.85,37.85,6500.0,30.6289,30.6531,30.5482,30.5482,6500.0
2012-02-08 11:00:00,37.85,38.0,37.85,37.93,9200.0,30.5482,30.6693,30.5482,30.6128,9200.0
2012-02-08 11:30:00,37.94,37.95,37.86,37.89,12600.0,30.6209,30.6289,30.5563,30.5805,12600.0
2012-02-08 12:00:00,37.89,37.95,37.86,37.87,14100.0,30.5805,30.6289,30.5563,30.5644,14100.0
2012-02-08 12:30:00,37.88,37.91,37.86,37.9,6600.0,30.5724,30.5966,30.5563,30.5886,6600.0
2012-02-08 13:00:00,37.88,37.9,37.85,37.87,45200.0,30.5724,30.5886,30.5482,30.5644,45200.0
2012-02-08 13:30:00,37.86,37.96,37.86,37.95,5500.0,30.5563,30.637,30.5563,30.6289,5500.0
2012-02-08 14:00:00,37.93,38.0,37.91,38.0,2700.0,30.6128,30.6693,30.5966,30.6693,2700.0
2012-02-08 14:30:00,38.01,38.15,37.99,38.14,6000.0,30.6774,30.7903,30.6612,30.7823,6000.0
2012-02-08 15:00:00,38.11,38.14,38.06,38.06,6400.0,30.7581,30.7823,30.7177,30.7177,6400.0
2012-02-08 15:30:00,38.06,38.06,37.97,38.0,36800.0,30.7177,30.7177,30.6451,30.6693,36800.0
2012-02-09 09:30:00,38.06,38.26,37.87,37.87,6800.0,30.7177,30.8791,30.5644,30.5644,6800.0
2012-02-09 10:00:00,37.91,37.91,37.78,37.78,20600.0,30.5966,30.5966,30.4917,30.4917,20600.0
2012-02-09 10:30:00,37.8,37.87,37.75,37.77,12000.0,30.5079,30.5644,30.4675,30.4837,12000.0
2012-02-09 11:00:00,37.8,37.81,37.71,37.71,8400.0,30.5079,30.5159,30.4352,30.4352,8400.0
2012-02-09 11:30:00,37.7,37.72,37.59,37.68,19300.0,30.4272,30.4433,30.3384,30.411,19300.0
2012-02-09 12:00:00,37.67,37.8,37.5,37.53,42000.0,30.4029,30.5079,30.2657,30.29,42000.0
2012-02-09 12:30:00,37.52,37.59,37.49,37.53,9000.0,30.2819,30.3384,30.2577,30.29,9000.0
2012-02-09 13:00:00,37.54,37.72,37.43,37.72,10400.0,30.298,30.4433,30.2092,30.4433,10400.0
2012-02-09 13:30:00,37.7,37.72,37.46,37.47,8300.0,30.4272,30.4433,30.2335,30.2415,8300.0
2012-02-09 14:00:00,37.47,37.5,37.45,37.47,10700.0,30.2415,30.2657,30.2254,30.2415,10700.0
2012-02-09 14:30:00,37.45,37.5,37.41,37.45,13300.0,30.2254,30.2657,30.1931,30.2254,13300.0
2012-02-09 15:00:00,37.43,37.45,37.3,37.3,14000.0,30.2092,30.2254,30.1043,30.1043,14000.0
2012-02-09 15:30:00,37.3,37.3,37.12,37.26,54200.0,30.1043,30.1043,29.959,30.072,54200.0
2012-02-10 09:30:00,36.89,37.24,36.89,37.13,12000.0,29.7734,30.0559,29.7734,29.9671,12000.0
2012-02-10 10:00:00,37.13,37.13,36.82,37.01,13200.0,29.9671,29.9671,29.7169,29.8703,13200.0
2012-02-10 10:30:00,37.01,37.01,36.93,36.97,14900.0,29.8703,29.8703,29.8057,29.838,14900.0
2012-02-10 11:00:00,36.95,36.98,36.92,36.92,6500.0,29.8218,29.8461,29.7976,29.7976,6500.0
2012-02-10 11:30:00,36.92,37.02,36.8,36.99,16600.0,29.7976,29.8783,29.7008,29.8541,16600.0
2012-02-10 12:00:00,36.95,36.95,36.78,36.79,5800.0,29.8218,29.8218,29.6846,29.6927,5800.0
2012-02-10 12:30:00,36.81,36.85,36.75,36.83,5500.0,29.7089,29.7411,29.6604,29.725,5500.0
2012-02-10 13:00:00,36.8,36.81,36.7,36.75,6600.0,29.7008,29.7089,29.6201,29.6604,6600.0
2012-02-10 13:30:00,36.75,36.79,36.66,36.79,6600.0,29.6604,29.6927,29.5878,29.6927,6600.0
2012-02-10 14:00:00,36.75,36.83,36.74,36.75,6300.0,29.6604,29.725,29.6524,29.6604,6300.0
2012-02-10 14:30:00,36.79,36.8,36.7,36.73,7700.0,29.6927,29.7008,29.6201,29.6443,7700.0
2012-02-10 15:00:00,36.73,36.82,36.62,36.73,16700.0,29.6443,29.7169,29.5555,29.6443,16700.0
2012-02-10 15:30:00,36.74,36.77,36.55,36.62,57800.0,29.6524,29.6766,29.499,29.5555,57800.0
2012-02-13 09:30:00,36.86,36.95,36.57,36.62,17900.0,29.7492,29.8218,29.5152,29.5555,17900.0
2012-02-13 10:00:00,36.65,36.73,36.56,36.61,26100.0,29.5797,29.6443,29.5071,29.5474,26100.0
2012-02-13 10:30:00,36.61,36.63,36.53,36.57,9800.0,29.5474,29.5636,29.4829,29.5152,9800.0
2012-02-13 11:00:00,36.57,36.77,36.55,36.55,11600.0,29.5152,29.6766,29.499,29.499,11600.0
2012-02-13 11:30:00,36.54,36.56,36.5,36.53,8700.0,29.4909,29.5071,29.4587,29.4829,8700.0
2012-02-13 12:00:00,36.54,36.71,36.54,36.71,15700.0,29.4909,29.6281,29.4909,29.6281,15700.0
2012-02-13 12:30:00,36.69,36.7,36.51,36.58,13800.0,29.612,29.6201,29.4667,29.5232,13800.0
2012-02-13 13:00:00,36.59,36.59,36.5,36.52,7000.0,29.5313,29.5313,29.4587,29.4748,7000.0
2012-02-13 13:30:00,36.52,36.53,36.48,36.5,6400.0,29.4748,29.4829,29.4425,29.4587,6400.0
2012-02-13 14:00:00,36.5,36.55,36.5,36.54,6100.0,29.4587,29.499,29.4587,29.4909,6100.0
2012-02-13 14:30:00,36.5,36.57,36.5,36.5,9800.0,29.4587,29.5152,29.4587,29.4587,9800.0
2012-02-13 15:00:00,36.52,36.66,36.5,36.65,16300.0,29.4748,29.5878,29.4587,29.5797,16300.0
2012-02-13 15:30:00,36.65,36.65,36.52,36.6,57300.0,29.5797,29.5797,29.4748,29.5394,57300.0
2012-02-14 09:30:00,36.43,36.74,36.43,36.6,4900.0,29.4022,29.6524,29.4022,29.5394,4900.0
2012-02-14 10:00:00,36.6,36.72,36.57,36.68,15100.0,29.5394,29.6362,29.5152,29.6039,15100.0
2012-02-14 10:30:00,36.66,36.66,36.53,36.59,9100.0,29.5878,29.5878,29.4829,29.5313,9100.0
2012-02-14 11:00:00,36.58,36.74,36.54,36.72,5100.0,29.5232,29.6524,29.4909,29.6362,5100.0
2012-02-14 11:30:00,36.69,36.78,36.63,36.65,16300.0,29.612,29.6846,29.5636,29.5797,16300.0
2012-02-14 12:00:00,36.65,36.75,36.63,36.65,10400.0,29.5797,29.6604,29.5636,29.5797,10400.0
2012-02-14 12:30:00,36.69,36.7,36.63,36.7,11400.0,29.612,29.6201,29.5636,29.6201,11400.0
2012-02-14 13:00:00,36.68,36.68,36.58,36.59,2700.0,29.6039,29.6039,29.5232,29.5313,2700.0
2012-02-14 13:30:00,36.58,36.65,36.57,36.64,3700.0,29.5232,29.5797,29.5152,29.5716,3700.0
2012-02-14 14:00:00,36.62,36.62,36.56,36.58,2800.0,29.5555,29.5555,29.5071,29.5232,2800.0
2012-02-14 14:30:00,36.58,36.6,36.54,36.58,3100.0,29.5232,29.5394,29.4909,29.5232,3100.0
2012-02-14 15:00:00,36.62,36.63,36.58,36.6,9700.0,29.5555,29.5636,29.5232,29.5394,9700.0
2012-02-14 15:30:00,36.6,36.81,36.59,36.7,44700.0,29.5394,29.7089,29.5313,29.6201,44700.0
2012-02-15 09:30:00,36.75,36.87,36.56,36.64,6500.0,29.6604,29.7573,29.5071,29.5716,6500.0
2012-02-15 10:00:00,36.68,36.68,36.27,36.3,12100.0,29.6039,29.6039,29.273,29.2972,12100.0
2012-02-15 10:30:00,36.32,36.56,36.32,36.48,11600.0,29.3134,29.5071,29.3134,29.4425,11600.0
2012-02-15 11:00:00,36.48,36.66,36.48,36.6,10500.0,29.4425,29.5878,29.4425,29.5394,10500.0
2012-02-15 11:30:00,36.6,36.69,36.52,36.55,9500.0,29.5394,29.612,29.4748,29.499,9500.0
2012-02-15 12:00:00,36.55,36.56,36.49,36.5,5500.0,29.499,29.5071,29.4506,29.4587,5500.0
2012-02-15 12:30:00,36.49,36.56,36.44,36.48,3900.0,29.4506,29.5071,29.4102,29.4425,3900.0
2012-02-15 13:00:00,36.46,36.6,36.43,36.5,12100.0,29.4264,29.5394,29.4022,29.4587,12100.0
2012-02-15 13:30:00,36.5,36.57,36.45,36.53,5300.0,29.4587,29.5152,29.4183,29.4829,5300.0
2012-02-15 14:00:00,36.52,36.6,36.47,36.58,16300.0,29.4748,29.5394,29.4344,29.5232,16300.0
2012-02-15 14:30:00,36.58,36.6,36.5,36.5,12600.0,29.5232,29.5394,29.4587,29.4587,12600.0
2012-02-15 15:00:00,36.5,36.59,36.44,36.52,27900.0,29.4587,29.5313,29.4102,29.4748,27900.0
2012-02-15 15:30:00,36.54,36.6,36.49,36.59,32100.0,29.4909,29.5394,29.4506,29.5313,32100.0
2012-02-16 09:30:00,36.6,36.6,36.23,36.3,9500.0,29.5394,29.5394,29.2407,29.2972,9500.0
2012-02-16 10:00:00,36.38,36.48,36.35,36.41,5600.0,29.3618,29.4425,29.3376,29.386,5600.0
2012-02-16 10:30:00,36.41,36.46,36.36,36.37,20900.0,29.386,29.4264,29.3457,29.3537,20900.0
2012-02-16 11:00:00,36.36,36.47,36.3,36.47,17500.0,29.3457,29.4344,29.2972,29.4344,17500.0
2012-02-16 11:30:00,36.46,36.57,36.4,36.5,8000.0,29.4264,29.5152,29.3779,29.4587,8000.0
2012-02-16 12:00:00,36.52,36.6,36.4,36.4,8100.0,29.4748,29.5394,29.3779,29.3779,8100.0
2012-02-16 12:30:00,36.41,36.48,36.4,36.4,6700.0,29.386,29.4425,29.3779,29.3779,6700.0
2012-02-16 13:00:00,36.42,36.44,36.36,36.4,7300.0,29.3941,29.4102,29.3457,29.3779,7300.0
2012-02-16 13:30:00,36.43,36.49,36.35,36.43,4400.0,29.4022,29.4506,29.3376,29.4022,4400.0
2012-02-16 14:00:00,36.39,36.44,36.37,36.43,31000.0,29.3699,29.4102,29.3537,29.4022,31000.0
2012-02-16 14:30:00,36.4,36.58,36.38,36.55,13800.0,29.3779,29.5232,29.3618,29.499,13800.0
2012-02-16 15:00:00,36.5,36.52,36.37,36.41,18700.0,29.4587,29.4748,29.3537,29.386,18700.0
2012-02-16 15:30:00,36.43,36.45,36.38,36.41,50000.0,29.4022,29.4183,29.3618,29.386,50000.0
2012-02-17 09:30:00,36.45,36.5,36.37,36.47,6500.0,29.4183,29.4587,29.3537,29.4344,6500.0
2012-02-17 10:00:00,36.41,36.46,36.36,36.46,3800.0,29.386,29.4264,29.3457,29.4264,3800.0
2012-02-17 10:30:00,36.46,36.51,36.45,36.49,2100.0,29.4264,29.4667,29.4183,29.4506,2100.0
2012-02-17 11:00:00,36.48,36.55,36.45,36.52,3000.0,29.4425,29.499,29.4183,29.4748,3000.0
2012-02-17 11:30:00,36.51,36.54,36.44,36.48,3700.0,29.4667,29.4909,29.4102,29.4425,3700.0
2012-02-17 12:00:00,36.48,36.5,36.42,36.5,1600.0,29.4425,29.4587,29.3941,29.4587,1600.0
2012-02-17 12:30:00,36.49,36.5,36.45,36.48,1000.0,29.4506,29.4587,29.4183,29.4425,1000.0
2012-02-17 13:00:00,36.47,36.5,36.42,36.49,2700.0,29.4344,29.4587,29.3941,29.4506,2700.0
2012-02-17 13:30:00,36.42,36.49,36.42,36.48,1300.0,29.3941,29.4506,29.3941,29.4425,1300.0
2012-02-17 14:00:00,36.47,36.49,36.43,36.48,32600.0,29.4344,29.4506,29.4022,29.4425,32600.0
2012-02-17 14:30:00,36.48,36.48,36.45,36.45,2700.0,29.4425,29.4425,29.4183,29.4183,2700.0
2012-02-17 15:00:00,36.46,36.47,36.37,36.4,28300.0,29.4264,29.4344,29.3537,29.3779,28300.0
2012-02-17 15:30:00,36.4,36.5,36.36,36.4,44400.0,29.3779,29.4587,29.3457,29.3779,44400.0
2012-02-21 09:30:00,36.3,36.49,36.15,36.15,6500.0,29.2972,29.4506,29.1762,29.1762,6500.0
2012-02-21 10:00:00,36.16,36.35,36.16,36.29,2700.0,29.1842,29.3376,29.1842,29.2892,2700.0
2012-02-21 10:30:00,36.27,36.43,36.25,36.31,6800.0,29.273,29.4022,29.2569,29.3053,6800.0
2012-02-21 11:00:00,36.3,36.4,36.27,36.31,16100.0,29.2972,29.3779,29.273,29.3053,16100.0
2012-02-21 11:30:00,36.33,36.35,36.25,36.3,3600.0,29.3214,29.3376,29.2569,29.2972,3600.0
2012-02-21 12:00:00,36.36,36.39,36.21,36.25,3200.0,29.3457,29.3699,29.2246,29.2569,3200.0
2012-02-21 12:30:00,36.17,36.25,36.17,36.22,3000.0,29.1923,29.2569,29.1923,29.2327,3000.0
2012-02-21 13:00:00,36.26,36.26,36.02,36.07,9200.0,29.265,29.265,29.0713,29.1116,9200.0
2012-02-21 13:30:00,36.04,36.04,35.77,35.97,23200.0,29.0874,29.0874,28.8695,29.0309,23200.0
2012-02-21 14:00:00,35.97,36.03,35.83,35.98,18100.0,29.0309,29.0793,28.9179,29.039,18100.0
2012-02-21 14:30:00,35.98,36.02,35.91,35.93,13600.0,29.039,29.0713,28.9825,28.9986,13600.0
2012-02-21 15:00:00,35.99,36.15,35.98,36.06,10700.0,29.047,29.1762,29.039,29.1035,10700.0
2012-02-21 15:30:00,36.08,36.31,36.06,36.29,38600.0,29.1197,29.3053,29.1035,29.2892,38600.0
2012-02-22 09:30:00,36.1,36.19,35.87,35.99,8000.0,29.1358,29.2085,28.9502,29.047,8000.0
2012-02-22 10:00:00,35.93,36.09,35.86,36.0,9900.0,28.9986,29.1277,28.9421,29.0551,9900.0
2012-02-22 10:30:00,36.03,36.37,36.0,36.22,10900.0,29.0793,29.3537,29.0551,29.2327,10900.0
2012-02-22 11:00:00,36.25,36.31,36.08,36.12,6700.0,29.2569,29.3053,29.1197,29.152,6700.0
2012-02-22 11:30:00,36.11,36.11,35.88,35.91,3300.0,29.1439,29.1439,28.9583,28.9825,3300.0
2012-02-22 12:00:00,35.92,35.93,35.58,35.59,18000.0,28.9905,28.9986,28.7161,28.7242,18000.0
2012-02-22 12:30:00,35.59,35.62,35.56,35.6,5000.0,28.7242,28.7484,28.7,28.7323,5000.0
2012-02-22 13:00:00,35.55,35.68,35.55,35.65,7500.0,28.6919,28.7968,28.6919,28.7726,7500.0
2012-02-22 13:30:00,35.68,35.71,35.65,35.7,4300.0,28.7968,28.8211,28.7726,28.813,4300.0
2012-02-22 14:00:00,35.68,35.74,35.66,35.72,5500.0,28.7968,28.8453,28.7807,28.8291,5500.0
2012-02-22 14:30:00,35.73,35.75,35.69,35.7,7000.0,28.8372,28.8533,28.8049,28.813,7000.0
2012-02-22 15:00:00,35.7,35.8,35.68,35.8,6400.0,28.813,28.8937,28.7968,28.8937,6400.0
2012-02-22 15:30:00,35.8,35.92,35.78,35.88,30700.0,28.8937,28.9905,28.8776,28.9583,30700.0
2012-02-23 09:30:00,35.96,36.28,35.88,36.06,19300.0,29.0228,29.2811,28.9583,29.1035,19300.0
2012-02-23 10:00:00,36.07,36.15,36.0,36.14,21700.0,29.1116,29.1762,29.0551,29.1681,21700.0
2012-02-23 10:30:00,36.15,36.29,36.13,36.25,11500.0,29.1762,29.2892,29.16,29.2569,11500.0
2012-02-23 11:00:00,36.25,36.45,36.25,36.37,21800.0,29.2569,29.4183,29.2569,29.3537,21800.0
2012-02-23 11:30:00,36.36,36.36,36.15,36.28,16800.0,29.3457,29.3457,29.1762,29.2811,16800.0
2012-02-23 12:00:00,36.28,36.3,36.18,36.18,2700.0,29.2811,29.2972,29.2004,29.2004,2700.0
2012-02-23 12:30:00,36.22,36.26,36.18,36.23,6800.0,29.2327,29.265,29.2004,29.2407,6800.0
2012-02-23 13:00:00,36.22,36.27,36.18,36.26,5300.0,29.2327,29.273,29.2004,29.265,5300.0
2012-02-23 13:30:00,36.25,36.26,36.18,36.26,7000.0,29.2569,29.265,29.2004,29.265,7000.0
2012-02-23 14:00:00,36.29,36.29,36.22,36.25,5000.0,29.2892,29.2892,29.2327,29.2569,5000.0
2012-02-23 14:30:00,36.25,36.35,36.23,36.25,7900.0,29.2569,29.3376,29.2407,29.2569,7900.0
2012-02-23 15:00:00,36.27,36.43,36.25,36.43,9200.0,29.273,29.4022,29.2569,29.4022,9200.0
2012-02-23 15:30:00,36.43,36.44,36.31,36.38,30100.0,29.4022,29.4102,29.3053,29.3618,30100.0
2012-02-24 09:30:00,36.36,36.56,36.12,36.36,17300.0,29.3457,29.5071,29.152,29.3457,17300.0
2012-02-24 10:00:00,36.35,36.48,36.27,36.34,23500.0,29.3376,29.4425,29.273,29.3295,23500.0
2012-02-24 10:30:00,36.4,36.44,36.17,36.2,9000.0,29.3779,29.4102,29.1923,29.2165,9000.0
2012-02-24 11:00:00,36.26,36.44,36.25,36.4,11300.0,29.265,29.4102,29.2569,29.3779,11300.0
2012-02-24 11:30:00,36.41,36.45,36.36,36.38,21400.0,29.386,29.4183,29.3457,29.3618,21400.0
2012-02-24 12:00:00,36.4,36.54,36.36,36.54,17100.0,29.3779,29.4909,29.3457,29.4909,17100.0
2012-02-24 12:30:00,36.55,36.55,36.46,36.49,8100.0,29.499,29.499,29.4264,29.4506,8100.0
2012-02-24 13:00:00,36.49,36.61,36.45,36.45,15600.0,29.4506,29.5474,29.4183,29.4183,15600.0
2012-02-24 13:30:00,36.49,36.51,36.45,36.46,8600.0,29.4506,29.4667,29.4183,29.4264,8600.0
2012-02-24 14:00:00,36.45,36.49,36.4,36.44,9900.0,29.4183,29.4506,29.3779,29.4102,9900.0
2012-02-24 14:30:00,36.42,36.42,36.33,36.35,6200.0,29.3941,29.3941,29.3214,29.3376,6200.0
2012-02-24 15:00:00,36.35,36.41,36.34,36.41,9200.0,29.3376,29.386,29.3295,29.386,9200.0
2012-02-24 15:30:00,36.41,36.42,36.36,36.39,18600.0,29.386,29.3941,29.3457,29.3699,18600.0
2012-02-27 09:30:00,36.0,36.0,35.87,35.94,8700.0,29.0551,29.0551,28.9502,29.0067,8700.0
2012-02-27 10:00:00,35.92,36.0,35.88,36.0,1900.0,28.9905,29.0551,28.9583,29.0551,1900.0
2012-02-27 10:30:00,36.0,36.0,35.9,35.95,5800.0,29.0551,29.0551,28.9744,29.0148,5800.0
2012-02-27 11:00:00,35.98,36.14,35.96,36.11,15700.0,29.039,29.1681,29.0228,29.1439,15700.0
2012-02-27 11:30:00,36.1,36.18,36.08,36.16,2700.0,29.1358,29.2004,29.1197,29.1842,2700.0
2012-02-27 12:00:00,36.14,36.15,36.08,36.1,1500.0,29.1681,29.1762,29.1197,29.1358,1500.0
2012-02-27 12:30:00,36.1,36.18,36.03,36.15,3500.0,29.1358,29.2004,29.0793,29.1762,3500.0
2012-02-27 13:00:00,36.15,36.16,36.07,36.07,2400.0,29.1762,29.1842,29.1116,29.1116,2400.0
2012-02-27 13:30:00,36.07,36.14,36.06,36.06,3300.0,29.1116,29.1681,29.1035,29.1035,3300.0
2012-02-27 14:00:00,36.06,36.12,36.02,36.02,4000.0,29.1035,29.152,29.0713,29.0713,4000.0
2012-02-27 14:30:00,35.99,36.03,35.99,36.01,2600.0,29.047,29.0793,29.047,29.0632,2600.0
2012-02-27 15:00:00,36.03,36.05,35.97,36.01,7500.0,29.0793,29.0955,29.0309,29.0632,7500.0
2012-02-27 15:30:00,36.01,36.04,35.94,35.94,18700.0,29.0632,29.0874,29.0067,29.0067,18700.0
2012-02-28 09:30:00,36.02,36.1,35.65,35.75,5700.0,29.0713,29.1358,28.7726,28.8533,5700.0
2012-02-28 10:00:00,35.76,35.82,35.58,35.62,3300.0,28.8614,28.9098,28.7161,28.7484,3300.0
2012-02-28 10:30:00,35.68,35.82,35.67,35.82,6200.0,28.7968,28.9098,28.7888,28.9098,6200.0
2012-02-28 11:00:00,35.84,35.93,35.75,35.75,2700.0,28.926,28.9986,28.8533,28.8533,2700.0
2012-02-28 11:30:00,35.79,35.8,35.71,35.75,4800.0,28.8856,28.8937,28.8211,28.8533,4800.0
2012-02-28 12:00:00,35.76,35.79,35.72,35.75,4700.0,28.8614,28.8856,28.8291,28.8533,4700.0
2012-02-28 12:30:00,35.71,35.72,35.66,35.72,3600.0,28.8211,28.8291,28.7807,28.8291,3600.0
2012-02-28 13:00:00,35.71,35.72,35.61,35.61,3300.0,28.8211,28.8291,28.7403,28.7403,3300.0
2012-02-28 13:30:00,35.61,35.61,35.5,35.54,8000.0,28.7403,28.7403,28.6516,28.6839,8000.0
2012-02-28 14:00:00,35.52,35.54,35.51,35.51,5100.0,28.6677,28.6839,28.6596,28.6596,5100.0
2012-02-28 14:30:00,35.51,35.6,35.51,35.51,3500.0,28.6596,28.7323,28.6596,28.6596,3500.0
2012-02-28 15:00:00,35.51,35.63,35.49,35.62,6200.0,28.6596,28.7565,28.6435,28.7484,6200.0
2012-02-28 15:30:00,35.63,35.65,35.5,35.51,22500.0,28.7565,28.7726,28.6516,28.6596,22500.0
2012-02-29 09:30:00,35.51,35.81,35.35,35.81,3900.0,28.6596,28.9018,28.5305,28.9018,3900.0
2012-02-29 10:00:00,35.94,35.96,35.81,35.92,2800.0,29.0067,29.0228,28.9018,28.9905,2800.0
2012-02-29 10:30:00,35.92,35.92,35.55,35.55,5100.0,28.9905,28.9905,28.6919,28.6919,5100.0
2012-02-29 11:00:00,35.6,35.6,35.4,35.46,2600.0,28.7323,28.7323,28.5709,28.6193,2600.0
2012-02-29 11:30:00,35.39,35.74,35.39,35.7,2600.0,28.5628,28.8453,28.5628,28.813,2600.0
2012-02-29 12:00:00,35.7,35.7,35.57,35.67,5900.0,28.813,28.813,28.7081,28.7888,5900.0
2012-02-29 12:30:00,35.68,35.86,35.59,35.86,8100.0,28.7968,28.9421,28.7242,28.9421,8100.0
2012-02-29 13:00:00,35.86,36.12,35.86,36.06,20600.0,28.9421,29.152,28.9421,29.1035,20600.0
2012-02-29 13:30:00,36.04,36.09,36.02,36.06,4500.0,29.0874,29.1277,29.0713,29.1035,4500.0
2012-02-29 14:00:00,36.06,36.3,36.0,36.23,14300.0,29.1035,29.2972,29.0551,29.2407,14300.0
2012-02-29 14:30:00,36.22,36.22,35.97,35.97,8100.0,29.2327,29.2327,29.0309,29.0309,8100.0
2012-02-29 15:00:00,35.93,36.02,35.92,36.02,9300.0,28.9986,29.0713,28.9905,29.0713,9300.0
2012-02-29 15:30:00,35.95,36.09,35.88,35.89,47400.0,29.0148,29.1277,28.9583,28.9663,47400.0
2012-03-01 09:30:00,35.92,36.25,35.92,36.19,4600.0,28.9905,29.2569,28.9905,29.2085,4600.0
2012-03-01 10:00:00,36.15,36.2,35.98,36.2,8400.0,29.1762,29.2165,29.039,29.2165,8400.0
2012-03-01 10:30:00,36.13,36.2,36.07,36.18,6700.0,29.16,29.2165,29.1116,29.2004,6700.0
2012-03-01 11:00:00,36.13,36.25,36.13,36.15,5000.0,29.16,29.2569,29.16,29.1762,5000.0
2012-03-01 11:30:00,36.15,36.31,36.14,36.31,8300.0,29.1762,29.3053,29.1681,29.3053,8300.0
2012-03-01 12:00:00,36.32,36.44,36.29,36.38,4000.0,29.3134,29.4102,29.2892,29.3618,4000.0
2012-03-01 12:30:00,36.42,36.42,36.34,36.36,5700.0,29.3941,29.3941,29.3295,29.3457,5700.0
2012-03-01 13:00:00,36.37,36.4,36.32,36.39,4000.0,29.3537,29.3779,29.3134,29.3699,4000.0
2012-03-01 13:30:00,36.39,36.42,36.37,36.4,5900.0,29.3699,29.3941,29.3537,29.3779,5900.0
2012-03-01 14:00:00,36.4,36.42,36.37,36.39,9100.0,29.3779,29.3941,29.3537,29.3699,9100.0
2012-03-01 14:30:00,36.4,36.42,36.23,36.34,16300.0,29.3779,29.3941,29.2407,29.3295,16300.0
2012-03-01 15:00:00,36.36,36.37,36.25,36.36,8500.0,29.3457,29.3537,29.2569,29.3457,8500.0
2012-03-01 15:30:00,36.33,36.38,36.26,36.35,18200.0,29.3214,29.3618,29.265,29.3376,18200.0
2012-03-02 09:30:00,36.34,36.45,36.14,36.15,2700.0,29.3295,29.4183,29.1681,29.1762,2700.0
2012-03-02 10:00:00,36.08,36.29,36.01,36.23,2800.0,29.1197,29.2892,29.0632,29.2407,2800.0
2012-03-02 10:30:00,36.25,36.25,36.18,36.22,3100.0,29.2569,29.2569,29.2004,29.2327,3100.0
2012-03-02 11:00:00,36.23,36.29,36.2,36.25,4300.0,29.2407,29.2892,29.2165,29.2569,4300.0
2012-03-02 11:30:00,36.25,36.26,36.13,36.2,7300.0,29.2569,29.265,29.16,29.2165,7300.0
2012-03-02 12:00:00,36.24,36.24,36.17,36.17,5900.0,29.2488,29.2488,29.1923,29.1923,5900.0
2012-03-02 12:30:00,36.17,36.18,36.03,36.1,4300.0,29.1923,29.2004,29.0793,29.1358,4300.0
2012-03-02 13:00:00,36.17,36.18,36.1,36.13,7000.0,29.1923,29.2004,29.1358,29.16,7000.0
2012-03-02 13:30:00,36.15,36.16,36.12,36.12,5000.0,29.1762,29.1842,29.152,29.152,5000.0
2012-03-02 14:00:00,36.12,36.2,36.0,36.0,6400.0,29.152,29.2165,29.0551,29.0551,6400.0
2012-03-02 14:30:00,35.97,35.97,35.91,35.95,5700.0,29.0309,29.0309,28.9825,29.0148,5700.0
2012-03-02 15:00:00,35.98,36.02,35.94,36.01,5700.0,29.039,29.0713,29.0067,29.0632,5700.0
2012-03-02 15:30:00,36.04,36.12,35.97,36.06,16200.0,29.0874,29.152,29.0309,29.1035,16200.0
2012-03-05 09:30:00,36.07,36.55,36.07,36.31,7000.0,29.1116,29.499,29.1116,29.3053,7000.0
2012-03-05 10:00:00,36.31,36.45,36.22,36.23,5400.0,29.3053,29.4183,29.2327,29.2407,5400.0
2012-03-05 10:30:00,36.23,36.33,36.23,36.3,3600.0,29.2407,29.3214,29.2407,29.2972,3600.0
2012-03-05 11:00:00,36.29,36.37,36.28,36.29,5000.0,29.2892,29.3537,29.2811,29.2892,5000.0
2012-03-05 11:30:00,36.31,36.38,36.25,36.25,16000.0,29.3053,29.3618,29.2569,29.2569,16000.0
2012-03-05 12:00:00,36.25,36.3,36.24,36.27,91600.0,29.2569,29.2972,29.2488,29.273,91600.0
2012-03-05 12:30:00,36.29,36.32,36.24,36.3,10100.0,29.2892,29.3134,29.2488,29.2972,10100.0
2012-03-05 13:00:00,36.3,36.4,36.29,36.4,15500.0,29.2972,29.3779,29.2892,29.3779,15500.0
2012-03-05 13:30:00,36.41,36.41,36.33,36.4,13900.0,29.386,29.386,29.3214,29.3779,13900.0
2012-03-05 14:00:00,36.4,36.45,36.37,36.4,15600.0,29.3779,29.4183,29.3537,29.3779,15600.0
2012-03-05 14:30:00,36.41,36.48,36.32,36.41,19700.0,29.386,29.4425,29.3134,29.386,19700.0
2012-03-05 15:00:00,36.4,36.5,36.39,36.45,26000.0,29.3779,29.4587,29.3699,29.4183,26000.0
2012-03-05 15:30:00,36.45,36.5,36.35,36.39,57300.0,29.4183,29.4587,29.3376,29.3699,57300.0
2012-03-06 09:30:00,36.08,36.2,36.0,36.05,8400.0,29.1197,29.2165,29.0551,29.0955,8400.0
2012-03-06 10:00:00,36.05,36.12,36.05,36.08,4200.0,29.0955,29.152,29.0955,29.1197,4200.0
2012-03-06 10:30:00,36.08,36.15,36.08,36.1,1300.0,29.1197,29.1762,29.1197,29.1358,1300.0
2012-03-06 11:00:00,36.1,36.17,36.1,36.15,1600.0,29.1358,29.1923,29.1358,29.1762,1600.0
2012-03-06 11:30:00,36.14,36.18,36.01,36.01,1600.0,29.1681,29.2004,29.0632,29.0632,1600.0
2012-03-06 12:00:00,36.05,36.05,35.99,36.0,10400.0,29.0955,29.0955,29.047,29.0551,10400.0
2012-03-06 12:30:00,36.0,36.06,36.0,36.01,4600.0,29.0551,29.1035,29.0551,29.0632,4600.0
2012-03-06 13:00:00,36.0,36.1,36.0,36.07,2800.0,29.0551,29.1358,29.0551,29.1116,2800.0
2012-03-06 13:30:00,36.06,36.11,36.03,36.11,6400.0,29.1035,29.1439,29.0793,29.1439,6400.0
2012-03-06 14:00:00,36.1,36.17,36.05,36.13,60200.0,29.1358,29.1923,29.0955,29.16,60200.0
2012-03-06 14:30:00,36.12,36.22,36.09,36.2,4000.0,29.152,29.2327,29.1277,29.2165,4000.0
2012-03-06 15:00:00,36.18,36.22,36.07,36.07,7300.0,29.2004,29.2327,29.1116,29.1116,7300.0
2012-03-06 15:30:00,36.08,36.19,36.07,36.15,21400.0,29.1197,29.2085,29.1116,29.1762,21400.0
2012-03-07 09:30:00,36.3,36.49,36.3,36.4,5000.0,29.2972,29.4506,29.2972,29.3779,5000.0
2012-03-07 10:00:00,36.42,36.42,36.21,36.32,2000.0,29.3941,29.3941,29.2246,29.3134,2000.0
2012-03-07 10:30:00,36.31,36.34,36.22,36.27,12000.0,29.3053,29.3295,29.2327,29.273,12000.0
2012-03-07 11:00:00,36.28,36.45,36.27,36.3,4300.0,29.2811,29.4183,29.273,29.2972,4300.0
2012-03-07 11:30:00,36.32,36.32,36.25,36.29,1200.0,29.3134,29.3134,29.2569,29.2892,1200.0
2012-03-07 12:00:00,36.29,36.35,36.25,36.31,3100.0,29.2892,29.3376,29.2569,29.3053,3100.0
2012-03-07 12:30:00,36.32,36.39,36.29,36.39,3500.0,29.3134,29.3699,29.2892,29.3699,3500.0
2012-03-07 13:00:00,36.38,36.42,36.3,36.3,2300.0,29.3618,29.3941,29.2972,29.2972,2300.0
2012-03-07 13:30:00,36.36,36.36,36.25,36.28,2700.0,29.3457,29.3457,29.2569,29.2811,2700.0
2012-03-07 14:00:00,36.3,36.39,36.3,36.37,3300.0,29.2972,29.3699,29.2972,29.3537,3300.0
2012-03-07 14:30:00,36.32,36.33,36.26,36.28,3800.0,29.3134,29.3214,29.265,29.2811,3800.0
2012-03-07 15:00:00,36.28,36.33,36.17,36.25,6500.0,29.2811,29.3214,29.1923,29.2569,6500.0
2012-03-07 15:30:00,36.22,36.3,36.09,36.16,20200.0,29.2327,29.2972,29.1277,29.1842,20200.0
2012-03-08 09:30:00,36.39,36.51,36.32,36.32,9600.0,29.3699,29.4667,29.3134,29.3134,9600.0
2012-03-08 10:00:00,36.39,36.39,35.99,36.03,9900.0,29.3699,29.3699,29.047,29.0793,9900.0
2012-03-08 10:30:00,36.05,36.36,36.05,36.32,32900.0,29.0955,29.3457,29.0955,29.3134,32900.0
2012-03-08 11:00:00,36.38,36.44,36.33,36.4,16700.0,29.3618,29.4102,29.3214,29.3779,16700.0
2012-03-08 11:30:00,36.38,36.45,36.36,36.38,14100.0,29.3618,29.4183,29.3457,29.3618,14100.0
2012-03-08 12:00:00,36.42,36.45,36.39,36.43,8000.0,29.3941,29.4183,29.3699,29.4022,8000.0
2012-03-08 12:30:00,36.44,36.44,36.32,36.36,7100.0,29.4102,29.4102,29.3134,29.3457,7100.0
2012-03-08 13:00:00,36.35,36.44,36.35,36.41,4800.0,29.3376,29.4102,29.3376,29.386,4800.0
2012-03-08 13:30:00,36.44,36.46,36.29,36.39,9100.0,29.4102,29.4264,29.2892,29.3699,9100.0
2012-03-08 14:00:00,36.39,36.44,36.31,36.4,9400.0,29.3699,29.4102,29.3053,29.3779,9400.0
2012-03-08 14:30:00,36.4,36.47,36.15,36.4,77800.0,29.3779,29.4344,29.1762,29.3779,77800.0
2012-03-08 15:00:00,36.43,36.43,36.31,36.37,13700.0,29.4022,29.4022,29.3053,29.3537,13700.0
2012-03-08 15:30:00,36.38,36.4,36.25,36.29,28700.0,29.3618,29.3779,29.2569,29.2892,28700.0
2012-03-09 09:30:00,36.31,36.4,36.23,36.4,9600.0,29.3053,29.3779,29.2407,29.3779,9600.0
2012-03-09 10:00:00,36.4,36.71,36.37,36.71,28600.0,29.3779,29.6281,29.3537,29.6281,28600.0
2012-03-09 10:30:00,36.7,36.7,36.39,36.62,46000.0,29.6201,29.6201,29.3699,29.5555,46000.0
2012-03-09 11:00:00,36.62,37.2,36.62,37.17,16400.0,29.5555,30.0236,29.5555,29.9994,16400.0
2012-03-09 11:30:00,37.2,37.37,36.98,37.0,19600.0,30.0236,30.1608,29.8461,29.8622,19600.0
2012-03-09 12:00:00,36.99,37.02,36.72,36.87,11300.0,29.8541,29.8783,29.6362,29.7573,11300.0
2012-03-09 12:30:00,36.88,37.02,36.88,37.01,2400.0,29.7653,29.8783,29.7653,29.8703,2400.0
2012-03-09 13:00:00,37.06,37.22,37.06,37.2,6100.0,29.9106,30.0398,29.9106,30.0236,6100.0
2012-03-09 13:30:00,37.18,37.35,37.16,37.33,4200.0,30.0075,30.1447,29.9913,30.1285,4200.0
2012-03-09 14:00:00,37.33,37.35,37.29,37.34,5300.0,30.1285,30.1447,30.0963,30.1366,5300.0
2012-03-09 14:30:00,37.36,37.43,37.27,37.32,42300.0,30.1527,30.2092,30.0801,30.1205,42300.0
2012-03-09 15:00:00,37.32,37.44,37.31,37.31,27500.0,30.1205,30.2173,30.1124,30.1124,27500.0
2012-03-09 15:30:00,37.35,37.46,37.22,37.46,51000.0,30.1447,30.2335,30.0398,30.2335,51000.0
2012-03-12 09:30:00,37.44,37.9,37.39,37.86,11600.0,30.2173,30.5886,30.177,30.5563,11600.0
2012-03-12 10:00:00,37.8,37.86,37.61,37.65,8900.0,30.5079,30.5563,30.3545,30.3868,8900.0
2012-03-12 10:30:00,37.65,37.68,37.59,37.66,6300.0,30.3868,30.411,30.3384,30.3949,6300.0
2012-03-12 11:00:00,37.66,37.7,37.5,37.5,10400.0,30.3949,30.4272,30.2657,30.2657,10400.0
2012-03-12 11:30:00,37.54,37.7,37.52,37.59,7500.0,30.298,30.4272,30.2819,30.3384,7500.0
2012-03-12 12:00:00,37.58,37.65,37.34,37.34,25400.0,30.3303,30.3868,30.1366,30.1366,25400.0
2012-03-12 12:30:00,37.34,37.34,37.2,37.22,15800.0,30.1366,30.1366,30.0236,30.0398,15800.0
2012-03-12 13:00:00,37.24,37.56,37.24,37.55,9400.0,30.0559,30.3142,30.0559,30.3061,9400.0
2012-03-12 13:30:00,37.53,37.64,37.48,37.64,7100.0,30.29,30.3787,30.2496,30.3787,7100.0
2012-03-12 14:00:00,37.64,37.77,37.59,37.77,11000.0,30.3787,30.4837,30.3384,30.4837,11000.0
2012-03-12 14:30:00,37.75,37.82,37.74,37.82,4600.0,30.4675,30.524,30.4594,30.524,4600.0
2012-03-12 15:00:00,37.84,37.91,37.83,37.88,16900.0,30.5401,30.5966,30.5321,30.5724,16900.0
2012-03-12 15:30:00,37.88,37.88,37.75,37.82,29200.0,30.5724,30.5724,30.4675,30.524,29200.0
2012-03-13 09:30:00,37.89,37.94,37.75,37.84,5100.0,30.5805,30.6209,30.4675,30.5401,5100.0
2012-03-13 10:00:00,37.84,37.85,37.58,37.6,6600.0,30.5401,30.5482,30.3303,30.3464,6600.0
2012-03-13 10:30:00,37.59,37.79,37.59,37.7,5600.0,30.3384,30.4998,30.3384,30.4272,5600.0
2012-03-13 11:00:00,37.7,37.7,37.6,37.64,4300.0,30.4272,30.4272,30.3464,30.3787,4300.0
2012-03-13 11:30:00,37.65,37.76,37.59,37.72,7900.0,30.3868,30.4756,30.3384,30.4433,7900.0
2012-03-13 12:00:00,37.73,37.75,37.59,37.6,4600.0,30.4514,30.4675,30.3384,30.3464,4600.0
2012-03-13 12:30:00,37.59,37.59,37.54,37.56,5600.0,30.3384,30.3384,30.298,30.3142,5600.0
2012-03-13 13:00:00,37.57,37.7,37.57,37.66,4100.0,30.3222,30.4272,30.3222,30.3949,4100.0
2012-03-13 13:30:00,37.67,37.67,37.52,37.52,5500.0,30.4029,30.4029,30.2819,30.2819,5500.0
2012-03-13 14:00:00,37.52,37.6,37.49,37.49,5700.0,30.2819,30.3464,30.2577,30.2577,5700.0
2012-03-13 14:30:00,37.49,37.64,37.48,37.48,7000.0,30.2577,30.3787,30.2496,30.2496,7000.0
2012-03-13 15:00:00,37.49,37.58,37.45,37.47,20700.0,30.2577,30.3303,30.2254,30.2415,20700.0
2012-03-13 15:30:00,37.47,37.5,37.23,37.49,44400.0,30.2415,30.2657,30.0478,30.2577,44400.0
2012-03-14 09:30:00,37.24,37.44,37.04,37.22,16000.0,30.0559,30.2173,29.8945,30.0398,16000.0
2012-03-14 10:00:00,37.19,37.37,37.18,37.18,4900.0,30.0155,30.1608,30.0075,30.0075,4900.0
2012-03-14 10:30:00,37.15,37.15,36.94,36.94,5500.0,29.9833,29.9833,29.8138,29.8138,5500.0
2012-03-14 11:00:00,36.9,37.15,36.89,37.12,9000.0,29.7815,29.9833,29.7734,29.959,9000.0
2012-03-14 11:30:00,37.1,37.1,36.93,36.93,5000.0,29.9429,29.9429,29.8057,29.8057,5000.0
2012-03-14 12:00:00,36.94,37.12,36.93,37.1,15100.0,29.8138,29.959,29.8057,29.9429,15100.0
2012-03-14 12:30:00,37.1,37.17,37.1,37.12,10300.0,29.9429,29.9994,29.9429,29.959,10300.0
2012-03-14 13:00:00,37.11,37.16,37.07,37.11,16400.0,29.951,29.9913,29.9187,29.951,16400.0
2012-03-14 13:30:00,37.1,37.14,37.08,37.08,11300.0,29.9429,29.9752,29.9268,29.9268,11300.0
2012-03-14 14:00:00,37.08,37.14,37.08,37.12,6800.0,29.9268,29.9752,29.9268,29.959,6800.0
2012-03-14 14:30:00,37.11,37.15,37.1,37.12,8200.0,29.951,29.9833,29.9429,29.959,8200.0
2012-03-14 15:00:00,37.12,37.15,37.1,37.14,15600.0,29.959,29.9833,29.9429,29.9752,15600.0
2012-03-14 15:30:00,37.14,37.17,37.09,37.13,41500.0,29.9752,29.9994,29.9348,29.9671,41500.0
2012-03-15 09:30:00,37.23,37.23,37.06,37.19,3700.0,30.0478,30.0478,29.9106,30.0155,3700.0
2012-03-15 10:00:00,37.19,37.51,37.19,37.5,5700.0,30.0155,30.2738,30.0155,30.2657,5700.0
2012-03-15 10:30:00,37.5,37.52,37.27,37.27,4600.0,30.2657,30.2819,30.0801,30.0801,4600.0
2012-03-15 11:00:00,37.26,37.44,37.26,37.44,7100.0,30.072,30.2173,30.072,30.2173,7100.0
2012-03-15 11:30:00,37.44,37.46,37.4,37.41,5300.0,30.2173,30.2335,30.185,30.1931,5300.0
2012-03-15 12:00:00,37.4,37.48,37.3,37.45,7900.0,30.185,30.2496,30.1043,30.2254,7900.0
2012-03-15 12:30:00,37.46,37.56,37.39,37.53,8200.0,30.2335,30.3142,30.177,30.29,8200.0
2012-03-15 13:00:00,37.54,37.58,37.53,37.54,5500.0,30.298,30.3303,30.29,30.298,5500.0
2012-03-15 13:30:00,37.53,37.54,37.47,37.48,4400.0,30.29,30.298,30.2415,30.2496,4400.0
2012-03-15 14:00:00,37.49,37.51,37.46,37.46,5500.0,30.2577,30.2738,30.2335,30.2335,5500.0
2012-03-15 14:30:00,37.47,37.47,37.39,37.46,10100.0,30.2415,30.2415,30.177,30.2335,10100.0
2012-03-15 15:00:00,37.44,37.44,37.38,37.43,11400.0,30.2173,30.2173,30.1689,30.2092,11400.0
2012-03-15 15:30:00,37.42,37.55,37.42,37.54,21500.0,30.2012,30.3061,30.2012,30.298,21500.0
2012-03-16 09:30:00,37.58,38.0,37.54,37.87,64300.0,30.3303,30.6693,30.298,30.5644,64300.0
2012-03-16 10:00:00,37.84,37.87,37.67,37.72,4700.0,30.5401,30.5644,30.4029,30.4433,4700.0
2012-03-16 10:30:00,37.72,37.85,37.69,37.73,8700.0,30.4433,30.5482,30.4191,30.4514,8700.0
2012-03-16 11:00:00,37.72,37.8,37.67,37.68,4500.0,30.4433,30.5079,30.4029,30.411,4500.0
2012-03-16 11:30:00,37.65,37.79,37.65,37.77,10100.0,30.3868,30.4998,30.3868,30.4837,10100.0
2012-03-16 12:00:00,37.79,37.85,37.77,37.83,4400.0,30.4998,30.5482,30.4837,30.5321,4400.0
2012-03-16 12:30:00,37.83,37.83,37.63,37.65,12600.0,30.5321,30.5321,30.3707,30.3868,12600.0
2012-03-16 13:00:00,37.65,37.75,37.61,37.67,9800.0,30.3868,30.4675,30.3545,30.4029,9800.0
2012-03-16 13:30:00,37.65,37.69,37.61,37.65,3000.0,30.3868,30.4191,30.3545,30.3868,3000.0
2012-03-16 14:00:00,37.65,37.65,37.58,37.58,3200.0,30.3868,30.3868,30.3303,30.3303,3200.0
2012-03-16 14:30:00,37.62,37.63,37.58,37.61,3600.0,30.3626,30.3707,30.3303,30.3545,3600.0
2012-03-16 15:00:00,37.58,37.67,37.55,37.67,8900.0,30.3303,30.4029,30.3061,30.4029,8900.0
2012-03-16 15:30:00,37.65,37.89,37.64,37.71,65000.0,30.3868,30.5805,30.3787,30.4352,65000.0
2012-03-19 09:30:00,37.7,38.08,37.68,38.0,9900.0,30.4272,30.7339,30.411,30.6693,9900.0
2012-03-19 10:00:00,38.07,38.09,37.77,37.88,3800.0,30.7258,30.7419,30.4837,30.5724,3800.0
2012-03-19 10:30:00,37.89,37.9,37.8,37.82,4800.0,30.5805,30.5886,30.5079,30.524,4800.0
2012-03-19 11:00:00,37.79,37.89,37.74,37.86,66700.0,30.4998,30.5805,30.4594,30.5563,66700.0
2012-03-19 11:30:00,37.82,37.97,37.82,37.95,4900.0,30.524,30.6451,30.524,30.6289,4900.0
2012-03-19 12:00:00,37.95,37.99,37.86,37.99,4700.0,30.6289,30.6612,30.5563,30.6612,4700.0
2012-03-19 12:30:00,37.98,38.15,37.94,38.12,9400.0,30.6531,30.7903,30.6209,30.7661,9400.0
2012-03-19 13:00:00,38.15,38.15,37.91,38.1,6900.0,30.7903,30.7903,30.5966,30.75,6900.0
2012-03-19 13:30:00,38.07,38.2,38.01,38.2,12400.0,30.7258,30.8307,30.6774,30.8307,12400.0
2012-03-19 14:00:00,38.2,38.27,38.1,38.2,13000.0,30.8307,30.8872,30.75,30.8307,13000.0
2012-03-19 14:30:00,38.22,38.29,38.11,38.11,9300.0,30.8468,30.9033,30.7581,30.7581,9300.0
2012-03-19 15:00:00,38.13,38.28,38.13,38.2,16900.0,30.7742,30.8953,30.7742,30.8307,16900.0
2012-03-19 15:30:00,38.2,38.31,38.13,38.2,22200.0,30.8307,30.9195,30.7742,30.8307,22200.0
2012-03-20 09:30:00,37.94,38.08,37.59,37.7,7000.0,30.6209,30.7339,30.3384,30.4272,7000.0
2012-03-20 10:00:00,37.71,37.8,37.54,37.59,9100.0,30.4352,30.5079,30.298,30.3384,9100.0
2012-03-20 10:30:00,37.59,37.61,37.56,37.61,3600.0,30.3384,30.3545,30.3142,30.3545,3600.0
2012-03-20 11:00:00,37.61,37.7,37.58,37.68,17500.0,30.3545,30.4272,30.3303,30.411,17500.0
2012-03-20 11:30:00,37.62,37.66,37.55,37.58,3300.0,30.3626,30.3949,30.3061,30.3303,3300.0
2012-03-20 12:00:00,37.59,37.68,37.51,37.54,4700.0,30.3384,30.411,30.2738,30.298,4700.0
2012-03-20 12:30:00,37.54,37.59,37.5,37.55,4900.0,30.298,30.3384,30.2657,30.3061,4900.0
2012-03-20 13:00:00,37.53,37.66,37.52,37.56,9400.0,30.29,30.3949,30.2819,30.3142,9400.0
2012-03-20 13:30:00,37.56,37.58,37.51,37.52,5100.0,30.3142,30.3303,30.2738,30.2819,5100.0
2012-03-20 14:00:00,37.52,37.71,37.52,37.56,8300.0,30.2819,30.4352,30.2819,30.3142,8300.0
2012-03-20 14:30:00,37.53,37.55,37.48,37.48,3000.0,30.29,30.3061,30.2496,30.2496,3000.0
2012-03-20 15:00:00,37.52,37.53,37.44,37.48,5100.0,30.2819,30.29,30.2173,30.2496,5100.0
2012-03-20 15:30:00,37.46,37.51,37.38,37.48,13400.0,30.2335,30.2738,30.1689,30.2496,13400.0
2012-03-21 09:30:00,37.4,37.4,37.22,37.22,11200.0,30.185,30.185,30.0398,30.0398,11200.0
2012-03-21 10:00:00,37.11,37.34,37.05,37.14,33200.0,29.951,30.1366,29.9026,29.9752,33200.0
2012-03-21 10:30:00,37.15,37.4,37.15,37.17,21900.0,29.9833,30.185,29.9833,29.9994,21900.0
2012-03-21 11:00:00,37.15,37.4,37.06,37.36,9100.0,29.9833,30.185,29.9106,30.1527,9100.0
2012-03-21 11:30:00,37.36,37.37,37.24,37.36,4300.0,30.1527,30.1608,30.0559,30.1527,4300.0
2012-03-21 12:00:00,37.35,37.89,37.35,37.86,12000.0,30.1447,30.5805,30.1447,30.5563,12000.0
2012-03-21 12:30:00,37.84,37.86,37.62,37.69,20600.0,30.5401,30.5563,30.3626,30.4191,20600.0
2012-03-21 13:00:00,37.69,37.71,37.49,37.5,4200.0,30.4191,30.4352,30.2577,30.2657,4200.0
2012-03-21 13:30:00,37.54,37.82,37.53,37.8,5200.0,30.298,30.524,30.29,30.5079,5200.0
2012-03-21 14:00:00,37.83,37.88,37.67,37.67,23200.0,30.5321,30.5724,30.4029,30.4029,23200.0
2012-03-21 14:30:00,37.62,37.7,37.6,37.64,2900.0,30.3626,30.4272,30.3464,30.3787,2900.0
2012-03-21 15:00:00,37.64,37.71,37.64,37.66,5200.0,30.3787,30.4352,30.3787,30.3949,5200.0
2012-03-21 15:30:00,37.67,37.68,37.55,37.57,18400.0,30.4029,30.411,30.3061,30.3222,18400.0
2012-03-22 09:30:00,37.31,37.31,37.07,37.14,33000.0,30.1124,30.1124,29.9187,29.9752,33000.0
2012-03-22 10:00:00,37.2,37.24,37.0,37.02,26500.0,30.0236,30.0559,29.8622,29.8783,26500.0
2012-03-22 10:30:00,37.0,37.05,36.71,36.78,30000.0,29.8622,29.9026,29.6281,29.6846,30000.0
2012-03-22 11:00:00,36.78,37.26,36.74,37.15,20900.0,29.6846,30.072,29.6524,29.9833,20900.0
2012-03-22 11:30:00,37.14,37.23,37.09,37.18,5600.0,29.9752,30.0478,29.9348,30.0075,5600.0
2012-03-22 12:00:00,37.17,37.24,37.06,37.16,20800.0,29.9994,30.0559,29.9106,29.9913,20800.0
2012-03-22 12:30:00,37.16,37.26,37.12,37.26,5200.0,29.9913,30.072,29.959,30.072,5200.0
2012-03-22 13:00:00,37.3,37.39,37.26,37.32,6400.0,30.1043,30.177,30.072,30.1205,6400.0
2012-03-22 13:30:00,37.34,37.46,37.31,37.41,4300.0,30.1366,30.2335,30.1124,30.1931,4300.0
2012-03-22 14:00:00,37.41,37.42,37.19,37.19,5200.0,30.1931,30.2012,30.0155,30.0155,5200.0
2012-03-22 14:30:00,37.19,37.26,37.13,37.22,11000.0,30.0155,30.072,29.9671,30.0398,11000.0
2012-03-22 15:00:00,37.22,37.27,37.13,37.25,20700.0,30.0398,30.0801,29.9671,30.064,20700.0
2012-03-22 15:30:00,37.25,37.3,37.15,37.16,25000.0,30.064,30.1043,29.9833,29.9913,25000.0
2012-03-23 09:30:00,37.24,37.75,37.24,37.49,11400.0,30.0559,30.4675,30.0559,30.2577,11400.0
2012-03-23 10:00:00,37.5,37.53,37.33,37.33,1800.0,30.2657,30.29,30.1285,30.1285,1800.0
2012-03-23 10:30:00,37.34,37.38,37.26,37.26,17600.0,30.1366,30.1689,30.072,30.072,17600.0
2012-03-23 11:00:00,37.27,37.27,37.14,37.16,6100.0,30.0801,30.0801,29.9752,29.9913,6100.0
2012-03-23 11:30:00,37.14,37.15,37.05,37.09,3700.0,29.9752,29.9833,29.9026,29.9348,3700.0
2012-03-23 12:00:00,37.07,37.11,37.06,37.08,5000.0,29.9187,29.951,29.9106,29.9268,5000.0
2012-03-23 12:30:00,37.07,37.23,37.07,37.22,8300.0,29.9187,30.0478,29.9187,30.0398,8300.0
2012-03-23 13:00:00,37.22,37.23,37.15,37.19,3600.0,30.0398,30.0478,29.9833,30.0155,3600.0
2012-03-23 13:30:00,37.2,37.23,37.15,37.15,3300.0,30.0236,30.0478,29.9833,29.9833,3300.0
2012-03-23 14:00:00,37.16,37.25,37.13,37.23,8800.0,29.9913,30.064,29.9671,30.0478,8800.0
2012-03-23 14:30:00,37.23,37.3,37.23,37.26,5900.0,30.0478,30.1043,30.0478,30.072,5900.0
2012-03-23 15:00:00,37.26,37.26,37.22,37.25,10600.0,30.072,30.072,30.0398,30.064,10600.0
2012-03-23 15:30:00,37.24,37.49,37.23,37.41,36900.0,30.0559,30.2577,30.0478,30.1931,36900.0
2012-03-26 09:30:00,37.6,37.84,37.54,37.75,20000.0,30.3464,30.5401,30.298,30.4675,20000.0
2012-03-26 10:00:00,37.73,37.91,37.73,37.89,4700.0,30.4514,30.5966,30.4514,30.5805,4700.0
2012-03-26 10:30:00,37.89,38.14,37.89,38.06,8700.0,30.5805,30.7823,30.5805,30.7177,8700.0
2012-03-26 11:00:00,37.94,38.0,37.9,37.95,3900.0,30.6209,30.6693,30.5886,30.6289,3900.0
2012-03-26 11:30:00,37.97,38.03,37.96,37.96,3100.0,30.6451,30.6935,30.637,30.637,3100.0
2012-03-26 12:00:00,37.97,37.98,37.89,37.89,4400.0,30.6451,30.6531,30.5805,30.5805,4400.0
2012-03-26 12:30:00,37.92,37.98,37.86,37.98,14300.0,30.6047,30.6531,30.5563,30.6531,14300.0
2012-03-26 13:00:00,37.97,38.13,37.97,38.08,3700.0,30.6451,30.7742,30.6451,30.7339,3700.0
2012-03-26 13:30:00,38.11,38.16,38.09,38.09,3500.0,30.7581,30.7984,30.7419,30.7419,3500.0
2012-03-26 14:00:00,38.11,38.14,38.04,38.04,6100.0,30.7581,30.7823,30.7016,30.7016,6100.0
2012-03-26 14:30:00,38.05,38.19,38.01,38.07,11900.0,30.7096,30.8226,30.6774,30.7258,11900.0
2012-03-26 15:00:00,38.06,38.07,37.92,38.06,19600.0,30.7177,30.7258,30.6047,30.7177,19600.0
2012-03-26 15:30:00,38.06,38.16,37.95,38.13,42100.0,30.7177,30.7984,30.6289,30.7742,42100.0
2012-03-27 09:30:00,38.07,38.56,38.07,38.43,4700.0,30.7258,31.1213,30.7258,31.0163,4700.0
2012-03-27 10:00:00,38.43,38.43,38.2,38.22,2900.0,31.0163,31.0163,30.8307,30.8468,2900.0
2012-03-27 10:30:00,38.21,38.28,38.12,38.23,5300.0,30.8388,30.8953,30.7661,30.8549,5300.0
2012-03-27 11:00:00,38.23,38.35,38.22,38.32,4300.0,30.8549,30.9518,30.8468,30.9276,4300.0
2012-03-27 11:30:00,38.3,38.33,38.15,38.25,4300.0,30.9114,30.9356,30.7903,30.8711,4300.0
2012-03-27 12:00:00,38.25,38.29,37.99,38.01,13800.0,30.8711,30.9033,30.6612,30.6774,13800.0
2012-03-27 12:30:00,37.99,38.02,37.94,38.0,3600.0,30.6612,30.6854,30.6209,30.6693,3600.0
2012-03-27 13:00:00,38.0,38.01,37.92,37.92,9800.0,30.6693,30.6774,30.6047,30.6047,9800.0
2012-03-27 13:30:00,37.93,38.08,37.92,38.06,5400.0,30.6128,30.7339,30.6047,30.7177,5400.0
2012-03-27 14:00:00,38.05,38.08,37.99,38.02,5100.0,30.7096,30.7339,30.6612,30.6854,5100.0
2012-03-27 14:30:00,37.99,38.04,37.85,37.86,13300.0,30.6612,30.7016,30.5482,30.5563,13300.0
2012-03-27 15:00:00,37.88,37.97,37.87,37.96,11000.0,30.5724,30.6451,30.5644,30.637,11000.0
2012-03-27 15:30:00,37.93,38.01,37.91,37.92,39600.0,30.6128,30.6774,30.5966,30.6047,39600.0
2012-03-28 09:30:00,38.5,41.4,38.5,41.02,210000.0,31.0728,33.4134,31.0728,33.1067,210000.0
2012-03-28 10:00:00,41.15,41.55,41.03,41.27,86800.0,33.2116,33.5344,33.1148,33.3085,86800.0
2012-03-28 10:30:00,41.25,41.3,40.93,41.05,53900.0,33.2923,33.3327,33.034,33.1309,53900.0
2012-03-28 11:00:00,41.06,41.25,40.92,41.01,75000.0,33.139,33.2923,33.026,33.0986,75000.0
2012-03-28 11:30:00,41.01,41.07,40.82,40.94,57200.0,33.0986,33.147,32.9453,33.0421,57200.0
2012-03-28 12:00:00,40.94,41.08,40.75,40.99,70000.0,33.0421,33.1551,32.8888,33.0825,70000.0
2012-03-28 12:30:00,40.98,41.03,40.87,41.0,35600.0,33.0744,33.1148,32.9856,33.0905,35600.0
2012-03-28 13:00:00,41.0,41.01,40.79,40.96,55100.0,33.0905,33.0986,32.9211,33.0583,55100.0
2012-03-28 13:30:00,40.94,41.03,40.93,40.94,28200.0,33.0421,33.1148,33.034,33.0421,28200.0
2012-03-28 14:00:00,40.94,40.98,40.78,40.92,42500.0,33.0421,33.0744,32.913,33.026,42500.0
2012-03-28 14:30:00,40.92,40.93,40.54,40.55,48400.0,33.026,33.034,32.7193,32.7274,48400.0
2012-03-28 15:00:00,40.56,40.74,40.16,40.28,75300.0,32.7354,32.8807,32.4126,32.5094,75300.0
2012-03-28 15:30:00,40.28,40.52,40.22,40.48,155900.0,32.5094,32.7031,32.461,32.6709,155900.0
2012-03-29 09:30:00,40.33,41.07,40.03,40.95,60900.0,32.5498,33.147,32.3077,33.0502,60900.0
2012-03-29 10:00:00,40.95,41.21,40.9,40.92,75000.0,33.0502,33.26,33.0098,33.026,75000.0
2012-03-29 10:30:00,40.99,41.22,40.94,41.16,32200.0,33.0825,33.2681,33.0421,33.2197,32200.0
2012-03-29 11:00:00,41.16,41.23,40.97,41.17,81700.0,33.2197,33.2762,33.0663,33.2277,81700.0
2012-03-29 11:30:00,41.18,41.18,40.92,40.98,55400.0,33.2358,33.2358,33.026,33.0744,55400.0
2012-03-29 12:00:00,40.97,41.02,40.88,40.9,32300.0,33.0663,33.1067,32.9937,33.0098,32300.0
2012-03-29 12:30:00,40.89,40.92,40.44,40.5,62600.0,33.0018,33.026,32.6386,32.687,62600.0
2012-03-29 13:00:00,40.5,40.5,40.24,40.29,28900.0,32.687,32.687,32.4772,32.5175,28900.0
2012-03-29 13:30:00,40.25,40.45,40.25,40.27,22600.0,32.4852,32.6466,32.4852,32.5014,22600.0
2012-03-29 14:00:00,40.27,40.31,39.91,39.91,35800.0,32.5014,32.5337,32.2108,32.2108,35800.0
2012-03-29 14:30:00,39.92,39.98,39.8,39.91,24700.0,32.2189,32.2673,32.122,32.2108,24700.0
2012-03-29 15:00:00,39.91,40.08,39.8,39.91,37200.0,32.2108,32.348,32.122,32.2108,37200.0
2012-03-29 15:30:00,39.96,40.27,39.93,39.99,123300.0,32.2512,32.5014,32.227,32.2754,123300.0
2012-03-30 09:30:00,40.01,40.41,40.01,40.36,90100.0,32.2915,32.6144,32.2915,32.574,90100.0
2012-03-30 10:00:00,40.27,40.4,40.02,40.13,14500.0,32.5014,32.6063,32.2996,32.3884,14500.0
2012-03-30 10:30:00,40.13,40.14,39.89,40.01,11800.0,32.3884,32.3964,32.1947,32.2915,11800.0
2012-03-30 11:00:00,40.01,40.37,39.96,40.37,13500.0,32.2915,32.5821,32.2512,32.5821,13500.0
2012-03-30 11:30:00,40.37,40.46,40.32,40.38,15700.0,32.5821,32.6547,32.5417,32.5901,15700.0
2012-03-30 12:00:00,40.33,40.35,40.18,40.26,9700.0,32.5498,32.5659,32.4287,32.4933,9700.0
2012-03-30 12:30:00,40.25,40.41,40.19,40.37,7400.0,32.4852,32.6144,32.4368,32.5821,7400.0
2012-03-30 13:00:00,40.36,40.39,40.33,40.36,4300.0,32.574,32.5982,32.5498,32.574,4300.0
2012-03-30 13:30:00,40.35,40.39,40.29,40.37,11100.0,32.5659,32.5982,32.5175,32.5821,11100.0
2012-03-30 14:00:00,40.35,40.41,40.33,40.34,11300.0,32.5659,32.6144,32.5498,32.5579,11300.0
2012-03-30 14:30:00,40.35,40.4,40.29,40.29,18200.0,32.5659,32.6063,32.5175,32.5175,18200.0
2012-03-30 15:00:00,40.29,40.33,40.23,40.23,15300.0,32.5175,32.5498,32.4691,32.4691,15300.0
2012-03-30 15:30:00,40.22,40.31,40.18,40.2,40000.0,32.461,32.5337,32.4287,32.4449,40000.0
2012-04-02 09:30:00,40.1,40.24,39.79,39.98,6600.0,32.3642,32.4772,32.114,32.2673,6600.0
2012-04-02 10:00:00,40.0,40.26,40.0,40.05,20400.0,32.2835,32.4933,32.2835,32.3238,20400.0
2012-04-02 10:30:00,40.04,40.2,40.01,40.17,9600.0,32.3157,32.4449,32.2915,32.4207,9600.0
2012-04-02 11:00:00,40.16,40.36,40.11,40.31,19900.0,32.4126,32.574,32.3722,32.5337,19900.0
2012-04-02 11:30:00,40.24,40.34,40.15,40.23,20700.0,32.4772,32.5579,32.4045,32.4691,20700.0
2012-04-02 12:00:00,40.21,40.3,40.15,40.15,17700.0,32.4529,32.5256,32.4045,32.4045,17700.0
2012-04-02 12:30:00,40.14,40.18,40.0,40.02,24100.0,32.3964,32.4287,32.2835,32.2996,24100.0
2012-04-02 13:00:00,40.0,40.07,39.96,40.0,9800.0,32.2835,32.34,32.2512,32.2835,9800.0
2012-04-02 13:30:00,39.98,40.02,39.92,39.93,6500.0,32.2673,32.2996,32.2189,32.227,6500.0
2012-04-02 14:00:00,39.93,40.0,39.92,39.95,9400.0,32.227,32.2835,32.2189,32.2431,9400.0
2012-04-02 14:30:00,40.0,40.0,39.92,39.95,8900.0,32.2835,32.2835,32.2189,32.2431,8900.0
2012-04-02 15:00:00,39.97,40.0,39.94,39.96,11800.0,32.2592,32.2835,32.235,32.2512,11800.0
2012-04-02 15:30:00,39.95,39.95,39.58,39.67,45200.0,32.2431,32.2431,31.9445,32.0171,45200.0
2012-04-03 09:30:00,39.76,40.2,39.76,39.94,10000.0,32.0898,32.4449,32.0898,32.235,10000.0
2012-04-03 10:00:00,39.98,40.05,39.84,39.98,8800.0,32.2673,32.3238,32.1543,32.2673,8800.0
2012-04-03 10:30:00,39.96,40.12,39.96,40.07,7600.0,32.2512,32.3803,32.2512,32.34,7600.0
2012-04-03 11:00:00,40.05,40.25,39.89,39.9,19600.0,32.3238,32.4852,32.1947,32.2027,19600.0
2012-04-03 11:30:00,39.88,39.9,39.8,39.8,9500.0,32.1866,32.2027,32.122,32.122,9500.0
2012-04-03 12:00:00,39.82,39.95,39.82,39.88,6500.0,32.1382,32.2431,32.1382,32.1866,6500.0
2012-04-03 12:30:00,39.9,40.24,39.86,40.24,75800.0,32.2027,32.4772,32.1705,32.4772,75800.0
2012-04-03 13:00:00,40.22,40.3,40.12,40.12,81700.0,32.461,32.5256,32.3803,32.3803,81700.0
2012-04-03 13:30:00,40.13,40.18,40.13,40.15,4700.0,32.3884,32.4287,32.3884,32.4045,4700.0
2012-04-03 14:00:00,40.14,40.14,39.91,39.93,8200.0,32.3964,32.3964,32.2108,32.227,8200.0
2012-04-03 14:30:00,39.9,40.0,39.86,39.98,4600.0,32.2027,32.2835,32.1705,32.2673,4600.0
2012-04-03 15:00:00,39.96,40.11,39.95,39.96,11600.0,32.2512,32.3722,32.2431,32.2512,11600.0
2012-04-03 15:30:00,39.96,40.11,39.95,40.0,41600.0,32.2512,32.3722,32.2431,32.2835,41600.0
2012-04-04 09:30:00,39.75,39.98,39.57,39.93,10900.0,32.0817,32.2673,31.9364,32.227,10900.0
2012-04-04 10:00:00,40.0,40.0,39.89,39.95,7900.0,32.2835,32.2835,32.1947,32.2431,7900.0
2012-04-04 10:30:00,39.95,40.05,39.9,40.02,17600.0,32.2431,32.3238,32.2027,32.2996,17600.0
2012-04-04 11:00:00,40.01,40.08,39.94,40.03,20600.0,32.2915,32.348,32.235,32.3077,20600.0
2012-04-04 11:30:00,40.02,40.15,40.0,40.09,18300.0,32.2996,32.4045,32.2835,32.3561,18300.0
2012-04-04 12:00:00,40.09,40.1,40.0,40.03,15300.0,32.3561,32.3642,32.2835,32.3077,15300.0
2012-04-04 12:30:00,40.03,40.31,40.03,40.3,8500.0,32.3077,32.5337,32.3077,32.5256,8500.0
2012-04-04 13:00:00,40.3,40.48,40.3,40.47,12300.0,32.5256,32.6709,32.5256,32.6628,12300.0
2012-04-04 13:30:00,40.48,40.53,40.36,40.46,14100.0,32.6709,32.7112,32.574,32.6547,14100.0
2012-04-04 14:00:00,40.51,40.51,40.34,40.36,46400.0,32.6951,32.6951,32.5579,32.574,46400.0
2012-04-04 14:30:00,40.38,40.6,40.34,40.58,10300.0,32.5901,32.7677,32.5579,32.7516,10300.0
2012-04-04 15:00:00,40.59,40.8,40.58,40.66,25800.0,32.7596,32.9291,32.7516,32.8161,25800.0
2012-04-04 15:30:00,40.64,40.66,40.32,40.33,45400.0,32.8,32.8161,32.5417,32.5498,45400.0
2012-04-05 09:30:00,40.12,40.12,39.81,39.86,10500.0,32.3803,32.3803,32.1301,32.1705,10500.0
2012-04-05 10:00:00,39.88,39.9,39.79,39.8,4200.0,32.1866,32.2027,32.114,32.122,4200.0
2012-04-05 10:30:00,39.79,39.88,39.78,39.86,3500.0,32.114,32.1866,32.1059,32.1705,3500.0
2012-04-05 11:00:00,39.85,39.85,39.75,39.75,3300.0,32.1624,32.1624,32.0817,32.0817,3300.0
2012-04-05 11:30:00,39.76,39.8,39.72,39.74,11700.0,32.0898,32.122,32.0575,32.0736,11700.0
2012-04-05 12:00:00,39.73,39.79,39.72,39.79,2100.0,32.0655,32.114,32.0575,32.114,2100.0
2012-04-05 12:30:00,39.76,40.02,39.76,40.02,33100.0,32.0898,32.2996,32.0898,32.2996,33100.0
2012-04-05 13:00:00,40.03,40.09,39.99,40.0,8000.0,32.3077,32.3561,32.2754,32.2835,8000.0
2012-04-05 13:30:00,40.0,40.06,40.0,40.0,70800.0,32.2835,32.3319,32.2835,32.2835,70800.0
2012-04-05 14:00:00,40.0,40.04,39.94,39.97,92100.0,32.2835,32.3157,32.235,32.2592,92100.0
2012-04-05 14:30:00,39.99,40.02,39.98,40.02,16400.0,32.2754,32.2996,32.2673,32.2996,16400.0
2012-04-05 15:00:00,40.01,40.02,39.98,40.0,39700.0,32.2915,32.2996,32.2673,32.2835,39700.0
2012-04-05 15:30:00,40.0,40.0,39.91,39.93,68200.0,32.2835,32.2835,32.2108,32.227,68200.0
2012-04-09 09:30:00,39.4,39.64,39.17,39.62,13300.0,31.7992,31.9929,31.6136,31.9768,13300.0
2012-04-09 10:00:00,39.62,39.76,39.58,39.58,12100.0,31.9768,32.0898,31.9445,31.9445,12100.0
2012-04-09 10:30:00,39.55,39.62,39.47,39.6,5300.0,31.9203,31.9768,31.8557,31.9606,5300.0
2012-04-09 11:00:00,39.6,39.6,39.42,39.49,4800.0,31.9606,31.9606,31.8153,31.8718,4800.0
2012-04-09 11:30:00,39.51,39.59,39.51,39.57,4000.0,31.888,31.9526,31.888,31.9364,4000.0
2012-04-09 12:00:00,39.57,39.63,39.54,39.63,8800.0,31.9364,31.9848,31.9122,31.9848,8800.0
2012-04-09 12:30:00,39.61,39.69,39.56,39.56,8200.0,31.9687,32.0333,31.9283,31.9283,8200.0
2012-04-09 13:00:00,39.6,39.69,39.57,39.61,4300.0,31.9606,32.0333,31.9364,31.9687,4300.0
2012-04-09 13:30:00,39.61,39.72,39.6,39.71,7000.0,31.9687,32.0575,31.9606,32.0494,7000.0
2012-04-09 14:00:00,39.7,39.74,39.64,39.68,18000.0,32.0413,32.0736,31.9929,32.0252,18000.0
2012-04-09 14:30:00,39.67,39.7,39.65,39.68,3900.0,32.0171,32.0413,32.001,32.0252,3900.0
2012-04-09 15:00:00,39.68,39.7,39.65,39.66,8700.0,32.0252,32.0413,32.001,32.009,8700.0
2012-04-09 15:30:00,39.65,39.7,39.63,39.66,42800.0,32.001,32.0413,31.9848,32.009,42800.0
2012-04-10 09:30:00,39.47,39.5,39.41,39.41,5300.0,31.8557,31.8799,31.8073,31.8073,5300.0
2012-04-10 10:00:00,39.39,39.43,39.28,39.3,6500.0,31.7911,31.8234,31.7024,31.7185,6500.0
2012-04-10 10:30:00,39.3,39.3,38.99,38.99,7600.0,31.7185,31.7185,31.4683,31.4683,7600.0
2012-04-10 11:00:00,38.99,38.99,38.73,38.77,18000.0,31.4683,31.4683,31.2585,31.2907,18000.0
2012-04-10 11:30:00,38.78,38.79,38.44,38.56,13400.0,31.2988,31.3069,31.0244,31.1213,13400.0
2012-04-10 12:00:00,38.52,38.52,38.22,38.26,13100.0,31.089,31.089,30.8468,30.8791,13100.0
2012-04-10 12:30:00,38.26,38.27,38.13,38.24,5900.0,30.8791,30.8872,30.7742,30.863,5900.0
2012-04-10 13:00:00,38.24,38.31,38.21,38.27,11900.0,30.863,30.9195,30.8388,30.8872,11900.0
2012-04-10 13:30:00,38.25,38.32,38.17,38.23,12400.0,30.8711,30.9276,30.8065,30.8549,12400.0
2012-04-10 14:00:00,38.25,38.28,38.13,38.19,8400.0,30.8711,30.8953,30.7742,30.8226,8400.0
2012-04-10 14:30:00,38.18,38.28,38.03,38.23,27500.0,30.8146,30.8953,30.6935,30.8549,27500.0
2012-04-10 15:00:00,38.23,38.4,38.2,38.38,39500.0,30.8549,30.9921,30.8307,30.976,39500.0
2012-04-10 15:30:00,38.33,38.36,37.89,37.94,51600.0,30.9356,30.9598,30.5805,30.6209,51600.0
2012-04-11 09:30:00,38.26,39.05,38.26,38.48,31500.0,30.8791,31.5167,30.8791,31.0567,31500.0
2012-04-11 10:00:00,38.48,38.82,38.48,38.8,10200.0,31.0567,31.3311,31.0567,31.315,10200.0
2012-04-11 10:30:00,38.79,39.11,38.79,38.98,30700.0,31.3069,31.5651,31.3069,31.4602,30700.0
2012-04-11 11:00:00,38.98,39.11,38.95,39.09,16700.0,31.4602,31.5651,31.436,31.549,16700.0
2012-04-11 11:30:00,39.11,39.3,39.1,39.2,14000.0,31.5651,31.7185,31.5571,31.6378,14000.0
2012-04-11 12:00:00,39.19,39.24,39.06,39.07,8700.0,31.6297,31.6701,31.5248,31.5329,8700.0
2012-04-11 12:30:00,39.11,39.14,39.05,39.14,5600.0,31.5651,31.5894,31.5167,31.5894,5600.0
2012-04-11 13:00:00,39.14,39.14,38.94,38.95,5600.0,31.5894,31.5894,31.4279,31.436,5600.0
2012-04-11 13:30:00,38.96,39.17,38.96,39.17,5700.0,31.4441,31.6136,31.4441,31.6136,5700.0
2012-04-11 14:00:00,39.16,39.16,38.79,38.82,12600.0,31.6055,31.6055,31.3069,31.3311,12600.0
2012-04-11 14:30:00,38.81,38.86,38.75,38.84,11100.0,31.323,31.3634,31.2746,31.3472,11100.0
2012-04-11 15:00:00,38.85,39.11,38.79,39.08,21200.0,31.3553,31.5651,31.3069,31.5409,21200.0
2012-04-11 15:30:00,39.06,39.16,38.98,39.03,46800.0,31.5248,31.6055,31.4602,31.5006,46800.0
2012-04-12 09:30:00,39.1,39.23,38.85,39.11,7500.0,31.5571,31.662,31.3553,31.5651,7500.0
2012-04-12 10:00:00,39.11,39.13,38.89,38.89,9900.0,31.5651,31.5813,31.3876,31.3876,9900.0
2012-04-12 10:30:00,38.9,39.36,38.89,39.36,12800.0,31.3957,31.7669,31.3876,31.7669,12800.0
2012-04-12 11:00:00,39.38,39.5,39.37,39.44,8100.0,31.7831,31.8799,31.775,31.8315,8100.0
2012-04-12 11:30:00,39.47,39.49,39.32,39.33,18800.0,31.8557,31.8718,31.7346,31.7427,18800.0
2012-04-12 12:00:00,39.31,39.52,39.29,39.5,9400.0,31.7266,31.8961,31.7104,31.8799,9400.0
2012-04-12 12:30:00,39.54,39.54,39.35,39.35,8300.0,31.9122,31.9122,31.7589,31.7589,8300.0
2012-04-12 13:00:00,39.36,39.48,39.36,39.4,8100.0,31.7669,31.8638,31.7669,31.7992,8100.0
2012-04-12 13:30:00,39.43,39.47,39.41,39.41,3900.0,31.8234,31.8557,31.8073,31.8073,3900.0
2012-04-12 14:00:00,39.4,39.5,39.4,39.47,7000.0,31.7992,31.8799,31.7992,31.8557,7000.0
2012-04-12 14:30:00,39.49,39.51,39.46,39.46,9200.0,31.8718,31.888,31.8476,31.8476,9200.0
2012-04-12 15:00:00,39.47,39.53,39.44,39.44,21600.0,31.8557,31.9041,31.8315,31.8315,21600.0
2012-04-12 15:30:00,39.44,39.5,39.42,39.44,29200.0,31.8315,31.8799,31.8153,31.8315,29200.0
2012-04-13 09:30:00,39.24,39.48,38.98,39.21,7700.0,31.6701,31.8638,31.4602,31.6459,7700.0
2012-04-13 10:00:00,39.23,39.23,39.15,39.16,7600.0,31.662,31.662,31.5974,31.6055,7600.0
2012-04-13 10:30:00,39.17,39.22,39.07,39.22,3800.0,31.6136,31.6539,31.5329,31.6539,3800.0
2012-04-13 11:00:00,39.21,39.24,39.15,39.2,6500.0,31.6459,31.6701,31.5974,31.6378,6500.0
2012-04-13 11:30:00,39.19,39.39,39.19,39.36,3200.0,31.6297,31.7911,31.6297,31.7669,3200.0
2012-04-13 12:00:00,39.36,39.41,39.33,39.34,3200.0,31.7669,31.8073,31.7427,31.7508,3200.0
2012-04-13 12:30:00,39.33,39.39,39.33,39.37,3800.0,31.7427,31.7911,31.7427,31.775,3800.0
2012-04-13 13:00:00,39.41,39.44,39.39,39.42,2700.0,31.8073,31.8315,31.7911,31.8153,2700.0
2012-04-13 13:30:00,39.45,39.45,39.23,39.23,4800.0,31.8396,31.8396,31.662,31.662,4800.0
2012-04-13 14:00:00,39.22,39.3,39.2,39.27,3300.0,31.6539,31.7185,31.6378,31.6943,3300.0
2012-04-13 14:30:00,39.18,39.18,38.91,38.92,4500.0,31.6216,31.6216,31.4037,31.4118,4500.0
2012-04-13 15:00:00,38.91,38.91,38.83,38.85,6800.0,31.4037,31.4037,31.3392,31.3553,6800.0
2012-04-13 15:30:00,38.87,38.87,38.65,38.73,22600.0,31.3714,31.3714,31.1939,31.2585,22600.0
2012-04-16 09:30:00,38.8,39.15,38.65,38.77,3200.0,31.315,31.5974,31.1939,31.2907,3200.0
2012-04-16 10:00:00,38.75,38.8,38.52,38.57,4300.0,31.2746,31.315,31.089,31.1293,4300.0
2012-04-16 10:30:00,38.6,38.75,38.6,38.74,3000.0,31.1535,31.2746,31.1535,31.2665,3000.0
2012-04-16 11:00:00,38.73,38.82,38.69,38.82,2200.0,31.2585,31.3311,31.2262,31.3311,2200.0
2012-04-16 11:30:00,38.79,38.8,38.66,38.69,3100.0,31.3069,31.315,31.202,31.2262,3100.0
2012-04-16 12:00:00,38.69,38.71,38.52,38.6,3000.0,31.2262,31.2423,31.089,31.1535,3000.0
2012-04-16 12:30:00,38.58,38.72,38.55,38.71,2700.0,31.1374,31.2504,31.1132,31.2423,2700.0
2012-04-16 13:00:00,38.72,38.74,38.65,38.65,2200.0,31.2504,31.2665,31.1939,31.1939,2200.0
2012-04-16 13:30:00,38.68,38.71,38.6,38.61,12900.0,31.2181,31.2423,31.1535,31.1616,12900.0
2012-04-16 14:00:00,38.65,38.76,38.59,38.64,12400.0,31.1939,31.2827,31.1455,31.1858,12400.0
2012-04-16 14:30:00,38.64,38.7,38.57,38.59,5100.0,31.1858,31.2342,31.1293,31.1455,5100.0
2012-04-16 15:00:00,38.57,38.72,38.52,38.54,11900.0,31.1293,31.2504,31.089,31.1051,11900.0
2012-04-16 15:30:00,38.55,38.6,38.41,38.5,20900.0,31.1132,31.1535,31.0002,31.0728,20900.0
2012-04-17 09:30:00,38.7,38.92,38.7,38.85,5500.0,31.2342,31.4118,31.2342,31.3553,5500.0
2012-04-17 10:00:00,38.84,39.05,38.75,38.9,8700.0,31.3472,31.5167,31.2746,31.3957,8700.0
2012-04-17 10:30:00,38.91,39.03,38.87,39.02,8000.0,31.4037,31.5006,31.3714,31.4925,8000.0
2012-04-17 11:00:00,39.02,39.27,39.0,39.26,16000.0,31.4925,31.6943,31.4764,31.6862,16000.0
2012-04-17 11:30:00,39.27,39.35,39.25,39.35,11200.0,31.6943,31.7589,31.6781,31.7589,11200.0
2012-04-17 12:00:00,39.38,39.52,39.38,39.48,6200.0,31.7831,31.8961,31.7831,31.8638,6200.0
2012-04-17 12:30:00,39.45,39.5,39.35,39.41,13700.0,31.8396,31.8799,31.7589,31.8073,13700.0
2012-04-17 13:00:00,39.4,39.4,39.19,39.23,15200.0,31.7992,31.7992,31.6297,31.662,15200.0
2012-04-17 13:30:00,39.21,39.32,39.17,39.24,7900.0,31.6459,31.7346,31.6136,31.6701,7900.0
2012-04-17 14:00:00,39.24,39.27,39.21,39.26,7400.0,31.6701,31.6943,31.6459,31.6862,7400.0
2012-04-17 14:30:00,39.26,39.26,38.99,38.99,11600.0,31.6862,31.6862,31.4683,31.4683,11600.0
2012-04-17 15:00:00,38.99,39.09,38.94,39.02,12500.0,31.4683,31.549,31.4279,31.4925,12500.0
2012-04-17 15:30:00,39.04,39.06,38.8,38.82,40400.0,31.5087,31.5248,31.315,31.3311,40400.0
2012-04-18 09:30:00,38.63,38.74,38.46,38.67,12000.0,31.1777,31.2665,31.0405,31.21,12000.0
2012-04-18 10:00:00,38.68,38.74,38.44,38.45,10800.0,31.2181,31.2665,31.0244,31.0325,10800.0
2012-04-18 10:30:00,38.45,38.75,38.43,38.63,7700.0,31.0325,31.2746,31.0163,31.1777,7700.0
2012-04-18 11:00:00,38.64,38.66,38.47,38.48,14300.0,31.1858,31.202,31.0486,31.0567,14300.0
2012-04-18 11:30:00,38.52,38.8,38.48,38.76,10500.0,31.089,31.315,31.0567,31.2827,10500.0
2012-04-18 12:00:00,38.73,38.76,38.65,38.7,9300.0,31.2585,31.2827,31.1939,31.2342,9300.0
2012-04-18 12:30:00,38.7,38.73,38.63,38.65,8700.0,31.2342,31.2585,31.1777,31.1939,8700.0
2012-04-18 13:00:00,38.65,38.77,38.64,38.66,8500.0,31.1939,31.2907,31.1858,31.202,8500.0
2012-04-18 13:30:00,38.66,38.7,38.55,38.56,12100.0,31.202,31.2342,31.1132,31.1213,12100.0
2012-04-18 14:00:00,38.56,38.83,38.53,38.77,11000.0,31.1213,31.3392,31.097,31.2907,11000.0
2012-04-18 14:30:00,38.77,38.77,38.63,38.67,9100.0,31.2907,31.2907,31.1777,31.21,9100.0
2012-04-18 15:00:00,38.67,38.76,38.65,38.65,23100.0,31.21,31.2827,31.1939,31.1939,23100.0
2012-04-18 15:30:00,38.62,38.75,38.62,38.66,59000.0,31.1697,31.2746,31.1697,31.202,59000.0
2012-04-19 09:30:00,38.72,38.73,38.5,38.7,6300.0,31.2504,31.2585,31.0728,31.2342,6300.0
2012-04-19 10:00:00,38.67,38.67,38.19,38.55,7400.0,31.21,31.21,30.8226,31.1132,7400.0
2012-04-19 10:30:00,38.56,38.73,38.56,38.59,9000.0,31.1213,31.2585,31.1213,31.1455,9000.0
2012-04-19 11:00:00,38.56,38.63,38.5,38.54,14700.0,31.1213,31.1777,31.0728,31.1051,14700.0
2012-04-19 11:30:00,38.51,38.51,38.37,38.39,15800.0,31.0809,31.0809,30.9679,30.984,15800.0
2012-04-19 12:00:00,38.39,38.39,38.13,38.13,13900.0,30.984,30.984,30.7742,30.7742,13900.0
2012-04-19 12:30:00,38.14,38.26,38.14,38.23,6900.0,30.7823,30.8791,30.7823,30.8549,6900.0
2012-04-19 13:00:00,38.22,38.24,38.13,38.2,7100.0,30.8468,30.863,30.7742,30.8307,7100.0
2012-04-19 13:30:00,38.2,38.29,38.06,38.11,7000.0,30.8307,30.9033,30.7177,30.7581,7000.0
2012-04-19 14:00:00,38.06,38.08,37.93,38.02,4400.0,30.7177,30.7339,30.6128,30.6854,4400.0
2012-04-19 14:30:00,38.01,38.11,37.96,38.11,8500.0,30.6774,30.7581,30.637,30.7581,8500.0
2012-04-19 15:00:00,38.08,38.16,38.03,38.16,5200.0,30.7339,30.7984,30.6935,30.7984,5200.0
2012-04-19 15:30:00,38.14,38.18,38.05,38.08,24400.0,30.7823,30.8146,30.7096,30.7339,24400.0
2012-04-20 09:30:00,38.33,38.55,38.33,38.55,2200.0,30.9356,31.1132,30.9356,31.1132,2200.0
2012-04-20 10:00:00,38.53,39.0,38.5,38.88,27300.0,31.097,31.4764,31.0728,31.3795,27300.0
2012-04-20 10:30:00,38.93,39.27,38.91,39.26,11100.0,31.4199,31.6943,31.4037,31.6862,11100.0
2012-04-20 11:00:00,39.26,39.45,39.25,39.45,7500.0,31.6862,31.8396,31.6781,31.8396,7500.0
2012-04-20 11:30:00,39.48,39.5,39.41,39.45,4000.0,31.8638,31.8799,31.8073,31.8396,4000.0
2012-04-20 12:00:00,39.48,39.54,39.42,39.44,4700.0,31.8638,31.9122,31.8153,31.8315,4700.0
2012-04-20 12:30:00,39.45,39.47,39.35,39.36,8500.0,31.8396,31.8557,31.7589,31.7669,8500.0
2012-04-20 13:00:00,39.39,39.47,39.38,39.39,7700.0,31.7911,31.8557,31.7831,31.7911,7700.0
2012-04-20 13:30:00,39.4,39.42,39.14,39.16,6500.0,31.7992,31.8153,31.5894,31.6055,6500.0
2012-04-20 14:00:00,39.13,39.38,39.12,39.37,5400.0,31.5813,31.7831,31.5732,31.775,5400.0
2012-04-20 14:30:00,39.37,39.39,39.08,39.08,10600.0,31.775,31.7911,31.5409,31.5409,10600.0
2012-04-20 15:00:00,39.13,39.23,39.13,39.2,10100.0,31.5813,31.662,31.5813,31.6378,10100.0
2012-04-20 15:30:00,39.19,39.3,39.13,39.19,37400.0,31.6297,31.7185,31.5813,31.6297,37400.0
2012-04-23 09:30:00,38.95,39.05,38.4,38.4,12600.0,31.436,31.5167,30.9921,30.9921,12600.0
2012-04-23 10:00:00,38.4,38.43,38.19,38.24,11800.0,30.9921,31.0163,30.8226,30.863,11800.0
2012-04-23 10:30:00,38.23,38.46,38.23,38.37,6900.0,30.8549,31.0405,30.8549,30.9679,6900.0
2012-04-23 11:00:00,38.36,38.49,38.36,38.38,13100.0,30.9598,31.0648,30.9598,30.976,13100.0
2012-04-23 11:30:00,38.38,38.43,38.31,38.4,6400.0,30.976,31.0163,30.9195,30.9921,6400.0
2012-04-23 12:00:00,38.41,38.49,38.38,38.49,22500.0,31.0002,31.0648,30.976,31.0648,22500.0
2012-04-23 12:30:00,38.49,38.61,38.48,38.59,3000.0,31.0648,31.1616,31.0567,31.1455,3000.0
2012-04-23 13:00:00,38.59,38.78,38.57,38.73,7100.0,31.1455,31.2988,31.1293,31.2585,7100.0
2012-04-23 13:30:00,38.72,38.77,38.71,38.77,2100.0,31.2504,31.2907,31.2423,31.2907,2100.0
2012-04-23 14:00:00,38.8,38.92,38.69,38.91,8800.0,31.315,31.4118,31.2262,31.4037,8800.0
2012-04-23 14:30:00,38.91,39.06,38.91,39.0,8000.0,31.4037,31.5248,31.4037,31.4764,8000.0
2012-04-23 15:00:00,39.0,39.06,38.87,38.98,17100.0,31.4764,31.5248,31.3714,31.4602,17100.0
2012-04-23 15:30:00,38.98,38.98,38.76,38.88,26600.0,31.4602,31.4602,31.2827,31.3795,26600.0
2012-04-24 09:30:00,38.72,39.14,38.58,38.62,10200.0,31.2504,31.5894,31.1374,31.1697,10200.0
2012-04-24 10:00:00,38.75,38.89,38.72,38.78,3900.0,31.2746,31.3876,31.2504,31.2988,3900.0
2012-04-24 10:30:00,38.8,38.81,38.68,38.7,23900.0,31.315,31.323,31.2181,31.2342,23900.0
2012-04-24 11:00:00,38.79,38.8,38.69,38.72,24600.0,31.3069,31.315,31.2262,31.2504,24600.0
2012-04-24 11:30:00,38.71,38.8,38.71,38.74,9600.0,31.2423,31.315,31.2423,31.2665,9600.0
2012-04-24 12:00:00,38.74,38.78,38.68,38.76,6300.0,31.2665,31.2988,31.2181,31.2827,6300.0
2012-04-24 12:30:00,38.76,38.77,38.63,38.66,12600.0,31.2827,31.2907,31.1777,31.202,12600.0
2012-04-24 13:00:00,38.66,38.74,38.65,38.73,7800.0,31.202,31.2665,31.1939,31.2585,7800.0
2012-04-24 13:30:00,38.71,38.76,38.5,38.51,4400.0,31.2423,31.2827,31.0728,31.0809,4400.0
2012-04-24 14:00:00,38.5,38.54,38.42,38.5,4800.0,31.0728,31.1051,31.0083,31.0728,4800.0
2012-04-24 14:30:00,38.57,38.57,38.42,38.44,4000.0,31.1293,31.1293,31.0083,31.0244,4000.0
2012-04-24 15:00:00,38.43,38.69,38.41,38.62,6700.0,31.0163,31.2262,31.0002,31.1697,6700.0
2012-04-24 15:30:00,38.62,38.76,38.56,38.62,28000.0,31.1697,31.2827,31.1213,31.1697,28000.0
2012-04-25 09:30:00,38.77,38.97,38.58,38.91,26500.0,31.2907,31.4522,31.1374,31.4037,26500.0
2012-04-25 10:00:00,38.91,38.95,38.85,38.9,8000.0,31.4037,31.436,31.3553,31.3957,8000.0
2012-04-25 10:30:00,38.86,38.88,38.76,38.79,15600.0,31.3634,31.3795,31.2827,31.3069,15600.0
2012-04-25 11:00:00,38.76,38.83,38.73,38.8,5800.0,31.2827,31.3392,31.2585,31.315,5800.0
2012-04-25 11:30:00,38.8,38.81,38.59,38.59,39500.0,31.315,31.323,31.1455,31.1455,39500.0
2012-04-25 12:00:00,38.57,38.8,38.53,38.74,7600.0,31.1293,31.315,31.097,31.2665,7600.0
2012-04-25 12:30:00,38.77,38.8,38.7,38.79,14700.0,31.2907,31.315,31.2342,31.3069,14700.0
2012-04-25 13:00:00,38.79,38.82,38.71,38.78,27800.0,31.3069,31.3311,31.2423,31.2988,27800.0
2012-04-25 13:30:00,38.74,38.83,38.73,38.76,5800.0,31.2665,31.3392,31.2585,31.2827,5800.0
2012-04-25 14:00:00,38.74,38.8,38.63,38.72,7900.0,31.2665,31.315,31.1777,31.2504,7900.0
2012-04-25 14:30:00,38.73,38.81,38.7,38.8,5700.0,31.2585,31.323,31.2342,31.315,5700.0
2012-04-25 15:00:00,38.8,38.8,38.76,38.76,6100.0,31.315,31.315,31.2827,31.2827,6100.0
2012-04-25 15:30:00,38.75,38.78,38.63,38.69,22200.0,31.2746,31.2988,31.1777,31.2262,22200.0
2012-04-26 09:30:00,38.61,38.83,38.6,38.71,3100.0,31.1616,31.3392,31.1535,31.2423,3100.0
2012-04-26 10:00:00,38.77,38.92,38.71,38.76,21100.0,31.2907,31.4118,31.2423,31.2827,21100.0
2012-04-26 10:30:00,38.75,38.92,38.71,38.85,8500.0,31.2746,31.4118,31.2423,31.3553,8500.0
2012-04-26 11:00:00,38.88,39.08,38.87,39.07,2700.0,31.3795,31.5409,31.3714,31.5329,2700.0
2012-04-26 11:30:00,39.09,39.14,39.08,39.12,5800.0,31.549,31.5894,31.5409,31.5732,5800.0
2012-04-26 12:00:00,39.13,39.13,39.1,39.11,6400.0,31.5813,31.5813,31.5571,31.5651,6400.0
2012-04-26 12:30:00,39.12,39.16,39.09,39.13,9300.0,31.5732,31.6055,31.549,31.5813,9300.0
2012-04-26 13:00:00,39.11,39.15,39.09,39.1,11000.0,31.5651,31.5974,31.549,31.5571,11000.0
2012-04-26 13:30:00,39.11,39.13,39.06,39.09,14500.0,31.5651,31.5813,31.5248,31.549,14500.0
2012-04-26 14:00:00,39.12,39.16,39.08,39.1,11000.0,31.5732,31.6055,31.5409,31.5571,11000.0
2012-04-26 14:30:00,39.13,39.15,39.06,39.1,20300.0,31.5813,31.5974,31.5248,31.5571,20300.0
2012-04-26 15:00:00,39.11,39.14,39.04,39.1,22300.0,31.5651,31.5894,31.5087,31.5571,22300.0
2012-04-26 15:30:00,39.1,39.12,38.91,38.96,44600.0,31.5571,31.5732,31.4037,31.4441,44600.0
2012-04-27 09:30:00,39.07,39.36,38.99,39.3,9600.0,31.5329,31.7669,31.4683,31.7185,9600.0
2012-04-27 10:00:00,39.35,39.36,38.98,39.1,4300.0,31.7589,31.7669,31.4602,31.5571,4300.0
2012-04-27 10:30:00,39.14,39.19,38.97,39.0,30300.0,31.5894,31.6297,31.4522,31.4764,30300.0
2012-04-27 11:00:00,39.04,39.12,39.01,39.05,5600.0,31.5087,31.5732,31.4844,31.5167,5600.0
2012-04-27 11:30:00,39.07,39.13,39.02,39.11,4500.0,31.5329,31.5813,31.4925,31.5651,4500.0
2012-04-27 12:00:00,39.1,39.25,39.08,39.23,14700.0,31.5571,31.6781,31.5409,31.662,14700.0
2012-04-27 12:30:00,39.27,39.28,39.21,39.24,11000.0,31.6943,31.7024,31.6459,31.6701,11000.0
2012-04-27 13:00:00,39.23,39.32,39.22,39.26,10700.0,31.662,31.7346,31.6539,31.6862,10700.0
2012-04-27 13:30:00,39.26,39.36,39.26,39.3,11700.0,31.6862,31.7669,31.6862,31.7185,11700.0
2012-04-27 14:00:00,39.3,39.44,39.3,39.38,22000.0,31.7185,31.8315,31.7185,31.7831,22000.0
2012-04-27 14:30:00,39.38,39.44,39.38,39.4,15500.0,31.7831,31.8315,31.7831,31.7992,15500.0
2012-04-27 15:00:00,39.39,39.52,39.39,39.5,23600.0,31.7911,31.8961,31.7911,31.8799,23600.0
2012-04-27 15:30:00,39.5,39.5,39.4,39.42,77600.0,31.8799,31.8799,31.7992,31.8153,77600.0
2012-04-30 09:30:00,39.38,39.51,39.02,39.02,6000.0,31.7831,31.888,31.4925,31.4925,6000.0
2012-04-30 10:00:00,39.02,39.13,39.01,39.04,6600.0,31.4925,31.5813,31.4844,31.5087,6600.0
2012-04-30 10:30:00,39.03,39.03,38.84,38.9,7500.0,31.5006,31.5006,31.3472,31.3957,7500.0
2012-04-30 11:00:00,38.89,38.89,38.64,38.67,10500.0,31.3876,31.3876,31.1858,31.21,10500.0
2012-04-30 11:30:00,38.67,38.88,38.65,38.88,21200.0,31.21,31.3795,31.1939,31.3795,21200.0
2012-04-30 12:00:00,38.88,38.91,38.86,38.89,2900.0,31.3795,31.4037,31.3634,31.3876,2900.0
2012-04-30 12:30:00,38.89,39.08,38.88,39.07,7500.0,31.3876,31.5409,31.3795,31.5329,7500.0
2012-04-30 13:00:00,39.07,39.09,39.05,39.06,4700.0,31.5329,31.549,31.5167,31.5248,4700.0
2012-04-30 13:30:00,39.06,39.16,39.04,39.15,5000.0,31.5248,31.6055,31.5087,31.5974,5000.0
2012-04-30 14:00:00,39.15,39.16,39.02,39.12,6900.0,31.5974,31.6055,31.4925,31.5732,6900.0
2012-04-30 14:30:00,39.12,39.3,39.08,39.28,6800.0,31.5732,31.7185,31.5409,31.7024,6800.0
2012-04-30 15:00:00,39.31,39.46,39.24,39.46,10000.0,31.7266,31.8476,31.6701,31.8476,10000.0
2012-04-30 15:30:00,39.46,39.46,39.32,39.41,37800.0,31.8476,31.8476,31.7346,31.8073,37800.0
2012-05-01 09:30:00,39.64,39.71,39.23,39.23,29300.0,31.9929,32.0494,31.662,31.662,29300.0
2012-05-01 10:00:00,39.24,39.54,39.24,39.43,12600.0,31.6701,31.9122,31.6701,31.8234,12600.0
2012-05-01 10:30:00,39.4,39.48,39.28,39.34,37500.0,31.7992,31.8638,31.7024,31.7508,37500.0
2012-05-01 11:00:00,39.34,39.5,39.33,39.48,17700.0,31.7508,31.8799,31.7427,31.8638,17700.0
2012-05-01 11:30:00,39.46,39.53,39.43,39.47,40600.0,31.8476,31.9041,31.8234,31.8557,40600.0
2012-05-01 12:00:00,39.48,39.48,39.44,39.46,3600.0,31.8638,31.8638,31.8315,31.8476,3600.0
2012-05-01 12:30:00,39.47,39.48,39.42,39.42,8600.0,31.8557,31.8638,31.8153,31.8153,8600.0
2012-05-01 13:00:00,39.39,39.39,39.2,39.27,51800.0,31.7911,31.7911,31.6378,31.6943,51800.0
2012-05-01 13:30:00,39.27,39.5,39.27,39.38,16300.0,31.6943,31.8799,31.6943,31.7831,16300.0
2012-05-01 14:00:00,39.38,39.5,39.36,39.39,34900.0,31.7831,31.8799,31.7669,31.7911,34900.0
2012-05-01 14:30:00,39.39,39.51,39.37,39.38,10000.0,31.7911,31.888,31.775,31.7831,10000.0
2012-05-01 15:00:00,39.41,39.44,39.28,39.35,16000.0,31.8073,31.8315,31.7024,31.7589,16000.0
2012-05-01 15:30:00,39.35,39.58,39.34,39.43,45900.0,31.7589,31.9445,31.7508,31.8234,45900.0
2012-05-02 09:30:00,39.51,39.92,39.15,39.49,14800.0,31.888,32.2189,31.5974,31.8718,14800.0
2012-05-02 10:00:00,39.43,39.49,39.22,39.36,4100.0,31.8234,31.8718,31.6539,31.7669,4100.0
2012-05-02 10:30:00,39.27,39.5,39.27,39.49,3100.0,31.6943,31.8799,31.6943,31.8718,3100.0
2012-05-02 11:00:00,39.49,39.5,39.46,39.47,4600.0,31.8718,31.8799,31.8476,31.8557,4600.0
2012-05-02 11:30:00,39.47,39.5,39.45,39.5,2300.0,31.8557,31.8799,31.8396,31.8799,2300.0
2012-05-02 12:00:00,39.47,39.51,39.45,39.5,46200.0,31.8557,31.888,31.8396,31.8799,46200.0
2012-05-02 12:30:00,39.49,39.57,39.49,39.57,4900.0,31.8718,31.9364,31.8718,31.9364,4900.0
2012-05-02 13:00:00,39.57,39.6,39.51,39.52,6500.0,31.9364,31.9606,31.888,31.8961,6500.0
2012-05-02 13:30:00,39.55,39.6,39.51,39.59,4700.0,31.9203,31.9606,31.888,31.9526,4700.0
2012-05-02 14:00:00,39.59,39.65,39.54,39.6,20600.0,31.9526,32.001,31.9122,31.9606,20600.0
2012-05-02 14:30:00,39.59,39.59,39.56,39.59,3800.0,31.9526,31.9526,31.9283,31.9526,3800.0
2012-05-02 15:00:00,39.62,39.68,39.56,39.63,30400.0,31.9768,32.0252,31.9283,31.9848,30400.0
2012-05-02 15:30:00,39.63,39.68,39.62,39.65,59700.0,31.9848,32.0252,31.9768,32.001,59700.0
2012-05-03 09:30:00,39.73,39.73,38.8,39.35,16100.0,32.0655,32.0655,31.315,31.7589,16100.0
2012-05-03 10:00:00,39.31,39.69,39.28,39.5,8800.0,31.7266,32.0333,31.7024,31.8799,8800.0
2012-05-03 10:30:00,39.54,39.62,39.46,39.62,7300.0,31.9122,31.9768,31.8476,31.9768,7300.0
2012-05-03 11:00:00,39.62,39.67,39.56,39.65,7100.0,31.9768,32.0171,31.9283,32.001,7100.0
2012-05-03 11:30:00,39.65,39.7,39.55,39.66,7300.0,32.001,32.0413,31.9203,32.009,7300.0
2012-05-03 12:00:00,39.66,39.7,39.65,39.68,5300.0,32.009,32.0413,32.001,32.0252,5300.0
2012-05-03 12:30:00,39.64,39.72,39.64,39.69,6500.0,31.9929,32.0575,31.9929,32.0333,6500.0
2012-05-03 13:00:00,39.68,39.74,39.68,39.73,13200.0,32.0252,32.0736,32.0252,32.0655,13200.0
2012-05-03 13:30:00,39.72,39.73,39.47,39.48,32300.0,32.0575,32.0655,31.8557,31.8638,32300.0
2012-05-03 14:00:00,39.47,39.73,39.45,39.72,12100.0,31.8557,32.0655,31.8396,32.0575,12100.0
2012-05-03 14:30:00,39.72,39.77,39.69,39.76,60100.0,32.0575,32.0978,32.0333,32.0898,60100.0
2012-05-03 15:00:00,39.75,39.76,39.73,39.73,17700.0,32.0817,32.0898,32.0655,32.0655,17700.0
2012-05-03 15:30:00,39.72,39.73,39.63,39.69,27700.0,32.0575,32.0655,31.9848,32.0333,27700.0
2012-05-04 09:30:00,39.58,39.58,39.25,39.35,8400.0,31.9445,31.9445,31.6781,31.7589,8400.0
2012-05-04 10:00:00,39.38,39.38,39.0,39.0,85300.0,31.7831,31.7831,31.4764,31.4764,85300.0
2012-05-04 10:30:00,39.0,39.0,38.43,38.9,28100.0,31.4764,31.4764,31.0163,31.3957,28100.0
2012-05-04 11:00:00,38.9,38.91,38.77,38.8,35200.0,31.3957,31.4037,31.2907,31.315,35200.0
2012-05-04 11:30:00,38.8,38.8,38.66,38.73,7500.0,31.315,31.315,31.202,31.2585,7500.0
2012-05-04 12:00:00,38.73,38.8,38.7,38.7,5700.0,31.2585,31.315,31.2342,31.2342,5700.0
2012-05-04 12:30:00,38.71,38.78,38.7,38.78,5600.0,31.2423,31.2988,31.2342,31.2988,5600.0
2012-05-04 13:00:00,38.78,38.81,38.74,38.79,4600.0,31.2988,31.323,31.2665,31.3069,4600.0
2012-05-04 13:30:00,38.78,38.82,38.77,38.81,6100.0,31.2988,31.3311,31.2907,31.323,6100.0
2012-05-04 14:00:00,38.78,38.8,38.68,38.79,16700.0,31.2988,31.315,31.2181,31.3069,16700.0
2012-05-04 14:30:00,38.78,38.79,38.69,38.76,7700.0,31.2988,31.3069,31.2262,31.2827,7700.0
2012-05-04 15:00:00,38.77,38.84,38.76,38.79,52700.0,31.2907,31.3472,31.2827,31.3069,52700.0
2012-05-04 15:30:00,38.81,38.81,38.71,38.76,24300.0,31.323,31.323,31.2423,31.2827,24300.0
2012-05-07 09:30:00,38.56,39.0,38.53,39.0,14800.0,31.1213,31.4764,31.097,31.4764,14800.0
2012-05-07 10:00:00,39.0,39.0,38.87,38.87,8700.0,31.4764,31.4764,31.3714,31.3714,8700.0
2012-05-07 10:30:00,38.93,39.0,38.79,38.97,10100.0,31.4199,31.4764,31.3069,31.4522,10100.0
2012-05-07 11:00:00,38.96,39.03,38.93,38.94,12100.0,31.4441,31.5006,31.4199,31.4279,12100.0
2012-05-07 11:30:00,38.97,39.09,38.95,39.09,5000.0,31.4522,31.549,31.436,31.549,5000.0
2012-05-07 12:00:00,39.1,39.1,38.98,39.1,14100.0,31.5571,31.5571,31.4602,31.5571,14100.0
2012-05-07 12:30:00,39.09,39.12,39.05,39.12,8400.0,31.549,31.5732,31.5167,31.5732,8400.0
2012-05-07 13:00:00,39.13,39.25,39.13,39.22,6600.0,31.5813,31.6781,31.5813,31.6539,6600.0
2012-05-07 13:30:00,39.21,39.23,39.11,39.14,10000.0,31.6459,31.662,31.5651,31.5894,10000.0
2012-05-07 14:00:00,39.18,39.2,39.06,39.15,7700.0,31.6216,31.6378,31.5248,31.5974,7700.0
2012-05-07 14:30:00,39.18,39.19,39.1,39.17,12200.0,31.6216,31.6297,31.5571,31.6136,12200.0
2012-05-07 15:00:00,39.15,39.18,39.09,39.13,24600.0,31.5974,31.6216,31.549,31.5813,24600.0
2012-05-07 15:30:00,39.12,39.16,39.07,39.1,32100.0,31.5732,31.6055,31.5329,31.5571,32100.0
2012-05-08 09:30:00,38.79,38.79,38.58,38.67,7600.0,31.3069,31.3069,31.1374,31.21,7600.0
2012-05-08 10:00:00,38.67,38.99,38.62,38.97,9700.0,31.21,31.4683,31.1697,31.4522,9700.0
2012-05-08 10:30:00,38.96,39.06,38.96,39.05,9300.0,31.4441,31.5248,31.4441,31.5167,9300.0
2012-05-08 11:00:00,39.05,39.14,38.96,39.05,12400.0,31.5167,31.5894,31.4441,31.5167,12400.0
2012-05-08 11:30:00,39.05,39.21,39.0,39.12,34200.0,31.5167,31.6459,31.4764,31.5732,34200.0
2012-05-08 12:00:00,39.1,39.22,39.08,39.13,58300.0,31.5571,31.6539,31.5409,31.5813,58300.0
2012-05-08 12:30:00,39.12,39.16,39.09,39.12,28100.0,31.5732,31.6055,31.549,31.5732,28100.0
2012-05-08 13:00:00,39.1,39.19,39.1,39.13,16100.0,31.5571,31.6297,31.5571,31.5813,16100.0
2012-05-08 13:30:00,39.15,39.19,39.1,39.19,19300.0,31.5974,31.6297,31.5571,31.6297,19300.0
2012-05-08 14:00:00,39.18,39.39,39.18,39.39,17900.0,31.6216,31.7911,31.6216,31.7911,17900.0
2012-05-08 14:30:00,39.41,39.46,39.37,39.45,9600.0,31.8073,31.8476,31.775,31.8396,9600.0
2012-05-08 15:00:00,39.45,39.46,39.26,39.35,33900.0,31.8396,31.8476,31.6862,31.7589,33900.0
2012-05-08 15:30:00,39.35,39.4,39.24,39.32,68100.0,31.7589,31.7992,31.6701,31.7346,68100.0
2012-05-09 09:30:00,38.85,38.85,37.26,37.41,96800.0,31.3553,31.3553,30.072,30.1931,96800.0
2012-05-09 10:00:00,37.46,37.52,37.14,37.2,47900.0,30.2335,30.2819,29.9752,30.0236,47900.0
2012-05-09 10:30:00,37.22,37.54,37.12,37.43,41000.0,30.0398,30.298,29.959,30.2092,41000.0
2012-05-09 11:00:00,37.44,37.48,37.24,37.38,44200.0,30.2173,30.2496,30.0559,30.1689,44200.0
2012-05-09 11:30:00,37.38,37.4,37.24,37.27,40000.0,30.1689,30.185,30.0559,30.0801,40000.0
2012-05-09 12:00:00,37.27,37.28,36.61,36.68,73700.0,30.0801,30.0882,29.5474,29.6039,73700.0
2012-05-09 12:30:00,36.66,37.04,36.6,36.9,56600.0,29.5878,29.8945,29.5394,29.7815,56600.0
2012-05-09 13:00:00,36.93,37.27,36.91,37.13,35700.0,29.8057,30.0801,29.7896,29.9671,35700.0
2012-05-09 13:30:00,37.12,37.34,37.12,37.26,31700.0,29.959,30.1366,29.959,30.072,31700.0
2012-05-09 14:00:00,37.27,37.28,36.98,37.02,35500.0,30.0801,30.0882,29.8461,29.8783,35500.0
2012-05-09 14:30:00,37.01,37.04,36.79,36.97,43400.0,29.8703,29.8945,29.6927,29.838,43400.0
2012-05-09 15:00:00,36.97,37.01,36.77,36.88,48000.0,29.838,29.8703,29.6766,29.7653,48000.0
2012-05-09 15:30:00,36.88,37.3,36.82,37.11,80600.0,29.7653,30.1043,29.7169,29.951,80600.0
2012-05-10 09:30:00,37.3,37.71,37.3,37.39,25200.0,30.1043,30.4352,30.1043,30.177,25200.0
2012-05-10 10:00:00,37.42,37.5,37.13,37.32,41300.0,30.2012,30.2657,29.9671,30.1205,41300.0
2012-05-10 10:30:00,37.3,37.38,37.16,37.21,42000.0,30.1043,30.1689,29.9913,30.0317,42000.0
2012-05-10 11:00:00,37.23,37.25,37.09,37.11,36200.0,30.0478,30.064,29.9348,29.951,36200.0
2012-05-10 11:30:00,37.09,37.09,36.7,36.7,15000.0,29.9348,29.9348,29.6201,29.6201,15000.0
2012-05-10 12:00:00,36.68,36.68,36.5,36.52,21800.0,29.6039,29.6039,29.4587,29.4748,21800.0
2012-05-10 12:30:00,36.51,36.55,36.46,36.46,20400.0,29.4667,29.499,29.4264,29.4264,20400.0
2012-05-10 13:00:00,36.46,36.56,36.46,36.53,20100.0,29.4264,29.5071,29.4264,29.4829,20100.0
2012-05-10 13:30:00,36.55,36.64,36.52,36.52,11600.0,29.499,29.5716,29.4748,29.4748,11600.0
2012-05-10 14:00:00,36.56,36.62,36.53,36.59,10100.0,29.5071,29.5555,29.4829,29.5313,10100.0
2012-05-10 14:30:00,36.59,36.59,36.46,36.52,13400.0,29.5313,29.5313,29.4264,29.4748,13400.0
2012-05-10 15:00:00,36.51,36.63,36.5,36.61,26200.0,29.4667,29.5636,29.4587,29.5474,26200.0
2012-05-10 15:30:00,36.6,36.72,36.5,36.65,60100.0,29.5394,29.6362,29.4587,29.5797,60100.0
2012-05-11 09:30:00,36.54,37.08,36.42,36.84,8800.0,29.4909,29.9268,29.3941,29.7331,8800.0
2012-05-11 10:00:00,36.83,36.93,36.73,36.8,8300.0,29.725,29.8057,29.6443,29.7008,8300.0
2012-05-11 10:30:00,36.83,36.98,36.83,36.96,4600.0,29.725,29.8461,29.725,29.8299,4600.0
2012-05-11 11:00:00,36.97,37.01,36.92,36.92,4000.0,29.838,29.8703,29.7976,29.7976,4000.0
2012-05-11 11:30:00,36.91,36.94,36.77,36.83,5700.0,29.7896,29.8138,29.6766,29.725,5700.0
2012-05-11 12:00:00,36.86,36.86,36.71,36.76,3100.0,29.7492,29.7492,29.6281,29.6685,3100.0
2012-05-11 12:30:00,36.73,36.75,36.71,36.72,2800.0,29.6443,29.6604,29.6281,29.6362,2800.0
2012-05-11 13:00:00,36.71,36.73,36.68,36.7,3200.0,29.6281,29.6443,29.6039,29.6201,3200.0
2012-05-11 13:30:00,36.72,36.82,36.72,36.79,5700.0,29.6362,29.7169,29.6362,29.6927,5700.0
2012-05-11 14:00:00,36.79,36.85,36.78,36.82,7800.0,29.6927,29.7411,29.6846,29.7169,7800.0
2012-05-11 14:30:00,36.81,36.88,36.79,36.85,8400.0,29.7089,29.7653,29.6927,29.7411,8400.0
2012-05-11 15:00:00,36.86,36.89,36.8,36.8,6100.0,29.7492,29.7734,29.7008,29.7008,6100.0
2012-05-11 15:30:00,36.8,36.84,36.65,36.67,42700.0,29.7008,29.7331,29.5797,29.5959,42700.0
2012-05-14 09:30:00,36.28,36.45,36.01,36.1,8300.0,29.2811,29.4183,29.0632,29.1358,8300.0
2012-05-14 10:00:00,36.01,36.21,36.01,36.19,11300.0,29.0632,29.2246,29.0632,29.2085,11300.0
2012-05-14 10:30:00,36.17,36.38,36.15,36.36,9300.0,29.1923,29.3618,29.1762,29.3457,9300.0
2012-05-14 11:00:00,36.37,36.39,36.13,36.32,21500.0,29.3537,29.3699,29.16,29.3134,21500.0
2012-05-14 11:30:00,36.3,36.42,36.27,36.42,170900.0,29.2972,29.3941,29.273,29.3941,170900.0
2012-05-14 12:00:00,36.42,36.47,36.39,36.47,3400.0,29.3941,29.4344,29.3699,29.4344,3400.0
2012-05-14 12:30:00,36.45,36.47,36.37,36.39,1900.0,29.4183,29.4344,29.3537,29.3699,1900.0
2012-05-14 13:00:00,36.39,36.46,36.39,36.42,4000.0,29.3699,29.4264,29.3699,29.3941,4000.0
2012-05-14 13:30:00,36.44,36.64,36.44,36.62,5600.0,29.4102,29.5716,29.4102,29.5555,5600.0
2012-05-14 14:00:00,36.63,36.66,36.61,36.63,3400.0,29.5636,29.5878,29.5474,29.5636,3400.0
2012-05-14 14:30:00,36.64,36.64,36.51,36.56,5300.0,29.5716,29.5716,29.4667,29.5071,5300.0
2012-05-14 15:00:00,36.54,36.57,36.46,36.46,14700.0,29.4909,29.5152,29.4264,29.4264,14700.0
2012-05-14 15:30:00,36.44,36.54,36.39,36.45,37400.0,29.4102,29.4909,29.3699,29.4183,37400.0
2012-05-15 09:30:00,36.62,36.63,36.34,36.38,11100.0,29.5555,29.5636,29.3295,29.3618,11100.0
2012-05-15 10:00:00,36.56,36.66,36.39,36.66,2900.0,29.5071,29.5878,29.3699,29.5878,2900.0
2012-05-15 10:30:00,36.67,36.67,36.48,36.57,8000.0,29.5959,29.5959,29.4425,29.5152,8000.0
2012-05-15 11:00:00,36.56,36.62,36.47,36.52,14000.0,29.5071,29.5555,29.4344,29.4748,14000.0
2012-05-15 11:30:00,36.53,36.7,36.53,36.7,4300.0,29.4829,29.6201,29.4829,29.6201,4300.0
2012-05-15 12:00:00,36.67,36.68,36.61,36.67,6000.0,29.5959,29.6039,29.5474,29.5959,6000.0
2012-05-15 12:30:00,36.61,36.66,36.61,36.65,3700.0,29.5474,29.5878,29.5474,29.5797,3700.0
2012-05-15 13:00:00,36.62,36.65,36.56,36.57,10200.0,29.5555,29.5797,29.5071,29.5152,10200.0
2012-05-15 13:30:00,36.56,36.61,36.5,36.56,5000.0,29.5071,29.5474,29.4587,29.5071,5000.0
2012-05-15 14:00:00,36.56,36.67,36.56,36.59,10500.0,29.5071,29.5959,29.5071,29.5313,10500.0
2012-05-15 14:30:00,36.59,36.65,36.59,36.63,8200.0,29.5313,29.5797,29.5313,29.5636,8200.0
2012-05-15 15:00:00,36.62,36.63,36.44,36.5,27200.0,29.5555,29.5636,29.4102,29.4587,27200.0
2012-05-15 15:30:00,36.49,36.61,36.49,36.59,32400.0,29.4506,29.5474,29.4506,29.5313,32400.0
2012-05-16 09:30:00,36.72,36.72,36.33,36.69,7200.0,29.6362,29.6362,29.3214,29.612,7200.0
2012-05-16 10:00:00,36.7,36.9,36.7,36.86,7100.0,29.6201,29.7815,29.6201,29.7492,7100.0
2012-05-16 10:30:00,36.84,36.91,36.75,36.76,5400.0,29.7331,29.7896,29.6604,29.6685,5400.0
2012-05-16 11:00:00,36.77,36.8,36.49,36.66,14000.0,29.6766,29.7008,29.4506,29.5878,14000.0
2012-05-16 11:30:00,36.7,36.74,36.61,36.66,6400.0,29.6201,29.6524,29.5474,29.5878,6400.0
2012-05-16 12:00:00,36.67,36.67,36.41,36.42,7400.0,29.5959,29.5959,29.386,29.3941,7400.0
2012-05-16 12:30:00,36.4,36.45,36.25,36.28,8200.0,29.3779,29.4183,29.2569,29.2811,8200.0
2012-05-16 13:00:00,36.31,36.33,36.27,36.31,6700.0,29.3053,29.3214,29.273,29.3053,6700.0
2012-05-16 13:30:00,36.3,36.52,36.3,36.51,13200.0,29.2972,29.4748,29.2972,29.4667,13200.0
2012-05-16 14:00:00,36.53,36.62,36.37,36.37,11300.0,29.4829,29.5555,29.3537,29.3537,11300.0
2012-05-16 14:30:00,36.36,36.48,36.3,36.4,12800.0,29.3457,29.4425,29.2972,29.3779,12800.0
2012-05-16 15:00:00,36.41,36.42,36.19,36.19,38900.0,29.386,29.3941,29.2085,29.2085,38900.0
2012-05-16 15:30:00,36.22,36.32,36.0,36.2,63600.0,29.2327,29.3134,29.0551,29.2165,63600.0
2012-05-17 09:30:00,36.05,36.25,36.05,36.11,16200.0,29.0955,29.2569,29.0955,29.1439,16200.0
2012-05-17 10:00:00,36.12,36.13,35.84,36.0,15200.0,29.152,29.16,28.926,29.0551,15200.0
2012-05-17 10:30:00,35.98,36.0,35.87,35.91,25200.0,29.039,29.0551,28.9502,28.9825,25200.0
2012-05-17 11:00:00,35.93,35.97,35.84,35.86,16800.0,28.9986,29.0309,28.926,28.9421,16800.0
2012-05-17 11:30:00,35.83,35.91,35.83,35.9,26100.0,28.9179,28.9825,28.9179,28.9744,26100.0
2012-05-17 12:00:00,35.89,35.94,35.84,35.94,23100.0,28.9663,29.0067,28.926,29.0067,23100.0
2012-05-17 12:30:00,35.94,35.96,35.9,35.9,15000.0,29.0067,29.0228,28.9744,28.9744,15000.0
2012-05-17 13:00:00,35.91,35.98,35.89,35.95,17700.0,28.9825,29.039,28.9663,29.0148,17700.0
2012-05-17 13:30:00,35.93,35.96,35.87,35.9,12400.0,28.9986,29.0228,28.9502,28.9744,12400.0
2012-05-17 14:00:00,35.87,35.94,35.86,35.93,14100.0,28.9502,29.0067,28.9421,28.9986,14100.0
2012-05-17 14:30:00,35.94,35.95,35.87,35.89,14200.0,29.0067,29.0148,28.9502,28.9663,14200.0
2012-05-17 15:00:00,35.88,35.93,35.85,35.87,30700.0,28.9583,28.9986,28.934,28.9502,30700.0
2012-05-17 15:30:00,35.87,35.88,35.76,35.83,89300.0,28.9502,28.9583,28.8614,28.9179,89300.0
2012-05-18 09:30:00,35.9,36.08,35.88,35.9,9100.0,28.9744,29.1197,28.9583,28.9744,9100.0
2012-05-18 10:00:00,35.84,35.96,35.81,35.86,10000.0,28.926,29.0228,28.9018,28.9421,10000.0
2012-05-18 10:30:00,35.77,36.08,35.77,36.01,7200.0,28.8695,29.1197,28.8695,29.0632,7200.0
2012-05-18 11:00:00,35.98,36.06,35.98,35.99,6300.0,29.039,29.1035,29.039,29.047,6300.0
2012-05-18 11:30:00,35.97,35.97,35.62,35.62,12100.0,29.0309,29.0309,28.7484,28.7484,12100.0
2012-05-18 12:00:00,35.66,35.78,35.66,35.77,10100.0,28.7807,28.8776,28.7807,28.8695,10100.0
2012-05-18 12:30:00,35.75,35.83,35.71,35.79,6800.0,28.8533,28.9179,28.8211,28.8856,6800.0
2012-05-18 13:00:00,35.78,36.0,35.76,35.94,17200.0,28.8776,29.0551,28.8614,29.0067,17200.0
2012-05-18 13:30:00,35.9,35.95,35.85,35.9,5700.0,28.9744,29.0148,28.934,28.9744,5700.0
2012-05-18 14:00:00,35.85,35.92,35.85,35.87,8800.0,28.934,28.9905,28.934,28.9502,8800.0
2012-05-18 14:30:00,35.87,35.91,35.84,35.84,16800.0,28.9502,28.9825,28.926,28.926,16800.0
2012-05-18 15:00:00,35.84,35.97,35.8,35.94,26400.0,28.926,29.0309,28.8937,29.0067,26400.0
2012-05-18 15:30:00,35.91,35.91,35.67,35.81,33700.0,28.9825,28.9825,28.7888,28.9018,33700.0
2012-05-21 09:30:00,35.78,35.78,35.29,35.39,13700.0,28.8776,28.8776,28.4821,28.5628,13700.0
2012-05-21 10:00:00,35.35,35.55,35.33,35.51,16600.0,28.5305,28.6919,28.5144,28.6596,16600.0
2012-05-21 10:30:00,35.5,35.72,35.39,35.72,10300.0,28.6516,28.8291,28.5628,28.8291,10300.0
2012-05-21 11:00:00,35.71,35.71,35.46,35.5,8400.0,28.8211,28.8211,28.6193,28.6516,8400.0
2012-05-21 11:30:00,35.51,35.58,35.48,35.53,7000.0,28.6596,28.7161,28.6354,28.6758,7000.0
2012-05-21 12:00:00,35.53,35.77,35.52,35.77,6100.0,28.6758,28.8695,28.6677,28.8695,6100.0
2012-05-21 12:30:00,35.76,35.76,35.71,35.72,2300.0,28.8614,28.8614,28.8211,28.8291,2300.0
2012-05-21 13:00:00,35.72,35.8,35.71,35.78,4000.0,28.8291,28.8937,28.8211,28.8776,4000.0
2012-05-21 13:30:00,35.78,35.87,35.77,35.84,4700.0,28.8776,28.9502,28.8695,28.926,4700.0
2012-05-21 14:00:00,35.84,35.92,35.81,35.91,5700.0,28.926,28.9905,28.9018,28.9825,5700.0
2012-05-21 14:30:00,35.86,35.93,35.81,35.92,6500.0,28.9421,28.9986,28.9018,28.9905,6500.0
2012-05-21 15:00:00,35.9,35.94,35.89,35.91,9000.0,28.9744,29.0067,28.9663,28.9825,9000.0
2012-05-21 15:30:00,35.91,35.95,35.86,35.93,19700.0,28.9825,29.0148,28.9421,28.9986,19700.0
2012-05-22 09:30:00,35.93,36.25,35.93,36.17,5700.0,28.9986,29.2569,28.9986,29.1923,5700.0
2012-05-22 10:00:00,36.17,36.25,36.06,36.2,6400.0,29.1923,29.2569,29.1035,29.2165,6400.0
2012-05-22 10:30:00,36.22,36.24,36.17,36.22,8200.0,29.2327,29.2488,29.1923,29.2327,8200.0
2012-05-22 11:00:00,36.25,36.35,36.2,36.35,11600.0,29.2569,29.3376,29.2165,29.3376,11600.0
2012-05-22 11:30:00,36.3,36.32,36.23,36.24,7300.0,29.2972,29.3134,29.2407,29.2488,7300.0
2012-05-22 12:00:00,36.23,36.3,36.2,36.28,8100.0,29.2407,29.2972,29.2165,29.2811,8100.0
2012-05-22 12:30:00,36.28,36.38,36.28,36.38,7000.0,29.2811,29.3618,29.2811,29.3618,7000.0
2012-05-22 13:00:00,36.37,36.37,36.28,36.28,3700.0,29.3537,29.3537,29.2811,29.2811,3700.0
2012-05-22 13:30:00,36.27,36.37,36.25,36.31,4900.0,29.273,29.3537,29.2569,29.3053,4900.0
2012-05-22 14:00:00,36.32,36.4,36.3,36.32,3800.0,29.3134,29.3779,29.2972,29.3134,3800.0
2012-05-22 14:30:00,36.33,36.46,36.31,36.46,7000.0,29.3214,29.4264,29.3053,29.4264,7000.0
2012-05-22 15:00:00,36.46,36.47,36.22,36.22,11000.0,29.4264,29.4344,29.2327,29.2327,11000.0
2012-05-22 15:30:00,36.24,36.24,35.96,36.24,30900.0,29.2488,29.2488,29.0228,29.2488,30900.0
2012-05-23 09:30:00,35.95,36.25,35.95,35.99,2800.0,29.0148,29.2569,29.0148,29.047,2800.0
2012-05-23 10:00:00,36.02,36.17,35.87,35.88,10300.0,29.0713,29.1923,28.9502,28.9583,10300.0
2012-05-23 10:30:00,35.91,35.98,35.86,35.95,14600.0,28.9825,29.039,28.9421,29.0148,14600.0
2012-05-23 11:00:00,35.93,36.07,35.93,36.02,8500.0,28.9986,29.1116,28.9986,29.0713,8500.0
2012-05-23 11:30:00,36.03,36.08,35.99,36.02,48200.0,29.0793,29.1197,29.047,29.0713,48200.0
2012-05-23 12:00:00,36.03,36.04,35.95,36.02,9200.0,29.0793,29.0874,29.0148,29.0713,9200.0
2012-05-23 12:30:00,36.02,36.02,35.97,35.98,14700.0,29.0713,29.0713,29.0309,29.039,14700.0
2012-05-23 13:00:00,35.99,36.04,35.92,36.03,14600.0,29.047,29.0874,28.9905,29.0793,14600.0
2012-05-23 13:30:00,36.04,36.04,35.92,36.0,9900.0,29.0874,29.0874,28.9905,29.0551,9900.0
2012-05-23 14:00:00,36.03,36.04,35.89,35.89,11500.0,29.0793,29.0874,28.9663,28.9663,11500.0
2012-05-23 14:30:00,35.89,36.06,35.89,36.0,18500.0,28.9663,29.1035,28.9663,29.0551,18500.0
2012-05-23 15:00:00,36.01,36.05,35.95,36.0,14800.0,29.0632,29.0955,29.0148,29.0551,14800.0
2012-05-23 15:30:00,36.0,36.16,35.99,36.07,36400.0,29.0551,29.1842,29.047,29.1116,36400.0
2012-05-24 09:30:00,36.08,36.58,36.05,36.1,4900.0,29.1197,29.5232,29.0955,29.1358,4900.0
2012-05-24 10:00:00,36.11,36.23,36.1,36.17,13100.0,29.1439,29.2407,29.1358,29.1923,13100.0
2012-05-24 10:30:00,36.16,36.4,36.16,36.22,4400.0,29.1842,29.3779,29.1842,29.2327,4400.0
2012-05-24 11:00:00,36.31,36.33,36.2,36.2,4000.0,29.3053,29.3214,29.2165,29.2165,4000.0
2012-05-24 11:30:00,36.18,36.2,35.99,35.99,5200.0,29.2004,29.2165,29.047,29.047,5200.0
2012-05-24 12:00:00,35.99,36.04,35.86,36.04,6100.0,29.047,29.0874,28.9421,29.0874,6100.0
2012-05-24 12:30:00,36.02,36.14,36.02,36.06,5200.0,29.0713,29.1681,29.0713,29.1035,5200.0
2012-05-24 13:00:00,36.06,36.13,36.02,36.02,5800.0,29.1035,29.16,29.0713,29.0713,5800.0
2012-05-24 13:30:00,36.0,36.07,35.95,35.96,5800.0,29.0551,29.1116,29.0148,29.0228,5800.0
2012-05-24 14:00:00,35.95,36.09,35.95,36.0,12000.0,29.0148,29.1277,29.0148,29.0551,12000.0
2012-05-24 14:30:00,36.01,36.04,35.9,35.99,7000.0,29.0632,29.0874,28.9744,29.047,7000.0
2012-05-24 15:00:00,35.96,36.21,35.94,36.13,26100.0,29.0228,29.2246,29.0067,29.16,26100.0
2012-05-24 15:30:00,36.14,36.27,36.03,36.23,73700.0,29.1681,29.273,29.0793,29.2407,73700.0
2012-05-25 09:30:00,36.24,36.24,36.16,36.19,6800.0,29.2488,29.2488,29.1842,29.2085,6800.0
2012-05-25 10:00:00,36.21,36.22,36.16,36.19,8400.0,29.2246,29.2327,29.1842,29.2085,8400.0
2012-05-25 10:30:00,36.23,36.35,36.23,36.35,6100.0,29.2407,29.3376,29.2407,29.3376,6100.0
2012-05-25 11:00:00,36.35,36.52,36.31,36.52,12000.0,29.3376,29.4748,29.3053,29.4748,12000.0
2012-05-25 11:30:00,36.5,36.59,36.41,36.58,4400.0,29.4587,29.5313,29.386,29.5232,4400.0
2012-05-25 12:00:00,36.59,36.6,36.55,36.57,3100.0,29.5313,29.5394,29.499,29.5152,3100.0
2012-05-25 12:30:00,36.58,36.62,36.49,36.51,6100.0,29.5232,29.5555,29.4506,29.4667,6100.0
2012-05-25 13:00:00,36.5,36.52,36.48,36.5,4200.0,29.4587,29.4748,29.4425,29.4587,4200.0
2012-05-25 13:30:00,36.5,36.53,36.37,36.5,5900.0,29.4587,29.4829,29.3537,29.4587,5900.0
2012-05-25 14:00:00,36.49,36.53,36.36,36.46,4700.0,29.4506,29.4829,29.3457,29.4264,4700.0
2012-05-25 14:30:00,36.47,36.48,36.4,36.45,3400.0,29.4344,29.4425,29.3779,29.4183,3400.0
2012-05-25 15:00:00,36.44,36.49,36.33,36.37,6600.0,29.4102,29.4506,29.3214,29.3537,6600.0
2012-05-25 15:30:00,36.36,36.41,36.32,36.41,14100.0,29.3457,29.386,29.3134,29.386,14100.0
2012-05-29 09:30:00,36.64,37.0,36.64,37.0,7700.0,29.5716,29.8622,29.5716,29.8622,7700.0
2012-05-29 10:00:00,36.95,37.39,36.86,37.37,15500.0,29.8218,30.177,29.7492,30.1608,15500.0
2012-05-29 10:30:00,37.36,37.47,37.32,37.46,7000.0,30.1527,30.2415,30.1205,30.2335,7000.0
2012-05-29 11:00:00,37.46,37.47,37.41,37.42,3600.0,30.2335,30.2415,30.1931,30.2012,3600.0
2012-05-29 11:30:00,37.42,37.42,37.14,37.32,5700.0,30.2012,30.2012,29.9752,30.1205,5700.0
2012-05-29 12:00:00,37.27,37.28,37.07,37.18,5700.0,30.0801,30.0882,29.9187,30.0075,5700.0
2012-05-29 12:30:00,37.16,37.16,37.1,37.14,6200.0,29.9913,29.9913,29.9429,29.9752,6200.0
2012-05-29 13:00:00,37.17,37.17,37.1,37.14,5200.0,29.9994,29.9994,29.9429,29.9752,5200.0
2012-05-29 13:30:00,37.13,37.13,36.94,37.07,17600.0,29.9671,29.9671,29.8138,29.9187,17600.0
2012-05-29 14:00:00,37.06,37.17,37.05,37.12,8800.0,29.9106,29.9994,29.9026,29.959,8800.0
2012-05-29 14:30:00,37.15,37.16,37.01,37.1,6200.0,29.9833,29.9913,29.8703,29.9429,6200.0
2012-05-29 15:00:00,37.1,37.16,37.04,37.1,15300.0,29.9429,29.9913,29.8945,29.9429,15300.0
2012-05-29 15:30:00,37.1,37.14,37.08,37.1,41000.0,29.9429,29.9752,29.9268,29.9429,41000.0
2012-05-30 09:30:00,36.81,37.04,36.71,36.89,8800.0,29.7089,29.8945,29.6281,29.7734,8800.0
2012-05-30 10:00:00,36.84,36.87,36.67,36.77,8600.0,29.7331,29.7573,29.5959,29.6766,8600.0
2012-05-30 10:30:00,36.77,36.82,36.65,36.7,5100.0,29.6766,29.7169,29.5797,29.6201,5100.0
2012-05-30 11:00:00,36.7,36.82,36.7,36.75,8800.0,29.6201,29.7169,29.6201,29.6604,8800.0
2012-05-30 11:30:00,36.79,36.85,36.69,36.74,7500.0,29.6927,29.7411,29.612,29.6524,7500.0
2012-05-30 12:00:00,36.77,36.79,36.7,36.7,1900.0,29.6766,29.6927,29.6201,29.6201,1900.0
2012-05-30 12:30:00,36.7,36.8,36.7,36.76,5300.0,29.6201,29.7008,29.6201,29.6685,5300.0
2012-05-30 13:00:00,36.75,36.8,36.73,36.74,3900.0,29.6604,29.7008,29.6443,29.6524,3900.0
2012-05-30 13:30:00,36.8,36.82,36.72,36.74,9900.0,29.7008,29.7169,29.6362,29.6524,9900.0
2012-05-30 14:00:00,36.74,36.8,36.66,36.66,8700.0,29.6524,29.7008,29.5878,29.5878,8700.0
2012-05-30 14:30:00,36.71,36.82,36.71,36.74,10700.0,29.6281,29.7169,29.6281,29.6524,10700.0
2012-05-30 15:00:00,36.74,36.77,36.7,36.73,12500.0,29.6524,29.6766,29.6201,29.6443,12500.0
2012-05-30 15:30:00,36.72,36.72,36.48,36.61,31100.0,29.6362,29.6362,29.4425,29.5474,31100.0
2012-05-31 09:30:00,36.71,36.85,36.42,36.73,11300.0,29.6281,29.7411,29.3941,29.6443,11300.0
2012-05-31 10:00:00,36.69,36.78,36.68,36.74,24300.0,29.612,29.6846,29.6039,29.6524,24300.0
2012-05-31 10:30:00,36.72,36.82,36.72,36.74,18500.0,29.6362,29.7169,29.6362,29.6524,18500.0
2012-05-31 11:00:00,36.74,36.79,36.62,36.75,31500.0,29.6524,29.6927,29.5555,29.6604,31500.0
2012-05-31 11:30:00,36.79,37.1,36.68,37.03,36400.0,29.6927,29.9429,29.6039,29.8864,36400.0
2012-05-31 12:00:00,37.02,37.1,37.02,37.07,11300.0,29.8783,29.9429,29.8783,29.9187,11300.0
2012-05-31 12:30:00,37.06,37.1,36.97,37.0,23800.0,29.9106,29.9429,29.838,29.8622,23800.0
2012-05-31 13:00:00,37.0,37.08,36.86,36.86,29000.0,29.8622,29.9268,29.7492,29.7492,29000.0
2012-05-31 13:30:00,36.86,36.86,36.7,36.73,24400.0,29.7492,29.7492,29.6201,29.6443,24400.0
2012-05-31 14:00:00,36.72,36.74,36.62,36.66,24500.0,29.6362,29.6524,29.5555,29.5878,24500.0
2012-05-31 14:30:00,36.68,36.79,36.68,36.69,22700.0,29.6039,29.6927,29.6039,29.612,22700.0
2012-05-31 15:00:00,36.7,36.99,36.65,36.99,29300.0,29.6201,29.8541,29.5797,29.8541,29300.0
2012-05-31 15:30:00,36.96,36.99,36.65,36.75,53500.0,29.8299,29.8541,29.5797,29.6604,53500.0
2012-06-01 09:30:00,36.6,36.93,36.2,36.57,16200.0,29.5394,29.8057,29.2165,29.5152,16200.0
2012-06-01 10:00:00,36.61,36.68,36.21,36.21,17800.0,29.5474,29.6039,29.2246,29.2246,17800.0
2012-06-01 10:30:00,36.15,36.67,36.15,36.67,10900.0,29.1762,29.5959,29.1762,29.5959,10900.0
2012-06-01 11:00:00,36.67,36.77,36.61,36.64,13000.0,29.5959,29.6766,29.5474,29.5716,13000.0
2012-06-01 11:30:00,36.61,36.78,36.61,36.72,15300.0,29.5474,29.6846,29.5474,29.6362,15300.0
2012-06-01 12:00:00,36.68,36.7,36.62,36.64,9400.0,29.6039,29.6201,29.5555,29.5716,9400.0
2012-06-01 12:30:00,36.64,36.7,36.61,36.64,7500.0,29.5716,29.6201,29.5474,29.5716,7500.0
2012-06-01 13:00:00,36.61,36.71,36.55,36.55,8100.0,29.5474,29.6281,29.499,29.499,8100.0
2012-06-01 13:30:00,36.51,36.58,36.48,36.58,9400.0,29.4667,29.5232,29.4425,29.5232,9400.0
2012-06-01 14:00:00,36.56,36.74,36.56,36.74,12200.0,29.5071,29.6524,29.5071,29.6524,12200.0
2012-06-01 14:30:00,36.75,36.79,36.63,36.63,11100.0,29.6604,29.6927,29.5636,29.5636,11100.0
2012-06-01 15:00:00,36.63,36.63,36.49,36.51,23900.0,29.5636,29.5636,29.4506,29.4667,23900.0
2012-06-01 15:30:00,36.49,36.6,36.48,36.51,32000.0,29.4506,29.5394,29.4425,29.4667,32000.0
2012-06-04 09:30:00,36.5,36.51,36.15,36.19,6800.0,29.4587,29.4667,29.1762,29.2085,6800.0
2012-06-04 10:00:00,36.16,36.54,36.1,36.5,14500.0,29.1842,29.4909,29.1358,29.4587,14500.0
2012-06-04 10:30:00,36.54,36.54,36.18,36.39,20200.0,29.4909,29.4909,29.2004,29.3699,20200.0
2012-06-04 11:00:00,36.43,36.46,36.24,36.42,21800.0,29.4022,29.4264,29.2488,29.3941,21800.0
2012-06-04 11:30:00,36.43,36.53,36.3,36.37,14400.0,29.4022,29.4829,29.2972,29.3537,14400.0
2012-06-04 12:00:00,36.37,36.45,36.18,36.2,15500.0,29.3537,29.4183,29.2004,29.2165,15500.0
2012-06-04 12:30:00,36.22,36.44,36.22,36.44,10000.0,29.2327,29.4102,29.2327,29.4102,10000.0
2012-06-04 13:00:00,36.47,36.5,36.36,36.43,14800.0,29.4344,29.4587,29.3457,29.4022,14800.0
2012-06-04 13:30:00,36.43,36.48,36.37,36.45,15700.0,29.4022,29.4425,29.3537,29.4183,15700.0
2012-06-04 14:00:00,36.44,36.47,36.37,36.47,15600.0,29.4102,29.4344,29.3537,29.4344,15600.0
2012-06-04 14:30:00,36.51,36.71,36.42,36.42,16400.0,29.4667,29.6281,29.3941,29.3941,16400.0
2012-06-04 15:00:00,36.5,36.53,36.4,36.52,22500.0,29.4587,29.4829,29.3779,29.4748,22500.0
2012-06-04 15:30:00,36.5,36.52,36.4,36.44,36400.0,29.4587,29.4748,29.3779,29.4102,36400.0
2012-06-05 09:30:00,36.29,36.33,35.96,36.3,19900.0,29.2892,29.3214,29.0228,29.2972,19900.0
2012-06-05 10:00:00,36.3,36.42,36.25,36.3,21600.0,29.2972,29.3941,29.2569,29.2972,21600.0
2012-06-05 10:30:00,36.27,36.28,35.98,36.04,40000.0,29.273,29.2811,29.039,29.0874,40000.0
2012-06-05 11:00:00,36.09,36.31,36.08,36.29,6500.0,29.1277,29.3053,29.1197,29.2892,6500.0
2012-06-05 11:30:00,36.27,36.3,36.03,36.03,9100.0,29.273,29.2972,29.0793,29.0793,9100.0
2012-06-05 12:00:00,36.03,36.17,36.02,36.15,5000.0,29.0793,29.1923,29.0713,29.1762,5000.0
2012-06-05 12:30:00,36.16,36.3,36.08,36.09,5400.0,29.1842,29.2972,29.1197,29.1277,5400.0
2012-06-05 13:00:00,36.12,36.16,36.07,36.16,6300.0,29.152,29.1842,29.1116,29.1842,6300.0
2012-06-05 13:30:00,36.2,36.25,36.15,36.17,13100.0,29.2165,29.2569,29.1762,29.1923,13100.0
2012-06-05 14:00:00,36.19,36.25,36.15,36.22,3800.0,29.2085,29.2569,29.1762,29.2327,3800.0
2012-06-05 14:30:00,36.21,36.23,36.14,36.19,8700.0,29.2246,29.2407,29.1681,29.2085,8700.0
2012-06-05 15:00:00,36.19,36.23,36.14,36.14,5300.0,29.2085,29.2407,29.1681,29.1681,5300.0
2012-06-05 15:30:00,36.17,36.2,36.05,36.17,28600.0,29.1923,29.2165,29.0955,29.1923,28600.0
2012-06-06 09:30:00,36.37,36.59,36.12,36.48,40100.0,29.3537,29.5313,29.152,29.4425,40100.0
2012-06-06 10:00:00,36.48,36.59,36.44,36.57,7800.0,29.4425,29.5313,29.4102,29.5152,7800.0
2012-06-06 10:30:00,36.59,36.64,36.55,36.55,19600.0,29.5313,29.5716,29.499,29.499,19600.0
2012-06-06 11:00:00,36.54,36.61,36.48,36.59,14500.0,29.4909,29.5474,29.4425,29.5313,14500.0
2012-06-06 11:30:00,36.59,36.65,36.56,36.58,12500.0,29.5313,29.5797,29.5071,29.5232,12500.0
2012-06-06 12:00:00,36.61,36.67,36.6,36.64,9000.0,29.5474,29.5959,29.5394,29.5716,9000.0
2012-06-06 12:30:00,36.62,36.64,36.58,36.6,6000.0,29.5555,29.5716,29.5232,29.5394,6000.0
2012-06-06 13:00:00,36.62,36.65,36.58,36.58,9600.0,29.5555,29.5797,29.5232,29.5232,9600.0
2012-06-06 13:30:00,36.61,36.64,36.59,36.63,8500.0,29.5474,29.5716,29.5313,29.5636,8500.0
2012-06-06 14:00:00,36.64,36.64,36.57,36.57,11800.0,29.5716,29.5716,29.5152,29.5152,11800.0
2012-06-06 14:30:00,36.6,36.74,36.59,36.73,27000.0,29.5394,29.6524,29.5313,29.6443,27000.0
2012-06-06 15:00:00,36.73,36.78,36.66,36.7,10700.0,29.6443,29.6846,29.5878,29.6201,10700.0
2012-06-06 15:30:00,36.75,36.85,36.68,36.84,49100.0,29.6604,29.7411,29.6039,29.7331,49100.0
2012-06-07 09:30:00,37.09,37.27,36.73,37.09,11500.0,29.9348,30.0801,29.6443,29.9348,11500.0
2012-06-07 10:00:00,37.11,37.16,36.83,36.93,14500.0,29.951,29.9913,29.725,29.8057,14500.0
2012-06-07 10:30:00,36.93,36.95,36.56,36.77,18400.0,29.8057,29.8218,29.5071,29.6766,18400.0
2012-06-07 11:00:00,36.78,36.83,36.71,36.8,14200.0,29.6846,29.725,29.6281,29.7008,14200.0
2012-06-07 11:30:00,36.77,36.83,36.75,36.76,8000.0,29.6766,29.725,29.6604,29.6685,8000.0
2012-06-07 12:00:00,36.74,36.8,36.69,36.73,7400.0,29.6524,29.7008,29.612,29.6443,7400.0
2012-06-07 12:30:00,36.75,36.79,36.71,36.73,5300.0,29.6604,29.6927,29.6281,29.6443,5300.0
2012-06-07 13:00:00,36.7,36.83,36.7,36.78,6600.0,29.6201,29.725,29.6201,29.6846,6600.0
2012-06-07 13:30:00,36.8,36.83,36.68,36.7,8300.0,29.7008,29.725,29.6039,29.6201,8300.0
2012-06-07 14:00:00,36.68,36.7,36.66,36.67,7800.0,29.6039,29.6201,29.5878,29.5959,7800.0
2012-06-07 14:30:00,36.67,36.7,36.64,36.69,6500.0,29.5959,29.6201,29.5716,29.612,6500.0
2012-06-07 15:00:00,36.68,36.69,36.51,36.51,9400.0,29.6039,29.612,29.4667,29.4667,9400.0
2012-06-07 15:30:00,36.51,36.52,36.28,36.33,23900.0,29.4667,29.4748,29.2811,29.3214,23900.0
2012-06-08 09:30:00,36.25,36.43,36.2,36.26,9400.0,29.2569,29.4022,29.2165,29.265,9400.0
2012-06-08 10:00:00,36.24,36.3,36.2,36.26,14800.0,29.2488,29.2972,29.2165,29.265,14800.0
2012-06-08 10:30:00,36.27,36.32,36.22,36.24,22400.0,29.273,29.3134,29.2327,29.2488,22400.0
2012-06-08 11:00:00,36.25,36.3,36.15,36.22,12800.0,29.2569,29.2972,29.1762,29.2327,12800.0
2012-06-08 11:30:00,36.22,36.3,36.18,36.19,11300.0,29.2327,29.2972,29.2004,29.2085,11300.0
2012-06-08 12:00:00,36.15,36.2,36.12,36.14,11800.0,29.1762,29.2165,29.152,29.1681,11800.0
2012-06-08 12:30:00,36.14,36.22,36.14,36.21,7400.0,29.1681,29.2327,29.1681,29.2246,7400.0
2012-06-08 13:00:00,36.23,36.41,36.21,36.41,6500.0,29.2407,29.386,29.2246,29.386,6500.0
2012-06-08 13:30:00,36.4,36.44,36.32,36.4,16400.0,29.3779,29.4102,29.3134,29.3779,16400.0
2012-06-08 14:00:00,36.43,36.48,36.27,36.33,26000.0,29.4022,29.4425,29.273,29.3214,26000.0
2012-06-08 14:30:00,36.32,36.37,36.25,36.3,12700.0,29.3134,29.3537,29.2569,29.2972,12700.0
2012-06-08 15:00:00,36.3,36.3,36.17,36.27,24400.0,29.2972,29.2972,29.1923,29.273,24400.0
2012-06-08 15:30:00,36.27,36.41,36.14,36.22,63500.0,29.273,29.386,29.1681,29.2327,63500.0
2012-06-11 09:30:00,36.48,36.77,36.3,36.57,15000.0,29.4425,29.6766,29.2972,29.5152,15000.0
2012-06-11 10:00:00,36.52,36.65,36.3,36.42,11100.0,29.4748,29.5797,29.2972,29.3941,11100.0
2012-06-11 10:30:00,36.46,36.7,36.39,36.7,21000.0,29.4264,29.6201,29.3699,29.6201,21000.0
2012-06-11 11:00:00,36.7,36.72,36.47,36.63,19700.0,29.6201,29.6362,29.4344,29.5636,19700.0
2012-06-11 11:30:00,36.6,36.66,36.48,36.66,16700.0,29.5394,29.5878,29.4425,29.5878,16700.0
2012-06-11 12:00:00,36.62,36.64,36.58,36.63,53800.0,29.5555,29.5716,29.5232,29.5636,53800.0
2012-06-11 12:30:00,36.64,36.7,36.6,36.67,10800.0,29.5716,29.6201,29.5394,29.5959,10800.0
2012-06-11 13:00:00,36.66,36.74,36.63,36.73,19200.0,29.5878,29.6524,29.5636,29.6443,19200.0
2012-06-11 13:30:00,36.72,36.74,36.6,36.7,5700.0,29.6362,29.6524,29.5394,29.6201,5700.0
2012-06-11 14:00:00,36.67,36.68,36.6,36.66,3100.0,29.5959,29.6039,29.5394,29.5878,3100.0
2012-06-11 14:30:00,36.66,36.66,36.55,36.55,25700.0,29.5878,29.5878,29.499,29.499,25700.0
2012-06-11 15:00:00,36.56,36.56,36.39,36.44,7500.0,29.5071,29.5071,29.3699,29.4102,7500.0
2012-06-11 15:30:00,36.46,36.52,36.2,36.24,45600.0,29.4264,29.4748,29.2165,29.2488,45600.0
2012-06-12 09:30:00,36.17,36.28,35.64,36.16,22000.0,29.1923,29.2811,28.7646,29.1842,22000.0
2012-06-12 10:00:00,36.25,36.32,35.94,36.02,11500.0,29.2569,29.3134,29.0067,29.0713,11500.0
2012-06-12 10:30:00,36.08,36.12,35.92,35.92,12100.0,29.1197,29.152,28.9905,28.9905,12100.0
2012-06-12 11:00:00,35.98,36.14,35.98,36.14,16000.0,29.039,29.1681,29.039,29.1681,16000.0
2012-06-12 11:30:00,36.14,36.21,35.99,35.99,14000.0,29.1681,29.2246,29.047,29.047,14000.0
2012-06-12 12:00:00,35.98,36.16,35.96,36.16,123700.0,29.039,29.1842,29.0228,29.1842,123700.0
2012-06-12 12:30:00,36.19,36.24,36.12,36.24,9700.0,29.2085,29.2488,29.152,29.2488,9700.0
2012-06-12 13:00:00,36.24,36.48,36.23,36.48,14200.0,29.2488,29.4425,29.2407,29.4425,14200.0
2012-06-12 13:30:00,36.51,36.71,36.5,36.67,11900.0,29.4667,29.6281,29.4587,29.5959,11900.0
2012-06-12 14:00:00,36.67,36.83,36.65,36.68,53600.0,29.5959,29.725,29.5797,29.6039,53600.0
2012-06-12 14:30:00,36.7,36.84,36.7,36.8,16700.0,29.6201,29.7331,29.6201,29.7008,16700.0
2012-06-12 15:00:00,36.8,36.81,36.67,36.74,17700.0,29.7008,29.7089,29.5959,29.6524,17700.0
2012-06-12 15:30:00,36.73,36.85,36.69,36.75,75100.0,29.6443,29.7411,29.612,29.6604,75100.0
2012-06-13 09:30:00,36.72,36.76,36.59,36.74,6100.0,29.6362,29.6685,29.5313,29.6524,6100.0
2012-06-13 10:00:00,36.78,37.08,36.74,37.08,9100.0,29.6846,29.9268,29.6524,29.9268,9100.0
2012-06-13 10:30:00,37.08,37.44,37.07,37.42,10000.0,29.9268,30.2173,29.9187,30.2012,10000.0
2012-06-13 11:00:00,37.39,37.42,37.13,37.18,8800.0,30.177,30.2012,29.9671,30.0075,8800.0
2012-06-13 11:30:00,37.22,37.35,37.18,37.21,10300.0,30.0398,30.1447,30.0075,30.0317,10300.0
2012-06-13 12:00:00,37.2,37.2,37.01,37.07,6500.0,30.0236,30.0236,29.8703,29.9187,6500.0
2012-06-13 12:30:00,37.06,37.38,37.05,37.38,8800.0,29.9106,30.1689,29.9026,30.1689,8800.0
2012-06-13 13:00:00,37.35,37.48,37.35,37.4,7600.0,30.1447,30.2496,30.1447,30.185,7600.0
2012-06-13 13:30:00,37.43,37.47,37.31,37.31,9200.0,30.2092,30.2415,30.1124,30.1124,9200.0
2012-06-13 14:00:00,37.35,37.43,37.33,37.38,8100.0,30.1447,30.2092,30.1285,30.1689,8100.0
2012-06-13 14:30:00,37.39,37.39,37.1,37.13,13100.0,30.177,30.177,29.9429,29.9671,13100.0
2012-06-13 15:00:00,37.13,37.16,36.96,37.02,17500.0,29.9671,29.9913,29.8299,29.8783,17500.0
2012-06-13 15:30:00,37.04,37.11,36.95,37.08,27500.0,29.8945,29.951,29.8218,29.9268,27500.0
2012-06-14 09:30:00,37.04,37.48,36.9,37.44,5300.0,29.8945,30.2496,29.7815,30.2173,5300.0
2012-06-14 10:00:00,37.48,37.57,37.39,37.57,8200.0,30.2496,30.3222,30.177,30.3222,8200.0
2012-06-14 10:30:00,37.53,37.65,37.42,37.65,12500.0,30.29,30.3868,30.2012,30.3868,12500.0
2012-06-14 11:00:00,37.67,37.88,37.67,37.86,6800.0,30.4029,30.5724,30.4029,30.5563,6800.0
2012-06-14 11:30:00,37.86,38.01,37.73,37.75,10300.0,30.5563,30.6774,30.4514,30.4675,10300.0
2012-06-14 12:00:00,37.75,37.75,37.57,37.57,12900.0,30.4675,30.4675,30.3222,30.3222,12900.0
2012-06-14 12:30:00,37.59,37.72,37.55,37.58,7700.0,30.3384,30.4433,30.3061,30.3303,7700.0
2012-06-14 13:00:00,37.58,37.61,37.48,37.49,5200.0,30.3303,30.3545,30.2496,30.2577,5200.0
2012-06-14 13:30:00,37.48,37.53,37.33,37.34,7900.0,30.2496,30.29,30.1285,30.1366,7900.0
2012-06-14 14:00:00,37.34,37.41,37.2,37.2,6100.0,30.1366,30.1931,30.0236,30.0236,6100.0
2012-06-14 14:30:00,37.2,37.25,37.15,37.16,8100.0,30.0236,30.064,29.9833,29.9913,8100.0
2012-06-14 15:00:00,37.16,37.53,37.15,37.26,19300.0,29.9913,30.29,29.9833,30.072,19300.0
2012-06-14 15:30:00,37.26,37.75,37.26,37.71,55900.0,30.072,30.4675,30.072,30.4352,55900.0
2012-06-15 09:30:00,37.79,38.26,37.59,38.23,76400.0,30.4998,30.8791,30.3384,30.8549,76400.0
2012-06-15 10:00:00,38.27,38.3,37.96,38.05,18100.0,30.8872,30.9114,30.637,30.7096,18100.0
2012-06-15 10:30:00,38.05,38.34,38.04,38.26,9600.0,30.7096,30.9437,30.7016,30.8791,9600.0
2012-06-15 11:00:00,38.23,38.52,38.23,38.37,14200.0,30.8549,31.089,30.8549,30.9679,14200.0
2012-06-15 11:30:00,38.37,38.5,38.28,38.39,12500.0,30.9679,31.0728,30.8953,30.984,12500.0
2012-06-15 12:00:00,38.43,38.55,38.43,38.53,6500.0,31.0163,31.1132,31.0163,31.097,6500.0
2012-06-15 12:30:00,38.52,38.52,38.25,38.27,71100.0,31.089,31.089,30.8711,30.8872,71100.0
2012-06-15 13:00:00,38.28,38.3,38.13,38.22,8600.0,30.8953,30.9114,30.7742,30.8468,8600.0
2012-06-15 13:30:00,38.22,38.31,38.19,38.25,10600.0,30.8468,30.9195,30.8226,30.8711,10600.0
2012-06-15 14:00:00,38.3,38.3,38.06,38.15,13900.0,30.9114,30.9114,30.7177,30.7903,13900.0
2012-06-15 14:30:00,38.15,38.32,38.07,38.21,20300.0,30.7903,30.9276,30.7258,30.8388,20300.0
2012-06-15 15:00:00,38.19,38.3,38.19,38.23,12300.0,30.8226,30.9114,30.8226,30.8549,12300.0
2012-06-15 15:30:00,38.27,38.43,38.23,38.38,55600.0,30.8872,31.0163,30.8549,30.976,55600.0
2012-06-18 09:30:00,38.14,38.32,37.91,38.2,11600.0,30.7823,30.9276,30.5966,30.8307,11600.0
2012-06-18 10:00:00,38.16,38.48,38.16,38.34,4500.0,30.7984,31.0567,30.7984,30.9437,4500.0
2012-06-18 10:30:00,38.41,38.63,38.37,38.58,4400.0,31.0002,31.1777,30.9679,31.1374,4400.0
2012-06-18 11:00:00,38.59,38.63,38.48,38.55,3200.0,31.1455,31.1777,31.0567,31.1132,3200.0
2012-06-18 11:30:00,38.56,38.68,38.56,38.68,4900.0,31.1213,31.2181,31.1213,31.2181,4900.0
2012-06-18 12:00:00,38.69,38.92,38.64,38.91,4700.0,31.2262,31.4118,31.1858,31.4037,4700.0
2012-06-18 12:30:00,38.87,38.93,38.79,38.91,5400.0,31.3714,31.4199,31.3069,31.4037,5400.0
2012-06-18 13:00:00,38.89,39.0,38.89,38.99,4700.0,31.3876,31.4764,31.3876,31.4683,4700.0
2012-06-18 13:30:00,39.0,39.05,38.93,38.94,19600.0,31.4764,31.5167,31.4199,31.4279,19600.0
2012-06-18 14:00:00,38.93,38.97,38.87,38.92,5600.0,31.4199,31.4522,31.3714,31.4118,5600.0
2012-06-18 14:30:00,38.91,38.94,38.8,38.85,13400.0,31.4037,31.4279,31.315,31.3553,13400.0
2012-06-18 15:00:00,38.89,38.94,38.68,38.68,14800.0,31.3876,31.4279,31.2181,31.2181,14800.0
2012-06-18 15:30:00,38.69,38.77,38.56,38.73,38700.0,31.2262,31.2907,31.1213,31.2585,38700.0
2012-06-19 09:30:00,38.65,38.91,38.48,38.87,9700.0,31.1939,31.4037,31.0567,31.3714,9700.0
2012-06-19 10:00:00,38.81,39.01,38.8,38.88,16100.0,31.323,31.4844,31.315,31.3795,16100.0
2012-06-19 10:30:00,38.91,38.96,38.82,38.91,9600.0,31.4037,31.4441,31.3311,31.4037,9600.0
2012-06-19 11:00:00,38.89,38.92,38.75,38.8,15500.0,31.3876,31.4118,31.2746,31.315,15500.0
2012-06-19 11:30:00,38.8,38.8,38.68,38.8,6000.0,31.315,31.315,31.2181,31.315,6000.0
2012-06-19 12:00:00,38.8,38.86,38.79,38.8,8200.0,31.315,31.3634,31.3069,31.315,8200.0
2012-06-19 12:30:00,38.81,38.85,38.78,38.85,7900.0,31.323,31.3553,31.2988,31.3553,7900.0
2012-06-19 13:00:00,38.85,38.94,38.81,38.9,6200.0,31.3553,31.4279,31.323,31.3957,6200.0
2012-06-19 13:30:00,38.95,39.06,38.93,39.06,4300.0,31.436,31.5248,31.4199,31.5248,4300.0
2012-06-19 14:00:00,39.06,39.1,39.0,39.05,6000.0,31.5248,31.5571,31.4764,31.5167,6000.0
2012-06-19 14:30:00,39.02,39.06,38.96,39.05,6100.0,31.4925,31.5248,31.4441,31.5167,6100.0
2012-06-19 15:00:00,39.03,39.21,39.01,39.19,6700.0,31.5006,31.6459,31.4844,31.6297,6700.0
2012-06-19 15:30:00,39.15,39.28,39.01,39.1,19700.0,31.5974,31.7024,31.4844,31.5571,19700.0
2012-06-20 09:30:00,39.33,40.26,39.33,39.99,43000.0,31.7427,32.4933,31.7427,32.2754,43000.0
2012-06-20 10:00:00,39.96,40.15,39.91,40.06,26500.0,32.2512,32.4045,32.2108,32.3319,26500.0
2012-06-20 10:30:00,40.06,40.06,39.89,39.9,12500.0,32.3319,32.3319,32.1947,32.2027,12500.0
2012-06-20 11:00:00,39.9,39.9,39.81,39.84,5700.0,32.2027,32.2027,32.1301,32.1543,5700.0
2012-06-20 11:30:00,39.84,39.86,39.76,39.79,8300.0,32.1543,32.1705,32.0898,32.114,8300.0
2012-06-20 12:00:00,39.68,39.85,39.68,39.81,9500.0,32.0252,32.1624,32.0252,32.1301,9500.0
2012-06-20 12:30:00,39.86,40.06,39.68,40.05,15900.0,32.1705,32.3319,32.0252,32.3238,15900.0
2012-06-20 13:00:00,40.06,40.17,40.02,40.08,14500.0,32.3319,32.4207,32.2996,32.348,14500.0
2012-06-20 13:30:00,40.08,40.15,39.97,40.02,9100.0,32.348,32.4045,32.2592,32.2996,9100.0
2012-06-20 14:00:00,40.01,40.08,39.82,39.85,15500.0,32.2915,32.348,32.1382,32.1624,15500.0
2012-06-20 14:30:00,39.86,40.03,39.86,40.01,11600.0,32.1705,32.3077,32.1705,32.2915,11600.0
2012-06-20 15:00:00,39.99,40.0,39.88,39.97,18400.0,32.2754,32.2835,32.1866,32.2592,18400.0
2012-06-20 15:30:00,39.95,40.11,39.92,39.99,41200.0,32.2431,32.3722,32.2189,32.2754,41200.0
2012-06-21 09:30:00,40.05,40.26,39.73,40.2,9600.0,32.3238,32.4933,32.0655,32.4449,9600.0
2012-06-21 10:00:00,40.17,40.17,39.77,39.88,9200.0,32.4207,32.4207,32.0978,32.1866,9200.0
2012-06-21 10:30:00,39.88,40.01,39.84,39.9,8200.0,32.1866,32.2915,32.1543,32.2027,8200.0
2012-06-21 11:00:00,39.9,39.92,39.48,39.5,6300.0,32.2027,32.2189,31.8638,31.8799,6300.0
2012-06-21 11:30:00,39.48,39.53,39.38,39.53,8000.0,31.8638,31.9041,31.7831,31.9041,8000.0
2012-06-21 12:00:00,39.53,39.61,39.49,39.53,7100.0,31.9041,31.9687,31.8718,31.9041,7100.0
2012-06-21 12:30:00,39.51,39.58,39.43,39.58,3600.0,31.888,31.9445,31.8234,31.9445,3600.0
2012-06-21 13:00:00,39.58,39.65,39.37,39.37,7900.0,31.9445,32.001,31.775,31.775,7900.0
2012-06-21 13:30:00,39.32,39.32,38.99,39.21,14200.0,31.7346,31.7346,31.4683,31.6459,14200.0
2012-06-21 14:00:00,39.22,39.34,39.2,39.32,7500.0,31.6539,31.7508,31.6378,31.7346,7500.0
2012-06-21 14:30:00,39.33,39.4,39.14,39.25,5900.0,31.7427,31.7992,31.5894,31.6781,5900.0
2012-06-21 15:00:00,39.26,39.28,39.03,39.23,10100.0,31.6862,31.7024,31.5006,31.662,10100.0
2012-06-21 15:30:00,39.21,39.39,39.17,39.28,31800.0,31.6459,31.7911,31.6136,31.7024,31800.0
2012-06-22 09:30:00,39.39,39.63,39.19,39.28,6800.0,31.7911,31.9848,31.6297,31.7024,6800.0
2012-06-22 10:00:00,39.26,39.3,39.2,39.25,17600.0,31.6862,31.7185,31.6378,31.6781,17600.0
2012-06-22 10:30:00,39.21,39.3,39.19,39.29,11500.0,31.6459,31.7185,31.6297,31.7104,11500.0
2012-06-22 11:00:00,39.28,39.38,39.24,39.29,12300.0,31.7024,31.7831,31.6701,31.7104,12300.0
2012-06-22 11:30:00,39.3,39.39,39.29,39.31,10700.0,31.7185,31.7911,31.7104,31.7266,10700.0
2012-06-22 12:00:00,39.3,39.3,39.18,39.2,7600.0,31.7185,31.7185,31.6216,31.6378,7600.0
2012-06-22 12:30:00,39.2,39.28,39.18,39.18,3700.0,31.6378,31.7024,31.6216,31.6216,3700.0
2012-06-22 13:00:00,39.16,39.26,39.16,39.25,3300.0,31.6055,31.6862,31.6055,31.6781,3300.0
2012-06-22 13:30:00,39.24,39.26,39.15,39.2,2400.0,31.6701,31.6862,31.5974,31.6378,2400.0
2012-06-22 14:00:00,39.21,39.29,39.21,39.27,3500.0,31.6459,31.7104,31.6459,31.6943,3500.0
2012-06-22 14:30:00,39.28,39.34,39.27,39.33,10100.0,31.7024,31.7508,31.6943,31.7427,10100.0
2012-06-22 15:00:00,39.31,39.32,39.27,39.32,11200.0,31.7266,31.7346,31.6943,31.7346,11200.0
2012-06-22 15:30:00,39.3,39.42,39.24,39.25,77700.0,31.7185,31.8153,31.6701,31.6781,77700.0
2012-06-25 09:30:00,39.0,39.03,38.68,38.98,10000.0,31.4764,31.5006,31.2181,31.4602,10000.0
2012-06-25 10:00:00,38.99,39.02,38.79,38.91,9300.0,31.4683,31.4925,31.3069,31.4037,9300.0
2012-06-25 10:30:00,38.83,39.07,38.75,38.88,6300.0,31.3392,31.5329,31.2746,31.3795,6300.0
2012-06-25 11:00:00,38.89,39.07,38.86,39.07,14100.0,31.3876,31.5329,31.3634,31.5329,14100.0
2012-06-25 11:30:00,39.07,39.07,38.89,38.89,5000.0,31.5329,31.5329,31.3876,31.3876,5000.0
2012-06-25 12:00:00,38.81,38.92,38.73,38.84,4500.0,31.323,31.4118,31.2585,31.3472,4500.0
2012-06-25 12:30:00,38.86,38.92,38.8,38.84,3000.0,31.3634,31.4118,31.315,31.3472,3000.0
2012-06-25 13:00:00,38.85,38.86,38.79,38.79,3700.0,31.3553,31.3634,31.3069,31.3069,3700.0
2012-06-25 13:30:00,38.78,38.91,38.76,38.85,2500.0,31.2988,31.4037,31.2827,31.3553,2500.0
2012-06-25 14:00:00,38.91,39.04,38.9,38.99,34700.0,31.4037,31.5087,31.3957,31.4683,34700.0
2012-06-25 14:30:00,38.98,39.05,38.95,39.05,3900.0,31.4602,31.5167,31.436,31.5167,3900.0
2012-06-25 15:00:00,39.03,39.04,38.88,39.0,8400.0,31.5006,31.5087,31.3795,31.4764,8400.0
2012-06-25 15:30:00,39.0,39.0,38.89,38.91,19200.0,31.4764,31.4764,31.3876,31.4037,19200.0
2012-06-26 09:30:00,38.9,39.36,38.76,39.0,68200.0,31.3957,31.7669,31.2827,31.4764,68200.0
2012-06-26 10:00:00,39.0,39.09,38.85,39.0,6000.0,31.4764,31.549,31.3553,31.4764,6000.0
2012-06-26 10:30:00,38.99,39.01,38.78,38.99,7900.0,31.4683,31.4844,31.2988,31.4683,7900.0
2012-06-26 11:00:00,38.99,39.07,38.85,39.05,5400.0,31.4683,31.5329,31.3553,31.5167,5400.0
2012-06-26 11:30:00,39.02,39.13,39.0,39.0,6300.0,31.4925,31.5813,31.4764,31.4764,6300.0
2012-06-26 12:00:00,39.03,39.09,38.92,39.0,4100.0,31.5006,31.549,31.4118,31.4764,4100.0
2012-06-26 12:30:00,39.04,39.07,38.98,39.0,4100.0,31.5087,31.5329,31.4602,31.4764,4100.0
2012-06-26 13:00:00,39.0,39.02,38.95,39.02,2700.0,31.4764,31.4925,31.436,31.4925,2700.0
2012-06-26 13:30:00,39.03,39.1,38.98,39.1,15500.0,31.5006,31.5571,31.4602,31.5571,15500.0
2012-06-26 14:00:00,39.06,39.16,38.99,39.02,11900.0,31.5248,31.6055,31.4683,31.4925,11900.0
2012-06-26 14:30:00,39.02,39.16,38.97,39.14,13400.0,31.4925,31.6055,31.4522,31.5894,13400.0
2012-06-26 15:00:00,39.11,39.14,38.97,38.99,20100.0,31.5651,31.5894,31.4522,31.4683,20100.0
2012-06-26 15:30:00,39.0,39.07,38.92,38.93,67200.0,31.4764,31.5329,31.4118,31.4199,67200.0
2012-06-27 09:30:00,38.8,39.25,38.8,39.22,6900.0,31.315,31.6781,31.315,31.6539,6900.0
2012-06-27 10:00:00,39.18,39.52,39.18,39.26,13800.0,31.6216,31.8961,31.6216,31.6862,13800.0
2012-06-27 10:30:00,39.26,39.36,39.18,39.21,10300.0,31.6862,31.7669,31.6216,31.6459,10300.0
2012-06-27 11:00:00,39.21,39.27,39.19,39.25,9500.0,31.6459,31.6943,31.6297,31.6781,9500.0
2012-06-27 11:30:00,39.24,39.34,39.21,39.34,9700.0,31.6701,31.7508,31.6459,31.7508,9700.0
2012-06-27 12:00:00,39.32,39.38,39.21,39.34,16600.0,31.7346,31.7831,31.6459,31.7508,16600.0
2012-06-27 12:30:00,39.31,39.31,39.27,39.31,4600.0,31.7266,31.7266,31.6943,31.7266,4600.0
2012-06-27 13:00:00,39.31,39.41,39.31,39.32,9000.0,31.7266,31.8073,31.7266,31.7346,9000.0
2012-06-27 13:30:00,39.31,39.38,39.26,39.37,6800.0,31.7266,31.7831,31.6862,31.775,6800.0
2012-06-27 14:00:00,39.35,39.41,39.35,39.4,6200.0,31.7589,31.8073,31.7589,31.7992,6200.0
2012-06-27 14:30:00,39.41,39.45,39.38,39.41,6900.0,31.8073,31.8396,31.7831,31.8073,6900.0
2012-06-27 15:00:00,39.45,39.49,39.41,39.49,13500.0,31.8396,31.8718,31.8073,31.8718,13500.0
2012-06-27 15:30:00,39.45,39.67,39.35,39.35,67300.0,31.8396,32.0171,31.7589,31.7589,67300.0
2012-06-28 09:30:00,39.11,39.55,39.11,39.55,4700.0,31.5651,31.9203,31.5651,31.9203,4700.0
2012-06-28 10:00:00,39.55,39.6,39.06,39.06,11900.0,31.9203,31.9606,31.5248,31.5248,11900.0
2012-06-28 10:30:00,39.06,39.06,38.88,38.95,5600.0,31.5248,31.5248,31.3795,31.436,5600.0
2012-06-28 11:00:00,38.98,39.18,38.93,39.0,7200.0,31.4602,31.6216,31.4199,31.4764,7200.0
2012-06-28 11:30:00,39.04,39.11,38.93,39.1,8600.0,31.5087,31.5651,31.4199,31.5571,8600.0
2012-06-28 12:00:00,39.13,39.13,38.88,38.95,8100.0,31.5813,31.5813,31.3795,31.436,8100.0
2012-06-28 12:30:00,38.96,39.14,38.91,39.12,8900.0,31.4441,31.5894,31.4037,31.5732,8900.0
2012-06-28 13:00:00,39.12,39.12,39.0,39.04,6200.0,31.5732,31.5732,31.4764,31.5087,6200.0
2012-06-28 13:30:00,39.06,39.13,39.05,39.13,5500.0,31.5248,31.5813,31.5167,31.5813,5500.0
2012-06-28 14:00:00,39.13,39.15,39.0,39.0,3700.0,31.5813,31.5974,31.4764,31.4764,3700.0
2012-06-28 14:30:00,39.01,39.09,39.0,39.09,10800.0,31.4844,31.549,31.4764,31.549,10800.0
2012-06-28 15:00:00,39.13,39.19,39.03,39.14,15300.0,31.5813,31.6297,31.5006,31.5894,15300.0
2012-06-28 15:30:00,39.15,39.39,39.11,39.35,64000.0,31.5974,31.7911,31.5651,31.7589,64000.0
2012-06-29 09:30:00,39.92,40.34,39.92,40.34,11500.0,32.2189,32.5579,32.2189,32.5579,11500.0
2012-06-29 10:00:00,40.37,40.58,40.35,40.5,12800.0,32.5821,32.7516,32.5659,32.687,12800.0
2012-06-29 10:30:00,40.5,40.61,40.46,40.55,6400.0,32.687,32.7758,32.6547,32.7274,6400.0
2012-06-29 11:00:00,40.55,40.58,40.48,40.48,5200.0,32.7274,32.7516,32.6709,32.6709,5200.0
2012-06-29 11:30:00,40.49,40.61,40.42,40.47,6400.0,32.6789,32.7758,32.6224,32.6628,6400.0
2012-06-29 12:00:00,40.48,40.49,40.43,40.49,3600.0,32.6709,32.6789,32.6305,32.6789,3600.0
2012-06-29 12:30:00,40.47,40.62,40.46,40.58,9800.0,32.6628,32.7839,32.6547,32.7516,9800.0
2012-06-29 13:00:00,40.61,40.62,40.56,40.6,6100.0,32.7758,32.7839,32.7354,32.7677,6100.0
2012-06-29 13:30:00,40.58,40.59,40.46,40.51,7900.0,32.7516,32.7596,32.6547,32.6951,7900.0
2012-06-29 14:00:00,40.54,40.54,40.39,40.48,7900.0,32.7193,32.7193,32.5982,32.6709,7900.0
2012-06-29 14:30:00,40.48,40.53,40.38,40.38,10700.0,32.6709,32.7112,32.5901,32.5901,10700.0
2012-06-29 15:00:00,40.4,40.49,40.39,40.41,17200.0,32.6063,32.6789,32.5982,32.6144,17200.0
2012-06-29 15:30:00,40.41,40.41,40.18,40.3,44600.0,32.6144,32.6144,32.4287,32.5256,44600.0
2012-07-02 09:30:00,40.33,40.7,40.33,40.64,12600.0,32.5498,32.8484,32.5498,32.8,12600.0
2012-07-02 10:00:00,40.64,40.64,40.2,40.4,6600.0,32.8,32.8,32.4449,32.6063,6600.0
2012-07-02 10:30:00,40.38,40.46,40.15,40.33,9900.0,32.5901,32.6547,32.4045,32.5498,9900.0
2012-07-02 11:00:00,40.29,40.3,40.06,40.09,12400.0,32.5175,32.5256,32.3319,32.3561,12400.0
2012-07-02 11:30:00,40.09,40.19,40.07,40.12,4800.0,32.3561,32.4368,32.34,32.3803,4800.0
2012-07-02 12:00:00,40.11,40.11,39.98,40.01,12000.0,32.3722,32.3722,32.2673,32.2915,12000.0
2012-07-02 12:30:00,39.99,40.08,39.99,39.99,11500.0,32.2754,32.348,32.2754,32.2754,11500.0
2012-07-02 13:00:00,40.04,40.04,39.87,39.88,7300.0,32.3157,32.3157,32.1785,32.1866,7300.0
2012-07-02 13:30:00,39.86,40.1,39.86,40.1,15400.0,32.1705,32.3642,32.1705,32.3642,15400.0
2012-07-02 14:00:00,40.1,40.25,40.06,40.15,8900.0,32.3642,32.4852,32.3319,32.4045,8900.0
2012-07-02 14:30:00,40.13,40.17,39.98,40.0,16400.0,32.3884,32.4207,32.2673,32.2835,16400.0
2012-07-02 15:00:00,40.01,40.04,39.97,39.99,17300.0,32.2915,32.3157,32.2592,32.2754,17300.0
2012-07-02 15:30:00,40.01,40.13,39.98,40.1,58600.0,32.2915,32.3884,32.2673,32.3642,58600.0
2012-07-03 09:30:00,40.12,40.57,39.82,40.4,107600.0,32.3803,32.7435,32.1382,32.6063,107600.0
2012-07-03 10:00:00,40.44,40.48,40.29,40.39,5100.0,32.6386,32.6709,32.5175,32.5982,5100.0
2012-07-03 10:30:00,40.4,40.41,40.37,40.4,3700.0,32.6063,32.6144,32.5821,32.6063,3700.0
2012-07-03 11:00:00,40.42,40.49,40.42,40.48,10400.0,32.6224,32.6789,32.6224,32.6709,10400.0
2012-07-03 11:30:00,40.45,40.5,40.44,40.49,6300.0,32.6466,32.687,32.6386,32.6789,6300.0
2012-07-03 12:00:00,40.5,40.6,40.46,40.56,10100.0,32.687,32.7677,32.6547,32.7354,10100.0
2012-07-03 12:30:00,40.5,40.6,40.45,40.6,11600.0,32.687,32.7677,32.6466,32.7677,11600.0
2012-07-05 09:30:00,40.35,40.75,40.35,40.69,80100.0,32.5659,32.8888,32.5659,32.8403,80100.0
2012-07-05 10:00:00,40.7,40.77,40.37,40.48,6700.0,32.8484,32.9049,32.5821,32.6709,6700.0
2012-07-05 10:30:00,40.39,40.66,40.39,40.58,6400.0,32.5982,32.8161,32.5982,32.7516,6400.0
2012-07-05 11:00:00,40.61,41.05,40.59,40.64,50500.0,32.7758,33.1309,32.7596,32.8,50500.0
2012-07-05 11:30:00,40.64,40.68,40.61,40.66,8700.0,32.8,32.8323,32.7758,32.8161,8700.0
2012-07-05 12:00:00,40.63,40.91,40.63,40.8,9000.0,32.7919,33.0179,32.7919,32.9291,9000.0
2012-07-05 12:30:00,40.8,40.85,40.73,40.79,9600.0,32.9291,32.9695,32.8726,32.9211,9600.0
2012-07-05 13:00:00,40.79,41.01,40.74,41.01,5000.0,32.9211,33.0986,32.8807,33.0986,5000.0
2012-07-05 13:30:00,41.01,41.05,40.94,41.0,7200.0,33.0986,33.1309,33.0421,33.0905,7200.0
2012-07-05 14:00:00,40.99,41.04,40.99,41.01,9400.0,33.0825,33.1228,33.0825,33.0986,9400.0
2012-07-05 14:30:00,41.0,41.0,40.92,40.92,7500.0,33.0905,33.0905,33.026,33.026,7500.0
2012-07-05 15:00:00,40.94,41.01,40.89,40.98,10800.0,33.0421,33.0986,33.0018,33.0744,10800.0
2012-07-05 15:30:00,40.99,41.15,40.97,41.13,32300.0,33.0825,33.2116,33.0663,33.1955,32300.0
2012-07-06 09:30:00,40.95,40.97,40.7,40.82,8300.0,33.0502,33.0663,32.8484,32.9453,8300.0
2012-07-06 10:00:00,40.82,40.83,40.62,40.75,6200.0,32.9453,32.9533,32.7839,32.8888,6200.0
2012-07-06 10:30:00,40.81,40.98,40.71,40.93,7100.0,32.9372,33.0744,32.8565,33.034,7100.0
2012-07-06 11:00:00,40.94,40.97,40.61,40.71,3200.0,33.0421,33.0663,32.7758,32.8565,3200.0
2012-07-06 11:30:00,40.72,40.81,40.67,40.76,2900.0,32.8646,32.9372,32.8242,32.8968,2900.0
2012-07-06 12:00:00,40.76,40.82,40.65,40.65,4300.0,32.8968,32.9453,32.8081,32.8081,4300.0
2012-07-06 12:30:00,40.63,40.8,40.63,40.75,4100.0,32.7919,32.9291,32.7919,32.8888,4100.0
2012-07-06 13:00:00,40.77,40.88,40.73,40.82,6200.0,32.9049,32.9937,32.8726,32.9453,6200.0
2012-07-06 13:30:00,40.81,40.99,40.81,40.99,6500.0,32.9372,33.0825,32.9372,33.0825,6500.0
2012-07-06 14:00:00,40.97,41.04,40.93,40.95,3800.0,33.0663,33.1228,33.034,33.0502,3800.0
2012-07-06 14:30:00,40.95,41.18,40.92,41.16,6500.0,33.0502,33.2358,33.026,33.2197,6500.0
2012-07-06 15:00:00,41.16,41.18,41.06,41.1,16500.0,33.2197,33.2358,33.139,33.1713,16500.0
2012-07-06 15:30:00,41.13,41.53,41.1,41.43,56700.0,33.1955,33.5183,33.1713,33.4376,56700.0
2012-07-09 09:30:00,41.43,41.43,41.01,41.09,298900.0,33.4376,33.4376,33.0986,33.1632,298900.0
2012-07-09 10:00:00,41.1,41.13,40.89,40.93,6000.0,33.1713,33.1955,33.0018,33.034,6000.0
2012-07-09 10:30:00,40.92,41.15,40.92,41.04,7100.0,33.026,33.2116,33.026,33.1228,7100.0
2012-07-09 11:00:00,41.03,41.04,40.92,40.94,1100.0,33.1148,33.1228,33.026,33.0421,1100.0
2012-07-09 11:30:00,40.94,40.95,40.87,40.89,1800.0,33.0421,33.0502,32.9856,33.0018,1800.0
2012-07-09 12:00:00,40.91,40.95,40.86,40.92,5200.0,33.0179,33.0502,32.9776,33.026,5200.0
2012-07-09 12:30:00,40.93,41.05,40.9,41.0,16500.0,33.034,33.1309,33.0098,33.0905,16500.0
2012-07-09 13:00:00,41.01,41.07,40.99,41.0,11300.0,33.0986,33.147,33.0825,33.0905,11300.0
2012-07-09 13:30:00,41.02,41.06,41.01,41.05,15400.0,33.1067,33.139,33.0986,33.1309,15400.0
2012-07-09 14:00:00,41.05,41.05,40.95,41.0,5000.0,33.1309,33.1309,33.0502,33.0905,5000.0
2012-07-09 14:30:00,41.0,41.03,40.84,40.98,4900.0,33.0905,33.1148,32.9614,33.0744,4900.0
2012-07-09 15:00:00,40.99,41.03,40.95,40.98,19300.0,33.0825,33.1148,33.0502,33.0744,19300.0
2012-07-09 15:30:00,40.98,41.07,40.96,41.06,59200.0,33.0744,33.147,33.0583,33.139,59200.0
2012-07-10 09:30:00,41.12,41.28,41.04,41.04,33700.0,33.1874,33.3165,33.1228,33.1228,33700.0
2012-07-10 10:00:00,41.04,41.1,40.79,40.89,17300.0,33.1228,33.1713,32.9211,33.0018,17300.0
2012-07-10 10:30:00,40.93,40.97,40.78,40.95,4900.0,33.034,33.0663,32.913,33.0502,4900.0
2012-07-10 11:00:00,40.95,41.02,40.9,41.01,4900.0,33.0502,33.1067,33.0098,33.0986,4900.0
2012-07-10 11:30:00,41.02,41.02,40.91,41.01,6700.0,33.1067,33.1067,33.0179,33.0986,6700.0
2012-07-10 12:00:00,41.01,41.02,40.96,41.01,4900.0,33.0986,33.1067,33.0583,33.0986,4900.0
2012-07-10 12:30:00,41.0,41.01,40.96,40.98,4500.0,33.0905,33.0986,33.0583,33.0744,4500.0
2012-07-10 13:00:00,41.01,41.07,40.98,40.99,3000.0,33.0986,33.147,33.0744,33.0825,3000.0
2012-07-10 13:30:00,41.0,41.0,40.81,40.99,4500.0,33.0905,33.0905,32.9372,33.0825,4500.0
2012-07-10 14:00:00,40.99,40.99,40.72,40.74,4600.0,33.0825,33.0825,32.8646,32.8807,4600.0
2012-07-10 14:30:00,40.68,40.74,40.38,40.46,75300.0,32.8323,32.8807,32.5901,32.6547,75300.0
2012-07-10 15:00:00,40.46,40.53,40.09,40.14,11000.0,32.6547,32.7112,32.3561,32.3964,11000.0
2012-07-10 15:30:00,40.11,40.44,40.1,40.39,20100.0,32.3722,32.6386,32.3642,32.5982,20100.0
2012-07-11 09:30:00,40.35,40.7,40.35,40.47,5900.0,32.5659,32.8484,32.5659,32.6628,5900.0
2012-07-11 10:00:00,40.5,40.59,40.38,40.38,6200.0,32.687,32.7596,32.5901,32.5901,6200.0
2012-07-11 10:30:00,40.46,40.48,40.34,40.47,5500.0,32.6547,32.6709,32.5579,32.6628,5500.0
2012-07-11 11:00:00,40.48,40.56,40.46,40.51,5600.0,32.6709,32.7354,32.6547,32.6951,5600.0
2012-07-11 11:30:00,40.53,40.63,40.48,40.57,10500.0,32.7112,32.7919,32.6709,32.7435,10500.0
2012-07-11 12:00:00,40.55,40.58,40.47,40.47,5600.0,32.7274,32.7516,32.6628,32.6628,5600.0
2012-07-11 12:30:00,40.47,40.51,40.43,40.48,4000.0,32.6628,32.6951,32.6305,32.6709,4000.0
2012-07-11 13:00:00,40.5,40.55,40.48,40.54,7500.0,32.687,32.7274,32.6709,32.7193,7500.0
2012-07-11 13:30:00,40.53,40.61,40.5,40.55,8900.0,32.7112,32.7758,32.687,32.7274,8900.0
2012-07-11 14:00:00,40.6,40.6,40.28,40.38,9800.0,32.7677,32.7677,32.5094,32.5901,9800.0
2012-07-11 14:30:00,40.42,40.49,40.35,40.44,5800.0,32.6224,32.6789,32.5659,32.6386,5800.0
2012-07-11 15:00:00,40.47,40.54,40.41,40.46,25900.0,32.6628,32.7193,32.6144,32.6547,25900.0
2012-07-11 15:30:00,40.45,40.64,40.45,40.55,26900.0,32.6466,32.8,32.6466,32.7274,26900.0
2012-07-12 09:30:00,40.24,40.24,39.92,39.98,6200.0,32.4772,32.4772,32.2189,32.2673,6200.0
2012-07-12 10:00:00,40.24,40.24,39.96,40.04,3200.0,32.4772,32.4772,32.2512,32.3157,3200.0
2012-07-12 10:30:00,40.04,40.05,39.96,39.96,700.0,32.3157,32.3238,32.2512,32.2512,700.0
2012-07-12 11:00:00,39.94,40.0,39.88,39.89,24100.0,32.235,32.2835,32.1866,32.1947,24100.0
2012-07-12 11:30:00,39.9,40.09,39.86,40.04,14100.0,32.2027,32.3561,32.1705,32.3157,14100.0
2012-07-12 12:00:00,40.01,40.03,39.87,39.88,17600.0,32.2915,32.3077,32.1785,32.1866,17600.0
2012-07-12 12:30:00,39.94,39.94,39.78,39.88,2300.0,32.235,32.235,32.1059,32.1866,2300.0
2012-07-12 13:00:00,40.02,40.03,39.94,39.95,8300.0,32.2996,32.3077,32.235,32.2431,8300.0
2012-07-12 13:30:00,39.94,40.01,39.89,39.89,5300.0,32.235,32.2915,32.1947,32.1947,5300.0
2012-07-12 14:00:00,39.89,39.9,39.76,39.9,5800.0,32.1947,32.2027,32.0898,32.2027,5800.0
2012-07-12 14:30:00,39.9,39.96,39.81,39.81,6100.0,32.2027,32.2512,32.1301,32.1301,6100.0
2012-07-12 15:00:00,39.8,39.91,39.7,39.7,9600.0,32.122,32.2108,32.0413,32.0413,9600.0
2012-07-12 15:30:00,39.76,39.86,39.56,39.63,25200.0,32.0898,32.1705,31.9283,31.9848,25200.0
2012-07-13 09:30:00,39.79,39.95,39.47,39.72,13100.0,32.114,32.2431,31.8557,32.0575,13100.0
2012-07-13 10:00:00,39.76,39.78,39.5,39.66,24700.0,32.0898,32.1059,31.8799,32.009,24700.0
2012-07-13 10:30:00,39.66,39.68,39.52,39.55,18400.0,32.009,32.0252,31.8961,31.9203,18400.0
2012-07-13 11:00:00,39.58,39.88,39.56,39.85,8600.0,31.9445,32.1866,31.9283,32.1624,8600.0
2012-07-13 11:30:00,39.88,39.95,39.77,39.84,8900.0,32.1866,32.2431,32.0978,32.1543,8900.0
2012-07-13 12:00:00,39.85,39.9,39.8,39.9,5500.0,32.1624,32.2027,32.122,32.2027,5500.0
2012-07-13 12:30:00,39.9,39.95,39.82,39.89,13400.0,32.2027,32.2431,32.1382,32.1947,13400.0
2012-07-13 13:00:00,39.86,39.92,39.8,39.85,23900.0,32.1705,32.2189,32.122,32.1624,23900.0
2012-07-13 13:30:00,39.8,39.9,39.76,39.79,19500.0,32.122,32.2027,32.0898,32.114,19500.0
2012-07-13 14:00:00,39.83,39.9,39.78,39.88,8700.0,32.1463,32.2027,32.1059,32.1866,8700.0
2012-07-13 14:30:00,39.85,39.9,39.74,39.85,22200.0,32.1624,32.2027,32.0736,32.1624,22200.0
2012-07-13 15:00:00,39.84,39.9,39.73,39.79,34800.0,32.1543,32.2027,32.0655,32.114,34800.0
2012-07-13 15:30:00,39.83,39.85,39.73,39.83,52400.0,32.1463,32.1624,32.0655,32.1463,52400.0
2012-07-16 09:30:00,39.65,39.8,39.3,39.39,3700.0,32.001,32.122,31.7185,31.7911,3700.0
2012-07-16 10:00:00,39.4,39.49,39.33,39.38,10800.0,31.7992,31.8718,31.7427,31.7831,10800.0
2012-07-16 10:30:00,39.38,39.58,39.38,39.58,3600.0,31.7831,31.9445,31.7831,31.9445,3600.0
2012-07-16 11:00:00,39.5,39.58,39.5,39.53,2900.0,31.8799,31.9445,31.8799,31.9041,2900.0
2012-07-16 11:30:00,39.48,39.64,39.48,39.64,2600.0,31.8638,31.9929,31.8638,31.9929,2600.0
2012-07-16 12:00:00,39.64,39.7,39.61,39.63,4400.0,31.9929,32.0413,31.9687,31.9848,4400.0
2012-07-16 12:30:00,39.65,39.71,39.55,39.65,4700.0,32.001,32.0494,31.9203,32.001,4700.0
2012-07-16 13:00:00,39.6,39.68,39.54,39.58,2700.0,31.9606,32.0252,31.9122,31.9445,2700.0
2012-07-16 13:30:00,39.57,39.63,39.57,39.63,3100.0,31.9364,31.9848,31.9364,31.9848,3100.0
2012-07-16 14:00:00,39.64,39.83,39.64,39.82,5200.0,31.9929,32.1463,31.9929,32.1382,5200.0
2012-07-16 14:30:00,39.82,39.82,39.65,39.78,4600.0,32.1382,32.1382,32.001,32.1059,4600.0
2012-07-16 15:00:00,39.78,39.79,39.71,39.73,8500.0,32.1059,32.114,32.0494,32.0655,8500.0
2012-07-16 15:30:00,39.76,39.78,39.67,39.7,24500.0,32.0898,32.1059,32.0171,32.0413,24500.0
2012-07-17 09:30:00,39.82,39.85,39.6,39.72,6000.0,32.1382,32.1624,31.9606,32.0575,6000.0
2012-07-17 10:00:00,39.67,39.67,39.41,39.58,7700.0,32.0171,32.0171,31.8073,31.9445,7700.0
2012-07-17 10:30:00,39.58,39.63,39.44,39.62,10900.0,31.9445,31.9848,31.8315,31.9768,10900.0
2012-07-17 11:00:00,39.62,39.74,39.62,39.68,10200.0,31.9768,32.0736,31.9768,32.0252,10200.0
2012-07-17 11:30:00,39.68,39.78,39.67,39.7,15500.0,32.0252,32.1059,32.0171,32.0413,15500.0
2012-07-17 12:00:00,39.7,39.73,39.62,39.64,10800.0,32.0413,32.0655,31.9768,31.9929,10800.0
2012-07-17 12:30:00,39.69,39.74,39.67,39.72,6700.0,32.0333,32.0736,32.0171,32.0575,6700.0
2012-07-17 13:00:00,39.71,39.77,39.69,39.7,7500.0,32.0494,32.0978,32.0333,32.0413,7500.0
2012-07-17 13:30:00,39.7,39.72,39.68,39.69,8800.0,32.0413,32.0575,32.0252,32.0333,8800.0
2012-07-17 14:00:00,39.7,39.73,39.69,39.69,5500.0,32.0413,32.0655,32.0333,32.0333,5500.0
2012-07-17 14:30:00,39.71,39.75,39.68,39.73,8600.0,32.0494,32.0817,32.0252,32.0655,8600.0
2012-07-17 15:00:00,39.71,39.78,39.65,39.75,7300.0,32.0494,32.1059,32.001,32.0817,7300.0
2012-07-17 15:30:00,39.73,39.79,39.69,39.71,9000.0,32.0655,32.114,32.0333,32.0494,9000.0
2012-07-18 09:30:00,39.66,39.99,39.66,39.84,8800.0,32.009,32.2754,32.009,32.1543,8800.0
2012-07-18 10:00:00,39.81,39.97,39.65,39.76,12900.0,32.1301,32.2592,32.001,32.0898,12900.0
2012-07-18 10:30:00,39.77,39.96,39.7,39.96,10300.0,32.0978,32.2512,32.0413,32.2512,10300.0
2012-07-18 11:00:00,39.96,39.99,39.78,39.79,9600.0,32.2512,32.2754,32.1059,32.114,9600.0
2012-07-18 11:30:00,39.82,39.98,39.78,39.98,10000.0,32.1382,32.2673,32.1059,32.2673,10000.0
2012-07-18 12:00:00,39.97,39.98,39.84,39.9,9700.0,32.2592,32.2673,32.1543,32.2027,9700.0
2012-07-18 12:30:00,39.9,39.96,39.85,39.89,4000.0,32.2027,32.2512,32.1624,32.1947,4000.0
2012-07-18 13:00:00,39.89,39.95,39.75,39.77,5600.0,32.1947,32.2431,32.0817,32.0978,5600.0
2012-07-18 13:30:00,39.75,39.78,39.69,39.73,4700.0,32.0817,32.1059,32.0333,32.0655,4700.0
2012-07-18 14:00:00,39.69,39.74,39.66,39.66,5500.0,32.0333,32.0736,32.009,32.009,5500.0
2012-07-18 14:30:00,39.68,39.69,39.46,39.55,6100.0,32.0252,32.0333,31.8476,31.9203,6100.0
2012-07-18 15:00:00,39.53,39.74,39.53,39.65,12600.0,31.9041,32.0736,31.9041,32.001,12600.0
2012-07-18 15:30:00,39.67,39.72,39.54,39.64,24800.0,32.0171,32.0575,31.9122,31.9929,24800.0
2012-07-19 09:30:00,39.69,39.8,39.49,39.73,10300.0,32.0333,32.122,31.8718,32.0655,10300.0
2012-07-19 10:00:00,39.66,39.73,39.47,39.68,8100.0,32.009,32.0655,31.8557,32.0252,8100.0
2012-07-19 10:30:00,39.67,39.72,39.52,39.52,12900.0,32.0171,32.0575,31.8961,31.8961,12900.0
2012-07-19 11:00:00,39.57,39.63,39.52,39.52,10600.0,31.9364,31.9848,31.8961,31.8961,10600.0
2012-07-19 11:30:00,39.52,39.64,39.52,39.63,11900.0,31.8961,31.9929,31.8961,31.9848,11900.0
2012-07-19 12:00:00,39.63,39.66,39.56,39.66,10500.0,31.9848,32.009,31.9283,32.009,10500.0
2012-07-19 12:30:00,39.7,39.71,39.66,39.68,11200.0,32.0413,32.0494,32.009,32.0252,11200.0
2012-07-19 13:00:00,39.66,39.74,39.65,39.7,12700.0,32.009,32.0736,32.001,32.0413,12700.0
2012-07-19 13:30:00,39.71,39.72,39.54,39.61,12900.0,32.0494,32.0575,31.9122,31.9687,12900.0
2012-07-19 14:00:00,39.64,39.73,39.64,39.72,12500.0,31.9929,32.0655,31.9929,32.0575,12500.0
2012-07-19 14:30:00,39.69,39.73,39.59,39.65,6900.0,32.0333,32.0655,31.9526,32.001,6900.0
2012-07-19 15:00:00,39.64,39.71,39.61,39.64,16900.0,31.9929,32.0494,31.9687,31.9929,16900.0
2012-07-19 15:30:00,39.67,39.7,39.55,39.55,29300.0,32.0171,32.0413,31.9203,31.9203,29300.0
2012-07-20 09:30:00,39.4,39.4,39.06,39.12,4400.0,31.7992,31.7992,31.5248,31.5732,4400.0
2012-07-20 10:00:00,39.08,39.44,39.08,39.35,7400.0,31.5409,31.8315,31.5409,31.7589,7400.0
2012-07-20 10:30:00,39.35,39.38,39.25,39.36,7100.0,31.7589,31.7831,31.6781,31.7669,7100.0
2012-07-20 11:00:00,39.39,39.56,39.29,39.34,5800.0,31.7911,31.9283,31.7104,31.7508,5800.0
2012-07-20 11:30:00,39.32,39.36,39.28,39.28,4500.0,31.7346,31.7669,31.7024,31.7024,4500.0
2012-07-20 12:00:00,39.25,39.27,39.15,39.15,2400.0,31.6781,31.6943,31.5974,31.5974,2400.0
2012-07-20 12:30:00,39.13,39.13,38.85,39.02,11100.0,31.5813,31.5813,31.3553,31.4925,11100.0
2012-07-20 13:00:00,39.04,39.04,38.92,38.92,3400.0,31.5087,31.5087,31.4118,31.4118,3400.0
2012-07-20 13:30:00,38.94,38.99,38.92,38.92,2800.0,31.4279,31.4683,31.4118,31.4118,2800.0
2012-07-20 14:00:00,38.93,38.95,38.88,38.88,4000.0,31.4199,31.436,31.3795,31.3795,4000.0
2012-07-20 14:30:00,38.88,38.93,38.86,38.93,3400.0,31.3795,31.4199,31.3634,31.4199,3400.0
2012-07-20 15:00:00,38.9,38.94,38.87,38.94,4000.0,31.3957,31.4279,31.3714,31.4279,4000.0
2012-07-20 15:30:00,38.9,38.94,38.8,38.82,10700.0,31.3957,31.4279,31.315,31.3311,10700.0
2012-07-23 09:30:00,38.34,38.38,37.97,38.17,8700.0,30.9437,30.976,30.6451,30.8065,8700.0
2012-07-23 10:00:00,38.17,38.24,37.99,38.03,3700.0,30.8065,30.863,30.6612,30.6935,3700.0
2012-07-23 10:30:00,38.08,38.18,38.05,38.05,7000.0,30.7339,30.8146,30.7096,30.7096,7000.0
2012-07-23 11:00:00,38.09,38.34,38.02,38.3,8200.0,30.7419,30.9437,30.6854,30.9114,8200.0
2012-07-23 11:30:00,38.34,38.34,38.19,38.29,5600.0,30.9437,30.9437,30.8226,30.9033,5600.0
2012-07-23 12:00:00,38.29,38.3,38.16,38.29,3800.0,30.9033,30.9114,30.7984,30.9033,3800.0
2012-07-23 12:30:00,38.28,38.35,38.17,38.23,5900.0,30.8953,30.9518,30.8065,30.8549,5900.0
2012-07-23 13:00:00,38.25,38.26,38.12,38.19,5800.0,30.8711,30.8791,30.7661,30.8226,5800.0
2012-07-23 13:30:00,38.19,38.23,38.13,38.19,6700.0,30.8226,30.8549,30.7742,30.8226,6700.0
2012-07-23 14:00:00,38.19,38.24,38.13,38.15,7900.0,30.8226,30.863,30.7742,30.7903,7900.0
2012-07-23 14:30:00,38.17,38.34,38.16,38.24,4000.0,30.8065,30.9437,30.7984,30.863,4000.0
2012-07-23 15:00:00,38.24,38.58,38.24,38.56,6400.0,30.863,31.1374,30.863,31.1213,6400.0
2012-07-23 15:30:00,38.52,38.68,38.46,38.62,42200.0,31.089,31.2181,31.0405,31.1697,42200.0
2012-07-24 09:30:00,38.58,38.79,38.05,38.1,5900.0,31.1374,31.3069,30.7096,30.75,5900.0
2012-07-24 10:00:00,38.1,38.17,38.03,38.1,4400.0,30.75,30.8065,30.6935,30.75,4400.0
2012-07-24 10:30:00,38.1,38.29,38.1,38.25,6900.0,30.75,30.9033,30.75,30.8711,6900.0
2012-07-24 11:00:00,38.29,38.4,38.16,38.4,8700.0,30.9033,30.9921,30.7984,30.9921,8700.0
2012-07-24 11:30:00,38.39,38.45,38.16,38.23,13000.0,30.984,31.0325,30.7984,30.8549,13000.0
2012-07-24 12:00:00,38.23,38.25,38.1,38.1,6200.0,30.8549,30.8711,30.75,30.75,6200.0
2012-07-24 12:30:00,38.1,38.26,38.1,38.14,13100.0,30.75,30.8791,30.75,30.7823,13100.0
2012-07-24 13:00:00,38.17,38.33,38.17,38.29,4800.0,30.8065,30.9356,30.8065,30.9033,4800.0
2012-07-24 13:30:00,38.27,38.37,38.24,38.34,9100.0,30.8872,30.9679,30.863,30.9437,9100.0
2012-07-24 14:00:00,38.34,38.37,38.24,38.24,6000.0,30.9437,30.9679,30.863,30.863,6000.0
2012-07-24 14:30:00,38.22,38.39,38.18,38.27,13700.0,30.8468,30.984,30.8146,30.8872,13700.0
2012-07-24 15:00:00,38.24,38.34,38.17,38.32,16000.0,30.863,30.9437,30.8065,30.9276,16000.0
2012-07-24 15:30:00,38.34,38.49,38.32,38.46,25500.0,30.9437,31.0648,30.9276,31.0405,25500.0
2012-07-25 09:30:00,38.63,38.87,38.0,38.42,75200.0,31.1777,31.3714,30.6693,31.0083,75200.0
2012-07-25 10:00:00,38.31,38.65,38.23,38.49,34600.0,30.9195,31.1939,30.8549,31.0648,34600.0
2012-07-25 10:30:00,38.49,38.82,38.4,38.75,17300.0,31.0648,31.3311,30.9921,31.2746,17300.0
2012-07-25 11:00:00,38.76,38.94,38.66,38.92,8300.0,31.2827,31.4279,31.202,31.4118,8300.0
2012-07-25 11:30:00,38.92,38.94,38.58,38.58,11400.0,31.4118,31.4279,31.1374,31.1374,11400.0
2012-07-25 12:00:00,38.55,38.64,38.53,38.64,12200.0,31.1132,31.1858,31.097,31.1858,12200.0
2012-07-25 12:30:00,38.66,38.94,38.6,38.94,11700.0,31.202,31.4279,31.1535,31.4279,11700.0
2012-07-25 13:00:00,38.94,39.12,38.94,39.09,11900.0,31.4279,31.5732,31.4279,31.549,11900.0
2012-07-25 13:30:00,39.09,39.12,38.74,38.9,24100.0,31.549,31.5732,31.2665,31.3957,24100.0
2012-07-25 14:00:00,38.91,39.13,38.91,39.02,8400.0,31.4037,31.5813,31.4037,31.4925,8400.0
2012-07-25 14:30:00,39.02,39.15,39.0,39.13,7400.0,31.4925,31.5974,31.4764,31.5813,7400.0
2012-07-25 15:00:00,39.15,39.15,39.05,39.09,8400.0,31.5974,31.5974,31.5167,31.549,8400.0
2012-07-25 15:30:00,39.09,39.19,39.03,39.15,49100.0,31.549,31.6297,31.5006,31.5974,49100.0
2012-07-26 09:30:00,39.37,39.48,39.07,39.11,8400.0,31.775,31.8638,31.5329,31.5651,8400.0
2012-07-26 10:00:00,39.11,39.29,38.99,39.04,5100.0,31.5651,31.7104,31.4683,31.5087,5100.0
2012-07-26 10:30:00,39.08,39.08,38.53,38.62,8800.0,31.5409,31.5409,31.097,31.1697,8800.0
2012-07-26 11:00:00,38.55,38.73,38.55,38.69,2900.0,31.1132,31.2585,31.1132,31.2262,2900.0
2012-07-26 11:30:00,38.73,38.75,38.58,38.59,8900.0,31.2585,31.2746,31.1374,31.1455,8900.0
2012-07-26 12:00:00,38.59,38.6,38.46,38.58,5800.0,31.1455,31.1535,31.0405,31.1374,5800.0
2012-07-26 12:30:00,38.64,38.66,38.58,38.66,1100.0,31.1858,31.202,31.1374,31.202,1100.0
2012-07-26 13:00:00,38.66,38.73,38.61,38.67,5300.0,31.202,31.2585,31.1616,31.21,5300.0
2012-07-26 13:30:00,38.69,38.78,38.49,38.59,6700.0,31.2262,31.2988,31.0648,31.1455,6700.0
2012-07-26 14:00:00,38.53,38.61,38.47,38.61,5200.0,31.097,31.1616,31.0486,31.1616,5200.0
2012-07-26 14:30:00,38.59,38.73,38.53,38.73,6400.0,31.1455,31.2585,31.097,31.2585,6400.0
2012-07-26 15:00:00,38.73,38.85,38.72,38.75,13100.0,31.2585,31.3553,31.2504,31.2746,13100.0
2012-07-26 15:30:00,38.73,38.75,38.39,38.74,49500.0,31.2585,31.2746,30.984,31.2665,49500.0
2012-07-27 09:30:00,38.78,38.9,38.7,38.7,3900.0,31.2988,31.3957,31.2342,31.2342,3900.0
2012-07-27 10:00:00,38.69,38.81,38.69,38.81,1200.0,31.2262,31.323,31.2262,31.323,1200.0
2012-07-27 10:30:00,38.84,39.22,38.84,39.15,2700.0,31.3472,31.6539,31.3472,31.5974,2700.0
2012-07-27 11:00:00,39.18,39.22,39.04,39.04,2000.0,31.6216,31.6539,31.5087,31.5087,2000.0
2012-07-27 11:30:00,39.07,39.14,39.03,39.08,7700.0,31.5329,31.5894,31.5006,31.5409,7700.0
2012-07-27 12:00:00,39.05,39.1,39.02,39.07,4700.0,31.5167,31.5571,31.4925,31.5329,4700.0
2012-07-27 12:30:00,39.05,39.09,38.98,39.03,3400.0,31.5167,31.549,31.4602,31.5006,3400.0
2012-07-27 13:00:00,39.03,39.2,39.01,39.17,17000.0,31.5006,31.6378,31.4844,31.6136,17000.0
2012-07-27 13:30:00,39.19,39.26,39.02,39.05,12200.0,31.6297,31.6862,31.4925,31.5167,12200.0
2012-07-27 14:00:00,39.09,39.09,38.98,39.0,6800.0,31.549,31.549,31.4602,31.4764,6800.0
2012-07-27 14:30:00,39.03,39.09,39.0,39.06,9600.0,31.5006,31.549,31.4764,31.5248,9600.0
2012-07-27 15:00:00,39.06,39.09,39.03,39.04,6800.0,31.5248,31.549,31.5006,31.5087,6800.0
2012-07-27 15:30:00,39.07,39.07,38.89,38.91,18700.0,31.5329,31.5329,31.3876,31.4037,18700.0
2012-07-30 09:30:00,38.94,39.1,38.94,39.09,14500.0,31.4279,31.5571,31.4279,31.549,14500.0
2012-07-30 10:00:00,39.08,39.12,38.95,39.02,6800.0,31.5409,31.5732,31.436,31.4925,6800.0
2012-07-30 10:30:00,38.99,39.02,38.89,38.9,3800.0,31.4683,31.4925,31.3876,31.3957,3800.0
2012-07-30 11:00:00,38.88,38.94,38.7,38.71,6200.0,31.3795,31.4279,31.2342,31.2423,6200.0
2012-07-30 11:30:00,38.71,38.78,38.7,38.72,2200.0,31.2423,31.2988,31.2342,31.2504,2200.0
2012-07-30 12:00:00,38.77,38.78,38.73,38.73,1200.0,31.2907,31.2988,31.2585,31.2585,1200.0
2012-07-30 12:30:00,38.75,38.92,38.7,38.92,3100.0,31.2746,31.4118,31.2342,31.4118,3100.0
2012-07-30 13:00:00,38.89,38.96,38.85,38.91,1800.0,31.3876,31.4441,31.3553,31.4037,1800.0
2012-07-30 13:30:00,38.89,38.89,38.78,38.78,1800.0,31.3876,31.3876,31.2988,31.2988,1800.0
2012-07-30 14:00:00,38.77,38.86,38.75,38.86,2000.0,31.2907,31.3634,31.2746,31.3634,2000.0
2012-07-30 14:30:00,38.86,38.97,38.86,38.92,1500.0,31.3634,31.4522,31.3634,31.4118,1500.0
2012-07-30 15:00:00,38.93,38.99,38.85,38.99,5100.0,31.4199,31.4683,31.3553,31.4683,5100.0
2012-07-30 15:30:00,39.0,39.02,38.93,38.94,21500.0,31.4764,31.4925,31.4199,31.4279,21500.0
2012-07-31 09:30:00,38.87,38.87,38.57,38.64,5800.0,31.3714,31.3714,31.1293,31.1858,5800.0
2012-07-31 10:00:00,38.65,38.85,38.65,38.76,800.0,31.1939,31.3553,31.1939,31.2827,800.0
2012-07-31 10:30:00,38.81,38.81,38.75,38.77,300.0,31.323,31.323,31.2746,31.2907,300.0
2012-07-31 11:00:00,38.66,38.96,38.66,38.96,4500.0,31.202,31.4441,31.202,31.4441,4500.0
2012-07-31 11:30:00,38.94,39.0,38.87,39.0,13600.0,31.4279,31.4764,31.3714,31.4764,13600.0
2012-07-31 12:00:00,38.95,38.96,38.91,38.93,2000.0,31.436,31.4441,31.4037,31.4199,2000.0
2012-07-31 12:30:00,38.93,38.95,38.87,38.9,1800.0,31.4199,31.436,31.3714,31.3957,1800.0
2012-07-31 13:00:00,38.93,38.95,38.93,38.95,600.0,31.4199,31.436,31.4199,31.436,600.0
2012-07-31 13:30:00,38.95,39.0,38.95,38.96,5100.0,31.436,31.4764,31.436,31.4441,5100.0
2012-07-31 14:00:00,38.93,39.0,38.93,38.97,3500.0,31.4199,31.4764,31.4199,31.4522,3500.0
2012-07-31 14:30:00,38.98,39.01,38.93,38.98,6700.0,31.4602,31.4844,31.4199,31.4602,6700.0
2012-07-31 15:00:00,38.91,38.98,38.86,38.98,10600.0,31.4037,31.4602,31.3634,31.4602,10600.0
2012-07-31 15:30:00,38.98,39.05,38.92,38.98,40500.0,31.4602,31.5167,31.4118,31.4602,40500.0
2012-08-01 09:30:00,39.11,39.41,38.83,38.83,7000.0,31.5651,31.8073,31.3392,31.3392,7000.0
2012-08-01 10:00:00,38.95,39.05,38.76,38.95,12900.0,31.436,31.5167,31.2827,31.436,12900.0
2012-08-01 10:30:00,38.97,39.1,38.88,39.08,14400.0,31.4522,31.5571,31.3795,31.5409,14400.0
2012-08-01 11:00:00,39.09,39.15,38.47,38.6,10400.0,31.549,31.5974,31.0486,31.1535,10400.0
2012-08-01 11:30:00,38.65,38.97,38.65,38.97,6900.0,31.1939,31.4522,31.1939,31.4522,6900.0
2012-08-01 12:00:00,38.95,38.95,38.77,38.82,4700.0,31.436,31.436,31.2907,31.3311,4700.0
2012-08-01 12:30:00,38.87,38.93,38.83,38.91,7400.0,31.3714,31.4199,31.3392,31.4037,7400.0
2012-08-01 13:00:00,38.91,38.92,38.8,38.89,8000.0,31.4037,31.4118,31.315,31.3876,8000.0
2012-08-01 13:30:00,38.89,38.93,38.83,38.9,14600.0,31.3876,31.4199,31.3392,31.3957,14600.0
2012-08-01 14:00:00,38.91,38.93,38.75,38.93,14500.0,31.4037,31.4199,31.2746,31.4199,14500.0
2012-08-01 14:30:00,38.93,38.93,38.54,38.7,8900.0,31.4199,31.4199,31.1051,31.2342,8900.0
2012-08-01 15:00:00,38.69,38.88,38.57,38.88,10000.0,31.2262,31.3795,31.1293,31.3795,10000.0
2012-08-01 15:30:00,38.87,38.89,38.58,38.68,15100.0,31.3714,31.3876,31.1374,31.2181,15100.0
2012-08-02 09:30:00,38.47,38.47,38.23,38.45,2900.0,31.0486,31.0486,30.8549,31.0325,2900.0
2012-08-02 10:00:00,38.39,38.45,38.28,38.41,10300.0,30.984,31.0325,30.8953,31.0002,10300.0
2012-08-02 10:30:00,38.4,38.4,38.06,38.06,13100.0,30.9921,30.9921,30.7177,30.7177,13100.0
2012-08-02 11:00:00,38.12,38.3,38.09,38.2,10100.0,30.7661,30.9114,30.7419,30.8307,10100.0
2012-08-02 11:30:00,38.18,38.25,38.18,38.23,102300.0,30.8146,30.8711,30.8146,30.8549,102300.0
2012-08-02 12:00:00,38.21,38.28,38.18,38.18,5200.0,30.8388,30.8953,30.8146,30.8146,5200.0
2012-08-02 12:30:00,38.16,38.16,37.88,37.93,9900.0,30.7984,30.7984,30.5724,30.6128,9900.0
2012-08-02 13:00:00,38.0,38.0,37.67,37.73,38300.0,30.6693,30.6693,30.4029,30.4514,38300.0
2012-08-02 13:30:00,37.82,37.88,37.72,37.84,14000.0,30.524,30.5724,30.4433,30.5401,14000.0
2012-08-02 14:00:00,37.83,37.89,37.7,37.89,15800.0,30.5321,30.5805,30.4272,30.5805,15800.0
2012-08-02 14:30:00,37.89,38.0,37.81,37.95,10400.0,30.5805,30.6693,30.5159,30.6289,10400.0
2012-08-02 15:00:00,38.0,38.07,37.95,37.98,19100.0,30.6693,30.7258,30.6289,30.6531,19100.0
2012-08-02 15:30:00,37.97,38.17,37.97,38.17,25900.0,30.6451,30.8065,30.6451,30.8065,25900.0
2012-08-03 09:30:00,38.57,38.7,38.27,38.7,13300.0,31.1293,31.2342,30.8872,31.2342,13300.0
2012-08-03 10:00:00,38.7,39.01,38.65,38.96,19700.0,31.2342,31.4844,31.1939,31.4441,19700.0
2012-08-03 10:30:00,38.98,39.35,38.97,39.27,13400.0,31.4602,31.7589,31.4522,31.6943,13400.0
2012-08-03 11:00:00,39.25,39.4,39.14,39.4,10300.0,31.6781,31.7992,31.5894,31.7992,10300.0
2012-08-03 11:30:00,39.46,39.75,39.46,39.61,8400.0,31.8476,32.0817,31.8476,31.9687,8400.0
2012-08-03 12:00:00,39.68,39.68,39.37,39.43,4900.0,32.0252,32.0252,31.775,31.8234,4900.0
2012-08-03 12:30:00,39.41,39.41,39.27,39.41,1100.0,31.8073,31.8073,31.6943,31.8073,1100.0
2012-08-03 13:00:00,39.37,39.46,39.28,39.38,4200.0,31.775,31.8476,31.7024,31.7831,4200.0
2012-08-03 13:30:00,39.32,39.33,39.17,39.17,6700.0,31.7346,31.7427,31.6136,31.6136,6700.0
2012-08-03 14:00:00,39.17,39.27,39.13,39.19,6200.0,31.6136,31.6943,31.5813,31.6297,6200.0
2012-08-03 14:30:00,39.21,39.26,39.16,39.24,5200.0,31.6459,31.6862,31.6055,31.6701,5200.0
2012-08-03 15:00:00,39.16,39.25,39.16,39.18,12000.0,31.6055,31.6781,31.6055,31.6216,12000.0
2012-08-03 15:30:00,39.18,39.21,39.14,39.15,37500.0,31.6216,31.6459,31.5894,31.5974,37500.0
2012-08-06 09:30:00,39.12,39.39,39.12,39.34,3100.0,31.5732,31.7911,31.5732,31.7508,3100.0
2012-08-06 10:00:00,39.37,39.49,39.36,39.49,5600.0,31.775,31.8718,31.7669,31.8718,5600.0
2012-08-06 10:30:00,39.49,39.52,39.34,39.4,7400.0,31.8718,31.8961,31.7508,31.7992,7400.0
2012-08-06 11:00:00,39.49,39.5,38.94,38.94,15900.0,31.8718,31.8799,31.4279,31.4279,15900.0
2012-08-06 11:30:00,38.89,39.09,38.89,39.09,3100.0,31.3876,31.549,31.3876,31.549,3100.0
2012-08-06 12:00:00,39.09,39.11,38.63,38.67,26800.0,31.549,31.5651,31.1777,31.21,26800.0
2012-08-06 12:30:00,38.73,38.91,38.72,38.91,4200.0,31.2585,31.4037,31.2504,31.4037,4200.0
2012-08-06 13:00:00,38.93,39.1,38.93,39.1,3300.0,31.4199,31.5571,31.4199,31.5571,3300.0
2012-08-06 13:30:00,39.1,39.26,39.09,39.24,3500.0,31.5571,31.6862,31.549,31.6701,3500.0
2012-08-06 14:00:00,39.26,39.26,39.14,39.14,2500.0,31.6862,31.6862,31.5894,31.5894,2500.0
2012-08-06 14:30:00,39.19,39.22,39.17,39.22,2600.0,31.6297,31.6539,31.6136,31.6539,2600.0
2012-08-06 15:00:00,39.2,39.22,39.02,39.19,4100.0,31.6378,31.6539,31.4925,31.6297,4100.0
2012-08-06 15:30:00,39.2,39.22,38.9,38.93,13400.0,31.6378,31.6539,31.3957,31.4199,13400.0
2012-08-07 09:30:00,39.05,39.25,38.97,38.97,3300.0,31.5167,31.6781,31.4522,31.4522,3300.0
2012-08-07 10:00:00,38.99,38.99,38.88,38.9,3400.0,31.4683,31.4683,31.3795,31.3957,3400.0
2012-08-07 10:30:00,38.92,39.04,38.91,39.04,4400.0,31.4118,31.5087,31.4037,31.5087,4400.0
2012-08-07 11:00:00,38.99,39.02,38.87,38.89,8000.0,31.4683,31.4925,31.3714,31.3876,8000.0
2012-08-07 11:30:00,38.89,38.94,38.85,38.92,8600.0,31.3876,31.4279,31.3553,31.4118,8600.0
2012-08-07 12:00:00,38.98,39.02,38.9,38.9,9600.0,31.4602,31.4925,31.3957,31.3957,9600.0
2012-08-07 12:30:00,38.9,38.91,38.83,38.84,5800.0,31.3957,31.4037,31.3392,31.3472,5800.0
2012-08-07 13:00:00,38.82,38.95,38.8,38.85,8700.0,31.3311,31.436,31.315,31.3553,8700.0
2012-08-07 13:30:00,38.86,38.87,38.78,38.8,5700.0,31.3634,31.3714,31.2988,31.315,5700.0
2012-08-07 14:00:00,38.79,38.82,38.72,38.72,5500.0,31.3069,31.3311,31.2504,31.2504,5500.0
2012-08-07 14:30:00,38.73,38.76,38.55,38.58,8000.0,31.2585,31.2827,31.1132,31.1374,8000.0
2012-08-07 15:00:00,38.55,38.78,38.46,38.78,17000.0,31.1132,31.2988,31.0405,31.2988,17000.0
2012-08-07 15:30:00,38.79,38.84,38.61,38.61,35000.0,31.3069,31.3472,31.1616,31.1616,35000.0
2012-08-08 09:30:00,39.24,41.2,39.24,40.47,116300.0,31.6701,33.252,31.6701,32.6628,116300.0
2012-08-08 10:00:00,40.45,40.49,40.07,40.36,62800.0,32.6466,32.6789,32.34,32.574,62800.0
2012-08-08 10:30:00,40.35,40.42,40.18,40.33,37500.0,32.5659,32.6224,32.4287,32.5498,37500.0
2012-08-08 11:00:00,40.26,40.51,40.19,40.36,26400.0,32.4933,32.6951,32.4368,32.574,26400.0
2012-08-08 11:30:00,40.34,40.43,39.25,39.59,57000.0,32.5579,32.6305,31.6781,31.9526,57000.0
2012-08-08 12:00:00,39.59,39.8,39.4,39.72,30200.0,31.9526,32.122,31.7992,32.0575,30200.0
2012-08-08 12:30:00,39.75,40.04,39.7,39.9,19400.0,32.0817,32.3157,32.0413,32.2027,19400.0
2012-08-08 13:00:00,39.89,40.18,39.88,40.16,18000.0,32.1947,32.4287,32.1866,32.4126,18000.0
2012-08-08 13:30:00,40.17,40.25,40.0,40.16,13800.0,32.4207,32.4852,32.2835,32.4126,13800.0
2012-08-08 14:00:00,40.15,40.19,39.9,39.99,22900.0,32.4045,32.4368,32.2027,32.2754,22900.0
2012-08-08 14:30:00,39.96,40.27,39.94,40.18,45500.0,32.2512,32.5014,32.235,32.4287,45500.0
2012-08-08 15:00:00,40.19,40.2,40.05,40.12,66700.0,32.4368,32.4449,32.3238,32.3803,66700.0
2012-08-08 15:30:00,40.13,40.49,40.11,40.2,110300.0,32.3884,32.6789,32.3722,32.4449,110300.0
2012-08-09 09:30:00,40.63,40.99,40.37,40.81,29300.0,32.7919,33.0825,32.5821,32.9372,29300.0
2012-08-09 10:00:00,40.82,41.1,40.69,41.05,33800.0,32.9453,33.1713,32.8403,33.1309,33800.0
2012-08-09 10:30:00,41.07,41.34,40.96,41.34,30100.0,33.147,33.365,33.0583,33.365,30100.0
2012-08-09 11:00:00,41.3,41.85,41.22,41.71,16400.0,33.3327,33.7766,33.2681,33.6636,16400.0
2012-08-09 11:30:00,41.71,41.91,41.44,41.63,30000.0,33.6636,33.825,33.4457,33.599,30000.0
2012-08-09 12:00:00,41.63,41.7,41.49,41.52,16400.0,33.599,33.6555,33.486,33.5102,16400.0
2012-08-09 12:30:00,41.54,41.58,41.5,41.56,13700.0,33.5264,33.5587,33.4941,33.5425,13700.0
2012-08-09 13:00:00,41.58,41.73,41.49,41.58,11700.0,33.5587,33.6797,33.486,33.5587,11700.0
2012-08-09 13:30:00,41.58,41.64,41.47,41.58,24700.0,33.5587,33.6071,33.4699,33.5587,24700.0
2012-08-09 14:00:00,41.58,41.64,41.49,41.51,15500.0,33.5587,33.6071,33.486,33.5022,15500.0
2012-08-09 14:30:00,41.52,41.55,41.46,41.52,18400.0,33.5102,33.5344,33.4618,33.5102,18400.0
2012-08-09 15:00:00,41.52,41.55,41.32,41.35,29600.0,33.5102,33.5344,33.3488,33.373,29600.0
2012-08-09 15:30:00,41.37,41.41,41.1,41.16,79800.0,33.3892,33.4214,33.1713,33.2197,79800.0
2012-08-10 09:30:00,41.09,41.38,40.78,40.99,20300.0,33.1632,33.3972,32.913,33.0825,20300.0
2012-08-10 10:00:00,40.97,41.05,40.54,40.64,30100.0,33.0663,33.1309,32.7193,32.8,30100.0
2012-08-10 10:30:00,40.65,40.79,40.5,40.62,123000.0,32.8081,32.9211,32.687,32.7839,123000.0
2012-08-10 11:00:00,40.64,40.73,40.58,40.66,60400.0,32.8,32.8726,32.7516,32.8161,60400.0
2012-08-10 11:30:00,40.66,40.69,40.59,40.65,8600.0,32.8161,32.8403,32.7596,32.8081,8600.0
2012-08-10 12:00:00,40.65,40.65,40.48,40.57,6700.0,32.8081,32.8081,32.6709,32.7435,6700.0
2012-08-10 12:30:00,40.56,40.62,40.25,40.26,34000.0,32.7354,32.7839,32.4852,32.4933,34000.0
2012-08-10 13:00:00,40.32,40.38,40.31,40.36,3300.0,32.5417,32.5901,32.5337,32.574,3300.0
2012-08-10 13:30:00,40.35,40.63,40.33,40.6,116400.0,32.5659,32.7919,32.5498,32.7677,116400.0
2012-08-10 14:00:00,40.6,40.63,40.48,40.59,13700.0,32.7677,32.7919,32.6709,32.7596,13700.0
2012-08-10 14:30:00,40.59,40.6,40.51,40.55,8500.0,32.7596,32.7677,32.6951,32.7274,8500.0
2012-08-10 15:00:00,40.61,40.62,40.5,40.52,21800.0,32.7758,32.7839,32.687,32.7031,21800.0
2012-08-10 15:30:00,40.53,40.59,40.41,40.45,48100.0,32.7112,32.7596,32.6144,32.6466,48100.0
2012-08-13 09:30:00,40.5,40.99,40.5,40.72,18700.0,32.687,33.0825,32.687,32.8646,18700.0
2012-08-13 10:00:00,40.74,40.84,40.47,40.54,21100.0,32.8807,32.9614,32.6628,32.7193,21100.0
2012-08-13 10:30:00,40.5,40.65,40.42,40.52,18300.0,32.687,32.8081,32.6224,32.7031,18300.0
2012-08-13 11:00:00,40.51,40.52,40.27,40.48,31600.0,32.6951,32.7031,32.5014,32.6709,31600.0
2012-08-13 11:30:00,40.48,40.48,40.32,40.34,21300.0,32.6709,32.6709,32.5417,32.5579,21300.0
2012-08-13 12:00:00,40.34,40.41,40.22,40.22,16600.0,32.5579,32.6144,32.461,32.461,16600.0
2012-08-13 12:30:00,40.25,40.25,40.17,40.2,12000.0,32.4852,32.4852,32.4207,32.4449,12000.0
2012-08-13 13:00:00,40.22,40.25,40.06,40.19,22800.0,32.461,32.4852,32.3319,32.4368,22800.0
2012-08-13 13:30:00,40.15,40.26,40.13,40.13,10900.0,32.4045,32.4933,32.3884,32.3884,10900.0
2012-08-13 14:00:00,40.18,40.45,40.17,40.43,12300.0,32.4287,32.6466,32.4207,32.6305,12300.0
2012-08-13 14:30:00,40.45,40.49,40.39,40.44,17200.0,32.6466,32.6789,32.5982,32.6386,17200.0
2012-08-13 15:00:00,40.42,40.48,40.28,40.44,20300.0,32.6224,32.6709,32.5094,32.6386,20300.0
2012-08-13 15:30:00,40.39,40.47,40.29,40.3,47600.0,32.5982,32.6628,32.5175,32.5256,47600.0
2012-08-14 09:30:00,40.52,40.7,40.26,40.28,15900.0,32.7031,32.8484,32.4933,32.5094,15900.0
2012-08-14 10:00:00,40.37,40.45,40.27,40.42,19000.0,32.5821,32.6466,32.5014,32.6224,19000.0
2012-08-14 10:30:00,40.4,40.45,40.32,40.33,14100.0,32.6063,32.6466,32.5417,32.5498,14100.0
2012-08-14 11:00:00,40.38,40.44,40.35,40.37,13900.0,32.5901,32.6386,32.5659,32.5821,13900.0
2012-08-14 11:30:00,40.4,40.47,40.37,40.46,12200.0,32.6063,32.6628,32.5821,32.6547,12200.0
2012-08-14 12:00:00,40.44,40.5,40.35,40.45,51700.0,32.6386,32.687,32.5659,32.6466,51700.0
2012-08-14 12:30:00,40.48,40.49,40.44,40.46,10800.0,32.6709,32.6789,32.6386,32.6547,10800.0
2012-08-14 13:00:00,40.47,40.5,40.41,40.42,16000.0,32.6628,32.687,32.6144,32.6224,16000.0
2012-08-14 13:30:00,40.45,40.5,40.43,40.47,17500.0,32.6466,32.687,32.6305,32.6628,17500.0
2012-08-14 14:00:00,40.47,40.5,40.46,40.49,27300.0,32.6628,32.687,32.6547,32.6789,27300.0
2012-08-14 14:30:00,40.47,40.48,40.4,40.41,15800.0,32.6628,32.6709,32.6063,32.6144,15800.0
2012-08-14 15:00:00,40.42,40.5,40.42,40.46,27000.0,32.6224,32.687,32.6224,32.6547,27000.0
2012-08-14 15:30:00,40.48,40.48,40.24,40.25,89700.0,32.6709,32.6709,32.4772,32.4852,89700.0
2012-08-15 09:30:00,40.25,40.47,40.02,40.4,12800.0,32.4852,32.6628,32.2996,32.6063,12800.0
2012-08-15 10:00:00,40.44,40.47,40.36,40.37,9600.0,32.6386,32.6628,32.574,32.5821,9600.0
2012-08-15 10:30:00,40.39,40.41,40.12,40.27,16400.0,32.5982,32.6144,32.3803,32.5014,16400.0
2012-08-15 11:00:00,40.24,40.37,40.24,40.24,13600.0,32.4772,32.5821,32.4772,32.4772,13600.0
2012-08-15 11:30:00,40.25,40.34,40.23,40.29,13300.0,32.4852,32.5579,32.4691,32.5175,13300.0
2012-08-15 12:00:00,40.29,40.29,40.11,40.14,15700.0,32.5175,32.5175,32.3722,32.3964,15700.0
2012-08-15 12:30:00,40.14,40.24,40.13,40.2,12600.0,32.3964,32.4772,32.3884,32.4449,12600.0
2012-08-15 13:00:00,40.19,40.23,40.12,40.22,9500.0,32.4368,32.4691,32.3803,32.461,9500.0
2012-08-15 13:30:00,40.22,40.24,40.11,40.22,11200.0,32.461,32.4772,32.3722,32.461,11200.0
2012-08-15 14:00:00,40.2,40.33,40.02,40.13,23200.0,32.4449,32.5498,32.2996,32.3884,23200.0
2012-08-15 14:30:00,40.13,40.14,40.0,40.1,15700.0,32.3884,32.3964,32.2835,32.3642,15700.0
2012-08-15 15:00:00,40.12,40.22,40.02,40.09,22300.0,32.3803,32.461,32.2996,32.3561,22300.0
2012-08-15 15:30:00,40.05,40.24,39.99,39.99,45800.0,32.3238,32.4772,32.2754,32.2754,45800.0
2012-08-16 09:30:00,40.03,40.24,40.03,40.14,4600.0,32.3077,32.4772,32.3077,32.3964,4600.0
2012-08-16 10:00:00,40.14,40.2,40.08,40.11,4000.0,32.3964,32.4449,32.348,32.3722,4000.0
2012-08-16 10:30:00,40.11,40.23,40.1,40.16,6000.0,32.3722,32.4691,32.3642,32.4126,6000.0
2012-08-16 11:00:00,40.19,40.34,40.17,40.28,12000.0,32.4368,32.5579,32.4207,32.5094,12000.0
2012-08-16 11:30:00,40.29,40.39,40.28,40.37,7200.0,32.5175,32.5982,32.5094,32.5821,7200.0
2012-08-16 12:00:00,40.4,40.55,40.4,40.45,26400.0,32.6063,32.7274,32.6063,32.6466,26400.0
2012-08-16 12:30:00,40.45,40.51,40.43,40.47,6700.0,32.6466,32.6951,32.6305,32.6628,6700.0
2012-08-16 13:00:00,40.48,40.51,40.43,40.43,10000.0,32.6709,32.6951,32.6305,32.6305,10000.0
2012-08-16 13:30:00,40.48,40.5,40.46,40.48,6600.0,32.6709,32.687,32.6547,32.6709,6600.0
2012-08-16 14:00:00,40.46,40.5,40.46,40.49,11500.0,32.6547,32.687,32.6547,32.6789,11500.0
2012-08-16 14:30:00,40.49,40.51,40.46,40.47,12700.0,32.6789,32.6951,32.6547,32.6628,12700.0
2012-08-16 15:00:00,40.47,40.53,40.45,40.49,21000.0,32.6628,32.7112,32.6466,32.6789,21000.0
2012-08-16 15:30:00,40.49,40.5,40.36,40.39,28000.0,32.6789,32.687,32.574,32.5982,28000.0
2012-08-17 09:30:00,40.3,40.43,40.26,40.38,10800.0,32.5256,32.6305,32.4933,32.5901,10800.0
2012-08-17 10:00:00,40.33,40.38,40.21,40.22,11900.0,32.5498,32.5901,32.4529,32.461,11900.0
2012-08-17 10:30:00,40.23,40.3,40.22,40.26,7000.0,32.4691,32.5256,32.461,32.4933,7000.0
2012-08-17 11:00:00,40.24,40.35,40.24,40.3,15400.0,32.4772,32.5659,32.4772,32.5256,15400.0
2012-08-17 11:30:00,40.29,40.39,40.29,40.35,10800.0,32.5175,32.5982,32.5175,32.5659,10800.0
2012-08-17 12:00:00,40.37,40.39,40.27,40.28,20400.0,32.5821,32.5982,32.5014,32.5094,20400.0
2012-08-17 12:30:00,40.28,40.39,40.27,40.32,6200.0,32.5094,32.5982,32.5014,32.5417,6200.0
2012-08-17 13:00:00,40.32,40.32,40.25,40.25,9200.0,32.5417,32.5417,32.4852,32.4852,9200.0
2012-08-17 13:30:00,40.26,40.3,40.26,40.29,6100.0,32.4933,32.5256,32.4933,32.5175,6100.0
2012-08-17 14:00:00,40.3,40.33,40.26,40.3,13800.0,32.5256,32.5498,32.4933,32.5256,13800.0
2012-08-17 14:30:00,40.3,40.33,40.26,40.29,16100.0,32.5256,32.5498,32.4933,32.5175,16100.0
2012-08-17 15:00:00,40.29,40.34,40.29,40.32,17900.0,32.5175,32.5579,32.5175,32.5417,17900.0
2012-08-17 15:30:00,40.33,40.34,40.11,40.21,41300.0,32.5498,32.5579,32.3722,32.4529,41300.0
2012-08-20 09:30:00,40.0,40.26,40.0,40.17,7800.0,32.2835,32.4933,32.2835,32.4207,7800.0
2012-08-20 10:00:00,40.15,40.45,40.15,40.43,6300.0,32.4045,32.6466,32.4045,32.6305,6300.0
2012-08-20 10:30:00,40.44,40.53,40.41,40.48,11400.0,32.6386,32.7112,32.6144,32.6709,11400.0
2012-08-20 11:00:00,40.48,40.51,40.37,40.4,17000.0,32.6709,32.6951,32.5821,32.6063,17000.0
2012-08-20 11:30:00,40.4,40.43,40.36,40.43,6800.0,32.6063,32.6305,32.574,32.6305,6800.0
2012-08-20 12:00:00,40.4,40.42,40.34,40.38,7000.0,32.6063,32.6224,32.5579,32.5901,7000.0
2012-08-20 12:30:00,40.32,40.34,40.24,40.3,5300.0,32.5417,32.5579,32.4772,32.5256,5300.0
2012-08-20 13:00:00,40.31,40.36,40.28,40.3,14600.0,32.5337,32.574,32.5094,32.5256,14600.0
2012-08-20 13:30:00,40.31,40.32,40.24,40.29,4800.0,32.5337,32.5417,32.4772,32.5175,4800.0
2012-08-20 14:00:00,40.27,40.28,40.18,40.2,19400.0,32.5014,32.5094,32.4287,32.4449,19400.0
2012-08-20 14:30:00,40.24,40.26,40.14,40.18,15700.0,32.4772,32.4933,32.3964,32.4287,15700.0
2012-08-20 15:00:00,40.19,40.23,40.13,40.22,22100.0,32.4368,32.4691,32.3884,32.461,22100.0
2012-08-20 15:30:00,40.23,40.25,40.06,40.12,43200.0,32.4691,32.4852,32.3319,32.3803,43200.0
2012-08-21 09:30:00,40.0,40.2,39.95,40.2,13500.0,32.2835,32.4449,32.2431,32.4449,13500.0
2012-08-21 10:00:00,40.22,40.35,40.17,40.31,4900.0,32.461,32.5659,32.4207,32.5337,4900.0
2012-08-21 10:30:00,40.34,40.36,40.28,40.36,9300.0,32.5579,32.574,32.5094,32.574,9300.0
2012-08-21 11:00:00,40.36,40.4,40.33,40.36,11200.0,32.574,32.6063,32.5498,32.574,11200.0
2012-08-21 11:30:00,40.36,40.39,40.28,40.39,3700.0,32.574,32.5982,32.5094,32.5982,3700.0
2012-08-21 12:00:00,40.39,40.4,40.31,40.39,6800.0,32.5982,32.6063,32.5337,32.5982,6800.0
2012-08-21 12:30:00,40.41,40.44,40.23,40.23,8100.0,32.6144,32.6386,32.4691,32.4691,8100.0
2012-08-21 13:00:00,40.25,40.29,40.08,40.08,18800.0,32.4852,32.5175,32.348,32.348,18800.0
2012-08-21 13:30:00,40.09,40.11,39.99,40.04,6600.0,32.3561,32.3722,32.2754,32.3157,6600.0
2012-08-21 14:00:00,40.03,40.05,39.97,40.04,8500.0,32.3077,32.3238,32.2592,32.3157,8500.0
2012-08-21 14:30:00,40.04,40.12,40.02,40.12,5400.0,32.3157,32.3803,32.2996,32.3803,5400.0
2012-08-21 15:00:00,40.13,40.21,40.0,40.04,7400.0,32.3884,32.4529,32.2835,32.3157,7400.0
2012-08-21 15:30:00,40.05,40.18,40.03,40.17,28700.0,32.3238,32.4287,32.3077,32.4207,28700.0
2012-08-22 09:30:00,40.06,40.43,40.06,40.33,7700.0,32.3319,32.6305,32.3319,32.5498,7700.0
2012-08-22 10:00:00,40.38,40.43,40.19,40.28,6000.0,32.5901,32.6305,32.4368,32.5094,6000.0
2012-08-22 10:30:00,40.23,40.28,40.19,40.21,5700.0,32.4691,32.5094,32.4368,32.4529,5700.0
2012-08-22 11:00:00,40.22,40.4,40.21,40.33,9500.0,32.461,32.6063,32.4529,32.5498,9500.0
2012-08-22 11:30:00,40.31,40.43,40.29,40.38,3700.0,32.5337,32.6305,32.5175,32.5901,3700.0
2012-08-22 12:00:00,40.39,40.39,40.33,40.39,4400.0,32.5982,32.5982,32.5498,32.5982,4400.0
2012-08-22 12:30:00,40.39,40.39,40.12,40.15,29700.0,32.5982,32.5982,32.3803,32.4045,29700.0
2012-08-22 13:00:00,40.15,40.25,40.15,40.22,5500.0,32.4045,32.4852,32.4045,32.461,5500.0
2012-08-22 13:30:00,40.25,40.25,40.16,40.25,9000.0,32.4852,32.4852,32.4126,32.4852,9000.0
2012-08-22 14:00:00,40.25,40.42,40.23,40.28,11700.0,32.4852,32.6224,32.4691,32.5094,11700.0
2012-08-22 14:30:00,40.31,40.52,40.29,40.47,17900.0,32.5337,32.7031,32.5175,32.6628,17900.0
2012-08-22 15:00:00,40.44,40.53,40.35,40.44,23000.0,32.6386,32.7112,32.5659,32.6386,23000.0
2012-08-22 15:30:00,40.46,40.49,40.37,40.42,46300.0,32.6547,32.6789,32.5821,32.6224,46300.0
2012-08-23 09:30:00,40.28,40.53,40.16,40.16,4500.0,32.5094,32.7112,32.4126,32.4126,4500.0
2012-08-23 10:00:00,40.13,40.22,40.09,40.11,4700.0,32.3884,32.461,32.3561,32.3722,4700.0
2012-08-23 10:30:00,40.12,40.21,40.1,40.16,7400.0,32.3803,32.4529,32.3642,32.4126,7400.0
2012-08-23 11:00:00,40.15,40.15,39.96,40.11,6300.0,32.4045,32.4045,32.2512,32.3722,6300.0
2012-08-23 11:30:00,40.11,40.13,40.02,40.02,3600.0,32.3722,32.3884,32.2996,32.2996,3600.0
2012-08-23 12:00:00,40.04,40.04,39.86,39.86,2800.0,32.3157,32.3157,32.1705,32.1705,2800.0
2012-08-23 12:30:00,39.92,39.95,39.84,39.95,1900.0,32.2189,32.2431,32.1543,32.2431,1900.0
2012-08-23 13:00:00,39.94,39.94,39.79,39.8,3700.0,32.235,32.235,32.114,32.122,3700.0
2012-08-23 13:30:00,39.82,39.97,39.81,39.94,10200.0,32.1382,32.2592,32.1301,32.235,10200.0
2012-08-23 14:00:00,39.93,39.97,39.9,39.93,5200.0,32.227,32.2592,32.2027,32.227,5200.0
2012-08-23 14:30:00,39.96,40.05,39.96,40.04,5100.0,32.2512,32.3238,32.2512,32.3157,5100.0
2012-08-23 15:00:00,40.0,40.08,40.0,40.02,6400.0,32.2835,32.348,32.2835,32.2996,6400.0
2012-08-23 15:30:00,40.03,40.14,39.97,39.98,31900.0,32.3077,32.3964,32.2592,32.2673,31900.0
2012-08-24 09:30:00,39.98,40.21,39.74,40.04,4100.0,32.2673,32.4529,32.0736,32.3157,4100.0
2012-08-24 10:00:00,40.02,40.02,39.9,39.9,2700.0,32.2996,32.2996,32.2027,32.2027,2700.0
2012-08-24 10:30:00,39.91,40.0,39.9,39.98,4600.0,32.2108,32.2835,32.2027,32.2673,4600.0
2012-08-24 11:00:00,40.01,40.16,39.96,40.13,3700.0,32.2915,32.4126,32.2512,32.3884,3700.0
2012-08-24 11:30:00,40.12,40.17,40.06,40.09,8900.0,32.3803,32.4207,32.3319,32.3561,8900.0
2012-08-24 12:00:00,40.05,40.09,39.99,40.02,2700.0,32.3238,32.3561,32.2754,32.2996,2700.0
2012-08-24 12:30:00,40.07,40.08,39.95,39.95,3100.0,32.34,32.348,32.2431,32.2431,3100.0
2012-08-24 13:00:00,39.98,40.05,39.98,40.02,1100.0,32.2673,32.3238,32.2673,32.2996,1100.0
2012-08-24 13:30:00,40.02,40.17,39.98,40.04,16200.0,32.2996,32.4207,32.2673,32.3157,16200.0
2012-08-24 14:00:00,40.06,40.06,40.03,40.05,700.0,32.3319,32.3319,32.3077,32.3238,700.0
2012-08-24 14:30:00,40.03,40.06,40.0,40.06,2400.0,32.3077,32.3319,32.2835,32.3319,2400.0
2012-08-24 15:00:00,40.02,40.13,39.98,40.08,7700.0,32.2996,32.3884,32.2673,32.348,7700.0
2012-08-24 15:30:00,40.08,40.13,40.05,40.12,17100.0,32.348,32.3884,32.3238,32.3803,17100.0
2012-08-27 09:30:00,40.34,40.43,40.11,40.25,6400.0,32.5579,32.6305,32.3722,32.4852,6400.0
2012-08-27 10:00:00,40.19,40.22,40.1,40.12,4000.0,32.4368,32.461,32.3642,32.3803,4000.0
2012-08-27 10:30:00,40.12,40.17,40.0,40.16,4500.0,32.3803,32.4207,32.2835,32.4126,4500.0
2012-08-27 11:00:00,40.16,40.27,40.08,40.18,14400.0,32.4126,32.5014,32.348,32.4287,14400.0
2012-08-27 11:30:00,40.17,40.22,40.07,40.11,11100.0,32.4207,32.461,32.34,32.3722,11100.0
2012-08-27 12:00:00,40.1,40.22,40.09,40.15,2600.0,32.3642,32.461,32.3561,32.4045,2600.0
2012-08-27 12:30:00,40.18,40.21,40.15,40.15,18900.0,32.4287,32.4529,32.4045,32.4045,18900.0
2012-08-27 13:00:00,40.17,40.2,40.15,40.16,3200.0,32.4207,32.4449,32.4045,32.4126,3200.0
2012-08-27 13:30:00,40.19,40.23,40.03,40.13,23400.0,32.4368,32.4691,32.3077,32.3884,23400.0
2012-08-27 14:00:00,40.08,40.15,40.05,40.1,4000.0,32.348,32.4045,32.3238,32.3642,4000.0
2012-08-27 14:30:00,40.14,40.21,40.12,40.12,10700.0,32.3964,32.4529,32.3803,32.3803,10700.0
2012-08-27 15:00:00,40.16,40.16,40.09,40.1,5700.0,32.4126,32.4126,32.3561,32.3642,5700.0
2012-08-27 15:30:00,40.11,40.14,39.95,40.02,31300.0,32.3722,32.3964,32.2431,32.2996,31300.0
2012-08-28 09:30:00,39.95,40.11,39.95,40.03,5300.0,32.2431,32.3722,32.2431,32.3077,5300.0
2012-08-28 10:00:00,40.03,40.07,39.98,40.04,24700.0,32.3077,32.34,32.2673,32.3157,24700.0
2012-08-28 10:30:00,40.06,40.07,39.99,40.0,6200.0,32.3319,32.34,32.2754,32.2835,6200.0
2012-08-28 11:00:00,39.98,40.05,39.95,40.03,11300.0,32.2673,32.3238,32.2431,32.3077,11300.0
2012-08-28 11:30:00,40.03,40.06,39.96,40.0,8700.0,32.3077,32.3319,32.2512,32.2835,8700.0
2012-08-28 12:00:00,40.01,40.06,39.95,40.01,7100.0,32.2915,32.3319,32.2431,32.2915,7100.0
2012-08-28 12:30:00,40.02,40.06,40.0,40.05,42000.0,32.2996,32.3319,32.2835,32.3238,42000.0
2012-08-28 13:00:00,40.04,40.04,39.98,39.99,10500.0,32.3157,32.3157,32.2673,32.2754,10500.0
2012-08-28 13:30:00,39.96,40.0,39.96,39.99,12100.0,32.2512,32.2835,32.2512,32.2754,12100.0
2012-08-28 14:00:00,40.0,40.0,39.95,39.99,12100.0,32.2835,32.2835,32.2431,32.2754,12100.0
2012-08-28 14:30:00,39.99,40.03,39.96,40.01,7400.0,32.2754,32.3077,32.2512,32.2915,7400.0
2012-08-28 15:00:00,40.01,40.03,39.97,40.0,72700.0,32.2915,32.3077,32.2592,32.2835,72700.0
2012-08-28 15:30:00,40.01,40.01,39.94,39.95,25100.0,32.2915,32.2915,32.235,32.2431,25100.0
2012-08-29 09:30:00,39.95,40.18,39.87,39.88,6800.0,32.2431,32.4287,32.1785,32.1866,6800.0
2012-08-29 10:00:00,39.88,39.94,39.78,39.89,6700.0,32.1866,32.235,32.1059,32.1947,6700.0
2012-08-29 10:30:00,39.89,39.89,39.79,39.79,2200.0,32.1947,32.1947,32.114,32.114,2200.0
2012-08-29 11:00:00,39.78,39.95,39.68,39.85,4800.0,32.1059,32.2431,32.0252,32.1624,4800.0
2012-08-29 11:30:00,39.87,40.05,39.84,39.95,18700.0,32.1785,32.3238,32.1543,32.2431,18700.0
2012-08-29 12:00:00,40.0,40.07,39.93,40.0,6700.0,32.2835,32.34,32.227,32.2835,6700.0
2012-08-29 12:30:00,40.0,40.05,39.97,40.03,11200.0,32.2835,32.3238,32.2592,32.3077,11200.0
2012-08-29 13:00:00,40.02,40.05,39.95,40.01,9300.0,32.2996,32.3238,32.2431,32.2915,9300.0
2012-08-29 13:30:00,39.99,40.03,39.93,40.02,6500.0,32.2754,32.3077,32.227,32.2996,6500.0
2012-08-29 14:00:00,40.04,40.05,39.98,40.0,7000.0,32.3157,32.3238,32.2673,32.2835,7000.0
2012-08-29 14:30:00,40.0,40.05,39.95,39.99,19500.0,32.2835,32.3238,32.2431,32.2754,19500.0
2012-08-29 15:00:00,40.0,40.05,39.99,40.03,19500.0,32.2835,32.3238,32.2754,32.3077,19500.0
2012-08-29 15:30:00,40.02,40.07,39.99,40.02,27400.0,32.2996,32.34,32.2754,32.2996,27400.0
2012-08-30 09:30:00,39.81,39.97,39.67,39.82,4200.0,32.1301,32.2592,32.0171,32.1382,4200.0
2012-08-30 10:00:00,39.8,39.83,39.45,39.67,8300.0,32.122,32.1463,31.8396,32.0171,8300.0
2012-08-30 10:30:00,39.6,39.64,39.41,39.52,9000.0,31.9606,31.9929,31.8073,31.8961,9000.0
2012-08-30 11:00:00,39.51,39.62,39.45,39.61,31900.0,31.888,31.9768,31.8396,31.9687,31900.0
2012-08-30 11:30:00,39.57,39.6,39.57,39.59,3000.0,31.9364,31.9606,31.9364,31.9526,3000.0
2012-08-30 12:00:00,39.57,39.69,39.57,39.69,11400.0,31.9364,32.0333,31.9364,32.0333,11400.0
2012-08-30 12:30:00,39.68,39.78,39.67,39.73,25900.0,32.0252,32.1059,32.0171,32.0655,25900.0
2012-08-30 13:00:00,39.75,39.78,39.66,39.66,6300.0,32.0817,32.1059,32.009,32.009,6300.0
2012-08-30 13:30:00,39.66,39.67,39.59,39.63,3500.0,32.009,32.0171,31.9526,31.9848,3500.0
2012-08-30 14:00:00,39.71,39.81,39.7,39.8,2400.0,32.0494,32.1301,32.0413,32.122,2400.0
2012-08-30 14:30:00,39.79,39.79,39.67,39.78,9200.0,32.114,32.114,32.0171,32.1059,9200.0
2012-08-30 15:00:00,39.78,39.82,39.74,39.79,4600.0,32.1059,32.1382,32.0736,32.114,4600.0
2012-08-30 15:30:00,39.77,39.82,39.68,39.72,26100.0,32.0978,32.1382,32.0252,32.0575,26100.0
2012-08-31 09:30:00,39.77,40.26,39.77,39.83,14300.0,32.0978,32.4933,32.0978,32.1463,14300.0
2012-08-31 10:00:00,39.86,40.02,39.66,39.98,35300.0,32.1705,32.2996,32.009,32.2673,35300.0
2012-08-31 10:30:00,39.97,40.07,39.79,39.96,25200.0,32.2592,32.34,32.114,32.2512,25200.0
2012-08-31 11:00:00,40.0,40.1,39.98,40.1,14700.0,32.2835,32.3642,32.2673,32.3642,14700.0
2012-08-31 11:30:00,40.16,40.16,40.02,40.04,8600.0,32.4126,32.4126,32.2996,32.3157,8600.0
2012-08-31 12:00:00,40.04,40.04,39.83,39.85,6500.0,32.3157,32.3157,32.1463,32.1624,6500.0
2012-08-31 12:30:00,39.83,40.06,39.83,40.0,5600.0,32.1463,32.3319,32.1463,32.2835,5600.0
2012-08-31 13:00:00,40.05,40.05,39.9,39.95,4300.0,32.3238,32.3238,32.2027,32.2431,4300.0
2012-08-31 13:30:00,39.97,40.05,39.97,40.05,9400.0,32.2592,32.3238,32.2592,32.3238,9400.0
2012-08-31 14:00:00,40.02,40.08,39.93,40.04,17900.0,32.2996,32.348,32.227,32.3157,17900.0
2012-08-31 14:30:00,40.05,40.1,40.01,40.09,6500.0,32.3238,32.3642,32.2915,32.3561,6500.0
2012-08-31 15:00:00,40.08,40.08,39.99,40.03,13300.0,32.348,32.348,32.2754,32.3077,13300.0
2012-08-31 15:30:00,40.02,40.1,39.97,40.1,56900.0,32.2996,32.3642,32.2592,32.3642,56900.0
2012-09-04 09:30:00,40.15,40.86,40.13,40.55,60500.0,32.4045,32.9776,32.3884,32.7274,60500.0
2012-09-04 10:00:00,40.52,40.61,40.35,40.41,22500.0,32.7031,32.7758,32.5659,32.6144,22500.0
2012-09-04 10:30:00,40.4,40.43,40.14,40.14,20400.0,32.6063,32.6305,32.3964,32.3964,20400.0
2012-09-04 11:00:00,40.2,40.32,40.18,40.24,18700.0,32.4449,32.5417,32.4287,32.4772,18700.0
2012-09-04 11:30:00,40.24,40.3,40.13,40.23,15300.0,32.4772,32.5256,32.3884,32.4691,15300.0
2012-09-04 12:00:00,40.24,40.26,40.1,40.19,15600.0,32.4772,32.4933,32.3642,32.4368,15600.0
2012-09-04 12:30:00,40.19,40.33,40.16,40.33,30500.0,32.4368,32.5498,32.4126,32.5498,30500.0
2012-09-04 13:00:00,40.33,40.39,40.22,40.22,15400.0,32.5498,32.5982,32.461,32.461,15400.0
2012-09-04 13:30:00,40.3,40.39,40.19,40.39,22800.0,32.5256,32.5982,32.4368,32.5982,22800.0
2012-09-04 14:00:00,40.36,40.47,40.3,40.45,22200.0,32.574,32.6628,32.5256,32.6466,22200.0
2012-09-04 14:30:00,40.45,40.52,40.37,40.45,25500.0,32.6466,32.7031,32.5821,32.6466,25500.0
2012-09-04 15:00:00,40.45,40.62,40.39,40.59,32900.0,32.6466,32.7839,32.5982,32.7596,32900.0
2012-09-04 15:30:00,40.59,40.65,40.39,40.4,68500.0,32.7596,32.8081,32.5982,32.6063,68500.0
2012-09-05 09:30:00,40.4,40.6,40.35,40.38,16100.0,32.6063,32.7677,32.5659,32.5901,16100.0
2012-09-05 10:00:00,40.39,40.57,40.34,40.52,21000.0,32.5982,32.7435,32.5579,32.7031,21000.0
2012-09-05 10:30:00,40.55,40.72,40.44,40.44,10100.0,32.7274,32.8646,32.6386,32.6386,10100.0
2012-09-05 11:00:00,40.39,40.52,40.36,40.51,36400.0,32.5982,32.7031,32.574,32.6951,36400.0
2012-09-05 11:30:00,40.54,40.6,40.47,40.58,6900.0,32.7193,32.7677,32.6628,32.7516,6900.0
2012-09-05 12:00:00,40.58,40.82,40.56,40.75,38400.0,32.7516,32.9453,32.7354,32.8888,38400.0
2012-09-05 12:30:00,40.76,40.76,40.63,40.7,12500.0,32.8968,32.8968,32.7919,32.8484,12500.0
2012-09-05 13:00:00,40.7,40.71,40.53,40.6,14000.0,32.8484,32.8565,32.7112,32.7677,14000.0
2012-09-05 13:30:00,40.59,40.71,40.53,40.6,9400.0,32.7596,32.8565,32.7112,32.7677,9400.0
2012-09-05 14:00:00,40.6,40.65,40.52,40.57,13600.0,32.7677,32.8081,32.7031,32.7435,13600.0
2012-09-05 14:30:00,40.57,40.65,40.52,40.57,10100.0,32.7435,32.8081,32.7031,32.7435,10100.0
2012-09-05 15:00:00,40.57,40.64,40.55,40.64,18800.0,32.7435,32.8,32.7274,32.8,18800.0
2012-09-05 15:30:00,40.64,40.68,40.55,40.55,56300.0,32.8,32.8323,32.7274,32.7274,56300.0
2012-09-06 09:30:00,40.73,41.0,40.73,40.84,39000.0,32.8726,33.0905,32.8726,32.9614,39000.0
2012-09-06 10:00:00,40.86,41.0,40.83,40.93,44100.0,32.9776,33.0905,32.9533,33.034,44100.0
2012-09-06 10:30:00,40.94,41.08,40.92,40.97,24100.0,33.0421,33.1551,33.026,33.0663,24100.0
2012-09-06 11:00:00,40.99,41.01,40.93,40.95,19500.0,33.0825,33.0986,33.034,33.0502,19500.0
2012-09-06 11:30:00,40.97,41.0,40.93,40.97,27600.0,33.0663,33.0905,33.034,33.0663,27600.0
2012-09-06 12:00:00,40.97,41.0,40.93,40.98,20700.0,33.0663,33.0905,33.034,33.0744,20700.0
2012-09-06 12:30:00,40.96,40.99,40.93,40.93,15900.0,33.0583,33.0825,33.034,33.034,15900.0
2012-09-06 13:00:00,40.93,40.99,40.87,40.95,20200.0,33.034,33.0825,32.9856,33.0502,20200.0
2012-09-06 13:30:00,40.94,40.98,40.86,40.86,31400.0,33.0421,33.0744,32.9776,32.9776,31400.0
2012-09-06 14:00:00,40.86,40.96,40.82,40.9,38500.0,32.9776,33.0583,32.9453,33.0098,38500.0
2012-09-06 14:30:00,40.9,40.9,40.8,40.83,14600.0,33.0098,33.0098,32.9291,32.9533,14600.0
2012-09-06 15:00:00,40.82,40.86,40.76,40.78,20800.0,32.9453,32.9776,32.8968,32.913,20800.0
2012-09-06 15:30:00,40.76,40.81,40.72,40.8,41400.0,32.8968,32.9372,32.8646,32.9291,41400.0
2012-09-07 09:30:00,40.84,41.11,40.84,41.04,82100.0,32.9614,33.1793,32.9614,33.1228,82100.0
2012-09-07 10:00:00,41.04,41.04,40.92,41.01,19900.0,33.1228,33.1228,33.026,33.0986,19900.0
2012-09-07 10:30:00,40.98,41.1,40.92,41.02,35000.0,33.0744,33.1713,33.026,33.1067,35000.0
2012-09-07 11:00:00,41.04,41.06,41.01,41.03,10500.0,33.1228,33.139,33.0986,33.1148,10500.0
2012-09-07 11:30:00,41.03,41.07,40.96,41.0,6300.0,33.1148,33.147,33.0583,33.0905,6300.0
2012-09-07 12:00:00,41.0,41.08,40.98,41.05,10300.0,33.0905,33.1551,33.0744,33.1309,10300.0
2012-09-07 12:30:00,41.05,41.05,40.96,41.02,18000.0,33.1309,33.1309,33.0583,33.1067,18000.0
2012-09-07 13:00:00,41.04,41.04,40.91,40.95,13600.0,33.1228,33.1228,33.0179,33.0502,13600.0
2012-09-07 13:30:00,40.95,40.98,40.93,40.95,8900.0,33.0502,33.0744,33.034,33.0502,8900.0
2012-09-07 14:00:00,40.95,41.06,40.94,40.94,45500.0,33.0502,33.139,33.0421,33.0421,45500.0
2012-09-07 14:30:00,40.95,41.01,40.89,40.96,58900.0,33.0502,33.0986,33.0018,33.0583,58900.0
2012-09-07 15:00:00,41.0,41.0,40.8,40.88,24200.0,33.0905,33.0905,32.9291,32.9937,24200.0
2012-09-07 15:30:00,40.89,40.89,40.72,40.76,60800.0,33.0018,33.0018,32.8646,32.8968,60800.0
2012-09-10 09:30:00,40.91,41.2,40.79,41.09,17900.0,33.0179,33.252,32.9211,33.1632,17900.0
2012-09-10 10:00:00,41.13,41.14,40.94,41.1,7400.0,33.1955,33.2035,33.0421,33.1713,7400.0
2012-09-10 10:30:00,41.1,41.2,41.1,41.14,25300.0,33.1713,33.252,33.1713,33.2035,25300.0
2012-09-10 11:00:00,41.17,41.2,41.03,41.2,38200.0,33.2277,33.252,33.1148,33.252,38200.0
2012-09-10 11:30:00,41.19,41.2,41.12,41.12,7200.0,33.2439,33.252,33.1874,33.1874,7200.0
2012-09-10 12:00:00,41.12,41.15,41.08,41.13,6400.0,33.1874,33.2116,33.1551,33.1955,6400.0
2012-09-10 12:30:00,41.13,41.15,41.07,41.11,4800.0,33.1955,33.2116,33.147,33.1793,4800.0
2012-09-10 13:00:00,41.05,41.06,40.96,40.96,15400.0,33.1309,33.139,33.0583,33.0583,15400.0
2012-09-10 13:30:00,40.98,41.01,40.91,40.92,5600.0,33.0744,33.0986,33.0179,33.026,5600.0
2012-09-10 14:00:00,41.0,41.04,40.93,40.99,8900.0,33.0905,33.1228,33.034,33.0825,8900.0
2012-09-10 14:30:00,40.98,41.01,40.91,41.0,47000.0,33.0744,33.0986,33.0179,33.0905,47000.0
2012-09-10 15:00:00,41.0,41.0,40.74,40.8,22800.0,33.0905,33.0905,32.8807,32.9291,22800.0
2012-09-10 15:30:00,40.8,40.82,40.57,40.57,270000.0,32.9291,32.9453,32.7435,32.7435,270000.0
2012-09-11 09:30:00,40.43,40.55,40.29,40.51,48800.0,32.6305,32.7274,32.5175,32.6951,48800.0
2012-09-11 10:00:00,40.52,40.59,40.45,40.56,20400.0,32.7031,32.7596,32.6466,32.7354,20400.0
2012-09-11 10:30:00,40.59,40.7,40.57,40.64,12600.0,32.7596,32.8484,32.7435,32.8,12600.0
2012-09-11 11:00:00,40.67,40.79,40.67,40.73,8900.0,32.8242,32.9211,32.8242,32.8726,8900.0
2012-09-11 11:30:00,40.75,40.78,40.69,40.7,8500.0,32.8888,32.913,32.8403,32.8484,8500.0
2012-09-11 12:00:00,40.7,40.78,40.67,40.76,6500.0,32.8484,32.913,32.8242,32.8968,6500.0
2012-09-11 12:30:00,40.75,40.77,40.69,40.7,4500.0,32.8888,32.9049,32.8403,32.8484,4500.0
2012-09-11 13:00:00,40.7,40.79,40.68,40.79,8100.0,32.8484,32.9211,32.8323,32.9211,8100.0
2012-09-11 13:30:00,40.8,40.83,40.75,40.75,6100.0,32.9291,32.9533,32.8888,32.8888,6100.0
2012-09-11 14:00:00,40.76,40.77,40.69,40.69,5700.0,32.8968,32.9049,32.8403,32.8403,5700.0
2012-09-11 14:30:00,40.71,40.72,40.61,40.62,11800.0,32.8565,32.8646,32.7758,32.7839,11800.0
2012-09-11 15:00:00,40.62,40.67,40.56,40.59,19300.0,32.7839,32.8242,32.7354,32.7596,19300.0
2012-09-11 15:30:00,40.6,40.65,40.54,40.56,18200.0,32.7677,32.8081,32.7193,32.7354,18200.0
2012-09-12 09:30:00,40.78,41.1,40.61,41.03,22200.0,32.913,33.1713,32.7758,33.1148,22200.0
2012-09-12 10:00:00,40.95,41.02,40.82,40.89,13100.0,33.0502,33.1067,32.9453,33.0018,13100.0
2012-09-12 10:30:00,40.89,41.0,40.89,41.0,10700.0,33.0018,33.0905,33.0018,33.0905,10700.0
2012-09-12 11:00:00,41.0,41.04,40.98,41.0,9400.0,33.0905,33.1228,33.0744,33.0905,9400.0
2012-09-12 11:30:00,41.0,41.02,40.86,40.87,9100.0,33.0905,33.1067,32.9776,32.9856,9100.0
2012-09-12 12:00:00,40.87,40.93,40.8,40.86,8300.0,32.9856,33.034,32.9291,32.9776,8300.0
2012-09-12 12:30:00,40.86,40.94,40.86,40.91,8200.0,32.9776,33.0421,32.9776,33.0179,8200.0
2012-09-12 13:00:00,40.87,40.98,40.83,40.98,15400.0,32.9856,33.0744,32.9533,33.0744,15400.0
2012-09-12 13:30:00,40.96,40.97,40.84,40.96,17000.0,33.0583,33.0663,32.9614,33.0583,17000.0
2012-09-12 14:00:00,40.96,41.01,40.9,40.98,24500.0,33.0583,33.0986,33.0098,33.0744,24500.0
2012-09-12 14:30:00,41.0,41.0,40.89,40.91,6700.0,33.0905,33.0905,33.0018,33.0179,6700.0
2012-09-12 15:00:00,40.94,40.98,40.91,40.98,5400.0,33.0421,33.0744,33.0179,33.0744,5400.0
2012-09-12 15:30:00,40.98,41.04,40.93,41.0,20800.0,33.0744,33.1228,33.034,33.0905,20800.0
2012-09-13 09:30:00,40.91,41.24,40.91,41.15,13200.0,33.0179,33.2842,33.0179,33.2116,13200.0
2012-09-13 10:00:00,41.15,41.16,41.03,41.08,4700.0,33.2116,33.2197,33.1148,33.1551,4700.0
2012-09-13 10:30:00,41.13,41.18,40.82,41.18,12000.0,33.1955,33.2358,32.9453,33.2358,12000.0
2012-09-13 11:00:00,41.2,41.23,41.1,41.14,17800.0,33.252,33.2762,33.1713,33.2035,17800.0
2012-09-13 11:30:00,41.19,41.19,41.12,41.13,1800.0,33.2439,33.2439,33.1874,33.1955,1800.0
2012-09-13 12:00:00,41.13,41.13,40.99,41.05,6300.0,33.1955,33.1955,33.0825,33.1309,6300.0
2012-09-13 12:30:00,41.05,41.14,40.78,41.1,14900.0,33.1309,33.2035,32.913,33.1713,14900.0
2012-09-13 13:00:00,41.11,41.23,41.07,41.23,14600.0,33.1793,33.2762,33.147,33.2762,14600.0
2012-09-13 13:30:00,41.22,41.35,41.22,41.32,6700.0,33.2681,33.373,33.2681,33.3488,6700.0
2012-09-13 14:00:00,41.28,41.5,41.25,41.46,32700.0,33.3165,33.4941,33.2923,33.4618,32700.0
2012-09-13 14:30:00,41.48,41.49,41.37,41.38,11000.0,33.4779,33.486,33.3892,33.3972,11000.0
2012-09-13 15:00:00,41.36,41.4,41.29,41.35,12000.0,33.3811,33.4134,33.3246,33.373,12000.0
2012-09-13 15:30:00,41.32,41.45,41.24,41.36,47300.0,33.3488,33.4537,33.2842,33.3811,47300.0
2012-09-14 09:30:00,41.49,41.88,41.46,41.87,14600.0,33.486,33.8008,33.4618,33.7927,14600.0
2012-09-14 10:00:00,41.8,42.05,41.73,41.98,17000.0,33.7362,33.938,33.6797,33.8815,17000.0
2012-09-14 10:30:00,41.99,42.1,41.98,42.1,20500.0,33.8896,33.9783,33.8815,33.9783,20500.0
2012-09-14 11:00:00,42.1,42.19,42.01,42.13,23600.0,33.9783,34.051,33.9057,34.0026,23600.0
2012-09-14 11:30:00,42.14,42.2,42.07,42.11,7600.0,34.0106,34.059,33.9541,33.9864,7600.0
2012-09-14 12:00:00,42.11,42.16,42.03,42.03,2800.0,33.9864,34.0268,33.9218,33.9218,2800.0
2012-09-14 12:30:00,42.05,42.06,41.95,42.0,9600.0,33.938,33.9461,33.8573,33.8976,9600.0
2012-09-14 13:00:00,41.99,42.1,41.94,42.0,19200.0,33.8896,33.9783,33.8492,33.8976,19200.0
2012-09-14 13:30:00,41.99,42.1,41.85,41.96,25100.0,33.8896,33.9783,33.7766,33.8653,25100.0
2012-09-14 14:00:00,42.0,42.08,41.91,42.04,14600.0,33.8976,33.9622,33.825,33.9299,14600.0
2012-09-14 14:30:00,42.04,42.09,41.91,41.96,7500.0,33.9299,33.9703,33.825,33.8653,7500.0
2012-09-14 15:00:00,41.94,41.99,41.8,41.86,7700.0,33.8492,33.8896,33.7362,33.7846,7700.0
2012-09-14 15:30:00,41.86,41.97,41.8,41.97,20700.0,33.7846,33.8734,33.7362,33.8734,20700.0
2012-09-17 09:30:00,41.78,42.08,41.78,41.92,23200.0,33.7201,33.9622,33.7201,33.8331,23200.0
2012-09-17 10:00:00,41.95,42.0,41.89,41.95,20000.0,33.8573,33.8976,33.8088,33.8573,20000.0
2012-09-17 10:30:00,42.0,42.0,41.84,41.91,6200.0,33.8976,33.8976,33.7685,33.825,6200.0
2012-09-17 11:00:00,41.93,41.96,41.73,41.76,8500.0,33.8411,33.8653,33.6797,33.7039,8500.0
2012-09-17 11:30:00,41.75,41.77,41.7,41.77,6300.0,33.6959,33.712,33.6555,33.712,6300.0
2012-09-17 12:00:00,41.74,41.77,41.67,41.76,12500.0,33.6878,33.712,33.6313,33.7039,12500.0
2012-09-17 12:30:00,41.74,41.79,41.73,41.73,13000.0,33.6878,33.7281,33.6797,33.6797,13000.0
2012-09-17 13:00:00,41.75,41.83,41.71,41.78,8400.0,33.6959,33.7604,33.6636,33.7201,8400.0
2012-09-17 13:30:00,41.78,41.89,41.73,41.83,5900.0,33.7201,33.8088,33.6797,33.7604,5900.0
2012-09-17 14:00:00,41.8,41.82,41.74,41.78,8600.0,33.7362,33.7524,33.6878,33.7201,8600.0
2012-09-17 14:30:00,41.78,41.8,41.71,41.75,6900.0,33.7201,33.7362,33.6636,33.6959,6900.0
2012-09-17 15:00:00,41.73,41.74,41.68,41.69,9300.0,33.6797,33.6878,33.6394,33.6474,9300.0
2012-09-17 15:30:00,41.69,41.7,41.53,41.54,33000.0,33.6474,33.6555,33.5183,33.5264,33000.0
2012-09-18 09:30:00,41.44,41.47,41.26,41.47,13700.0,33.4457,33.4699,33.3004,33.4699,13700.0
2012-09-18 10:00:00,41.4,41.42,41.37,41.42,19300.0,33.4134,33.4295,33.3892,33.4295,19300.0
2012-09-18 10:30:00,41.45,41.45,40.96,40.98,18100.0,33.4537,33.4537,33.0583,33.0744,18100.0
2012-09-18 11:00:00,40.98,41.0,40.75,40.81,21600.0,33.0744,33.0905,32.8888,32.9372,21600.0
2012-09-18 11:30:00,40.8,40.8,40.64,40.64,6200.0,32.9291,32.9291,32.8,32.8,6200.0
2012-09-18 12:00:00,40.63,40.71,40.52,40.53,6100.0,32.7919,32.8565,32.7031,32.7112,6100.0
2012-09-18 12:30:00,40.54,40.58,40.47,40.52,10600.0,32.7193,32.7516,32.6628,32.7031,10600.0
2012-09-18 13:00:00,40.5,40.56,40.42,40.51,7900.0,32.687,32.7354,32.6224,32.6951,7900.0
2012-09-18 13:30:00,40.51,40.51,40.33,40.34,5700.0,32.6951,32.6951,32.5498,32.5579,5700.0
2012-09-18 14:00:00,40.37,40.54,40.34,40.5,13500.0,32.5821,32.7193,32.5579,32.687,13500.0
2012-09-18 14:30:00,40.53,40.59,40.51,40.53,10800.0,32.7112,32.7596,32.6951,32.7112,10800.0
2012-09-18 15:00:00,40.56,40.81,40.55,40.71,22600.0,32.7354,32.9372,32.7274,32.8565,22600.0
2012-09-18 15:30:00,40.73,40.76,40.56,40.56,66100.0,32.8726,32.8968,32.7354,32.7354,66100.0
2012-09-19 09:30:00,40.66,40.76,40.52,40.76,15700.0,32.8161,32.8968,32.7031,32.8968,15700.0
2012-09-19 10:00:00,40.74,40.83,40.69,40.74,34100.0,32.8807,32.9533,32.8403,32.8807,34100.0
2012-09-19 10:30:00,40.73,40.9,40.68,40.82,39000.0,32.8726,33.0098,32.8323,32.9453,39000.0
2012-09-19 11:00:00,40.82,41.02,40.8,41.02,28300.0,32.9453,33.1067,32.9291,33.1067,28300.0
2012-09-19 11:30:00,41.02,41.13,41.02,41.07,5600.0,33.1067,33.1955,33.1067,33.147,5600.0
2012-09-19 12:00:00,41.08,41.08,40.95,41.02,7500.0,33.1551,33.1551,33.0502,33.1067,7500.0
2012-09-19 12:30:00,41.02,41.13,40.99,41.13,10600.0,33.1067,33.1955,33.0825,33.1955,10600.0
2012-09-19 13:00:00,41.12,41.17,41.07,41.17,16800.0,33.1874,33.2277,33.147,33.2277,16800.0
2012-09-19 13:30:00,41.17,41.24,41.16,41.23,35000.0,33.2277,33.2842,33.2197,33.2762,35000.0
2012-09-19 14:00:00,41.24,41.27,41.17,41.25,6000.0,33.2842,33.3085,33.2277,33.2923,6000.0
2012-09-19 14:30:00,41.24,41.24,41.16,41.21,12900.0,33.2842,33.2842,33.2197,33.26,12900.0
2012-09-19 15:00:00,41.2,41.25,41.13,41.25,13900.0,33.252,33.2923,33.1955,33.2923,13900.0
2012-09-19 15:30:00,41.23,41.51,41.2,41.44,34000.0,33.2762,33.5022,33.252,33.4457,34000.0
2012-09-20 09:30:00,41.34,41.46,41.18,41.37,18400.0,33.365,33.4618,33.2358,33.3892,18400.0
2012-09-20 10:00:00,41.39,41.43,41.17,41.34,16900.0,33.4053,33.4376,33.2277,33.365,16900.0
2012-09-20 10:30:00,41.29,41.39,41.26,41.36,13000.0,33.3246,33.4053,33.3004,33.3811,13000.0
2012-09-20 11:00:00,41.36,41.47,41.33,41.38,30100.0,33.3811,33.4699,33.3569,33.3972,30100.0
2012-09-20 11:30:00,41.38,41.56,41.36,41.52,14100.0,33.3972,33.5425,33.3811,33.5102,14100.0
2012-09-20 12:00:00,41.49,41.49,41.41,41.43,5600.0,33.486,33.486,33.4214,33.4376,5600.0
2012-09-20 12:30:00,41.43,41.54,41.4,41.53,10300.0,33.4376,33.5264,33.4134,33.5183,10300.0
2012-09-20 13:00:00,41.48,41.64,41.42,41.55,14200.0,33.4779,33.6071,33.4295,33.5344,14200.0
2012-09-20 13:30:00,41.61,41.81,41.59,41.69,10900.0,33.5829,33.7443,33.5667,33.6474,10900.0
2012-09-20 14:00:00,41.67,41.71,41.52,41.62,16800.0,33.6313,33.6636,33.5102,33.5909,16800.0
2012-09-20 14:30:00,41.64,41.72,41.51,41.65,13800.0,33.6071,33.6716,33.5022,33.6151,13800.0
2012-09-20 15:00:00,41.64,41.86,41.64,41.73,29800.0,33.6071,33.7846,33.6071,33.6797,29800.0
2012-09-20 15:30:00,41.72,41.77,41.6,41.73,39600.0,33.6716,33.712,33.5748,33.6797,39600.0
2012-09-21 09:30:00,41.86,42.0,41.66,41.94,104400.0,33.7846,33.8976,33.6232,33.8492,104400.0
2012-09-21 10:00:00,41.97,42.15,41.82,42.15,17300.0,33.8734,34.0187,33.7524,34.0187,17300.0
2012-09-21 10:30:00,42.12,42.64,42.1,42.61,139700.0,33.9945,34.4142,33.9783,34.39,139700.0
2012-09-21 11:00:00,42.61,42.75,42.48,42.54,28000.0,34.39,34.5029,34.285,34.3335,28000.0
2012-09-21 11:30:00,42.54,42.56,42.29,42.32,24700.0,34.3335,34.3496,34.1317,34.1559,24700.0
2012-09-21 12:00:00,42.31,42.37,42.26,42.34,12100.0,34.1478,34.1963,34.1075,34.172,12100.0
2012-09-21 12:30:00,42.34,42.36,42.19,42.3,17500.0,34.172,34.1882,34.051,34.1398,17500.0
2012-09-21 13:00:00,42.3,42.34,42.22,42.25,13400.0,34.1398,34.172,34.0752,34.0994,13400.0
2012-09-21 13:30:00,42.25,42.28,42.21,42.27,13800.0,34.0994,34.1236,34.0671,34.1155,13800.0
2012-09-21 14:00:00,42.26,42.29,42.15,42.15,31200.0,34.1075,34.1317,34.0187,34.0187,31200.0
2012-09-21 14:30:00,42.15,42.3,42.15,42.23,17000.0,34.0187,34.1398,34.0187,34.0833,17000.0
2012-09-21 15:00:00,42.2,42.41,42.13,42.27,26200.0,34.059,34.2285,34.0026,34.1155,26200.0
2012-09-21 15:30:00,42.24,42.5,41.98,42.03,116300.0,34.0913,34.3012,33.8815,33.9218,116300.0
2012-09-24 09:30:00,41.36,41.62,41.26,41.42,11300.0,33.3811,33.5909,33.3004,33.4295,11300.0
2012-09-24 10:00:00,41.44,41.74,41.44,41.68,17700.0,33.4457,33.6878,33.4457,33.6394,17700.0
2012-09-24 10:30:00,41.73,41.87,41.67,41.87,19500.0,33.6797,33.7927,33.6313,33.7927,19500.0
2012-09-24 11:00:00,41.89,41.91,41.59,41.61,6300.0,33.8088,33.825,33.5667,33.5829,6300.0
2012-09-24 11:30:00,41.57,41.67,41.49,41.49,4400.0,33.5506,33.6313,33.486,33.486,4400.0
2012-09-24 12:00:00,41.53,41.56,41.48,41.48,6500.0,33.5183,33.5425,33.4779,33.4779,6500.0
2012-09-24 12:30:00,41.49,41.49,41.38,41.42,6200.0,33.486,33.486,33.3972,33.4295,6200.0
2012-09-24 13:00:00,41.45,41.47,41.36,41.47,10000.0,33.4537,33.4699,33.3811,33.4699,10000.0
2012-09-24 13:30:00,41.44,41.44,41.35,41.36,9300.0,33.4457,33.4457,33.373,33.3811,9300.0
2012-09-24 14:00:00,41.34,41.44,41.34,41.42,9400.0,33.365,33.4457,33.365,33.4295,9400.0
2012-09-24 14:30:00,41.44,41.5,41.41,41.44,10700.0,33.4457,33.4941,33.4214,33.4457,10700.0
2012-09-24 15:00:00,41.45,41.48,41.37,41.44,16200.0,33.4537,33.4779,33.3892,33.4457,16200.0
2012-09-24 15:30:00,41.43,41.43,41.21,41.25,51700.0,33.4376,33.4376,33.26,33.2923,51700.0
2012-09-25 09:30:00,41.34,41.47,41.15,41.27,18400.0,33.365,33.4699,33.2116,33.3085,18400.0
2012-09-25 10:00:00,41.25,41.39,41.25,41.29,42800.0,33.2923,33.4053,33.2923,33.3246,42800.0
2012-09-25 10:30:00,41.29,41.52,41.28,41.52,31400.0,33.3246,33.5102,33.3165,33.5102,31400.0
2012-09-25 11:00:00,41.53,41.66,41.46,41.64,47400.0,33.5183,33.6232,33.4618,33.6071,47400.0
2012-09-25 11:30:00,41.64,41.76,41.64,41.69,7300.0,33.6071,33.7039,33.6071,33.6474,7300.0
2012-09-25 12:00:00,41.69,41.78,41.57,41.58,9700.0,33.6474,33.7201,33.5506,33.5587,9700.0
2012-09-25 12:30:00,41.59,41.72,41.55,41.72,23300.0,33.5667,33.6716,33.5344,33.6716,23300.0
2012-09-25 13:00:00,41.72,41.76,41.69,41.74,12700.0,33.6716,33.7039,33.6474,33.6878,12700.0
2012-09-25 13:30:00,41.74,41.77,41.65,41.7,15500.0,33.6878,33.712,33.6151,33.6555,15500.0
2012-09-25 14:00:00,41.73,41.75,41.65,41.69,16200.0,33.6797,33.6959,33.6151,33.6474,16200.0
2012-09-25 14:30:00,41.69,41.74,41.66,41.71,23700.0,33.6474,33.6878,33.6232,33.6636,23700.0
2012-09-25 15:00:00,41.7,41.72,41.54,41.63,26800.0,33.6555,33.6716,33.5264,33.599,26800.0
2012-09-25 15:30:00,41.62,41.69,41.51,41.65,60100.0,33.5909,33.6474,33.5022,33.6151,60100.0
2012-09-26 09:30:00,41.72,41.96,41.55,41.96,26700.0,33.6716,33.8653,33.5344,33.8653,26700.0
2012-09-26 10:00:00,41.96,41.96,41.77,41.9,16600.0,33.8653,33.8653,33.712,33.8169,16600.0
2012-09-26 10:30:00,41.89,41.9,41.79,41.82,23300.0,33.8088,33.8169,33.7281,33.7524,23300.0
2012-09-26 11:00:00,41.83,41.89,41.8,41.84,17700.0,33.7604,33.8088,33.7362,33.7685,17700.0
2012-09-26 11:30:00,41.83,41.84,41.77,41.8,16300.0,33.7604,33.7685,33.712,33.7362,16300.0
2012-09-26 12:00:00,41.78,41.8,41.75,41.75,9100.0,33.7201,33.7362,33.6959,33.6959,9100.0
2012-09-26 12:30:00,41.75,41.75,41.66,41.72,12400.0,33.6959,33.6959,33.6232,33.6716,12400.0
2012-09-26 13:00:00,41.71,41.72,41.65,41.68,19200.0,33.6636,33.6716,33.6151,33.6394,19200.0
2012-09-26 13:30:00,41.66,41.67,41.6,41.62,96000.0,33.6232,33.6313,33.5748,33.5909,96000.0
2012-09-26 14:00:00,41.62,41.67,41.5,41.5,49200.0,33.5909,33.6313,33.4941,33.4941,49200.0
2012-09-26 14:30:00,41.5,41.5,41.14,41.19,99800.0,33.4941,33.4941,33.2035,33.2439,99800.0
2012-09-26 15:00:00,41.21,41.33,41.2,41.33,35500.0,33.26,33.3569,33.252,33.3569,35500.0
2012-09-26 15:30:00,41.33,41.49,41.23,41.46,60300.0,33.3569,33.486,33.2762,33.4618,60300.0
2012-09-27 09:30:00,41.6,41.65,41.38,41.56,12100.0,33.5748,33.6151,33.3972,33.5425,12100.0
2012-09-27 10:00:00,41.56,41.62,41.55,41.59,11300.0,33.5425,33.5909,33.5344,33.5667,11300.0
2012-09-27 10:30:00,41.58,41.6,41.53,41.57,14600.0,33.5587,33.5748,33.5183,33.5506,14600.0
2012-09-27 11:00:00,41.58,41.59,41.53,41.55,6500.0,33.5587,33.5667,33.5183,33.5344,6500.0
2012-09-27 11:30:00,41.55,41.64,41.54,41.59,11100.0,33.5344,33.6071,33.5264,33.5667,11100.0
2012-09-27 12:00:00,41.6,41.63,41.57,41.6,34100.0,33.5748,33.599,33.5506,33.5748,34100.0
2012-09-27 12:30:00,41.59,41.91,41.57,41.88,10900.0,33.5667,33.825,33.5506,33.8008,10900.0
2012-09-27 13:00:00,41.88,42.13,41.82,42.1,28200.0,33.8008,34.0026,33.7524,33.9783,28200.0
2012-09-27 13:30:00,42.12,42.18,42.09,42.15,16800.0,33.9945,34.0429,33.9703,34.0187,16800.0
2012-09-27 14:00:00,42.15,42.17,42.12,42.16,10300.0,34.0187,34.0348,33.9945,34.0268,10300.0
2012-09-27 14:30:00,42.13,42.17,42.12,42.16,6700.0,34.0026,34.0348,33.9945,34.0268,6700.0
2012-09-27 15:00:00,42.17,42.17,42.11,42.14,20200.0,34.0348,34.0348,33.9864,34.0106,20200.0
2012-09-27 15:30:00,42.13,42.32,42.13,42.27,128500.0,34.0026,34.1559,34.0026,34.1155,128500.0
2012-09-28 09:30:00,42.11,42.15,41.88,42.0,9600.0,33.9864,34.0187,33.8008,33.8976,9600.0
2012-09-28 10:00:00,42.0,42.02,41.65,41.71,12500.0,33.8976,33.9138,33.6151,33.6636,12500.0
2012-09-28 10:30:00,41.73,41.77,41.68,41.72,20200.0,33.6797,33.712,33.6394,33.6716,20200.0
2012-09-28 11:00:00,41.72,41.79,41.66,41.72,20200.0,33.6716,33.7281,33.6232,33.6716,20200.0
2012-09-28 11:30:00,41.72,41.87,41.72,41.87,5300.0,33.6716,33.7927,33.6716,33.7927,5300.0
2012-09-28 12:00:00,41.87,42.04,41.87,41.9,7500.0,33.7927,33.9299,33.7927,33.8169,7500.0
2012-09-28 12:30:00,41.89,41.93,41.86,41.9,6800.0,33.8088,33.8411,33.7846,33.8169,6800.0
2012-09-28 13:00:00,41.9,42.07,41.9,42.05,4400.0,33.8169,33.9541,33.8169,33.938,4400.0
2012-09-28 13:30:00,42.13,42.32,42.12,42.32,1900.0,34.0026,34.1559,33.9945,34.1559,1900.0
2012-09-28 14:00:00,42.35,42.35,42.05,42.05,9500.0,34.1801,34.1801,33.938,33.938,9500.0
2012-09-28 14:30:00,42.05,42.15,42.01,42.14,5300.0,33.938,34.0187,33.9057,34.0106,5300.0
2012-09-28 15:00:00,42.13,42.15,41.95,42.0,8500.0,34.0026,34.0187,33.8573,33.8976,8500.0
2012-09-28 15:30:00,41.99,42.12,41.96,42.05,34800.0,33.8896,33.9945,33.8653,33.938,34800.0
2012-10-01 09:30:00,42.06,42.15,41.61,41.61,19600.0,33.9461,34.0187,33.5829,33.5829,19600.0
2012-10-01 10:00:00,41.66,42.16,41.65,42.1,35200.0,33.6232,34.0268,33.6151,33.9783,35200.0
2012-10-01 10:30:00,42.1,42.15,42.04,42.15,24100.0,33.9783,34.0187,33.9299,34.0187,24100.0
2012-10-01 11:00:00,42.15,42.53,42.15,42.51,58900.0,34.0187,34.3254,34.0187,34.3092,58900.0
2012-10-01 11:30:00,42.48,42.51,41.89,41.9,24700.0,34.285,34.3092,33.8088,33.8169,24700.0
2012-10-01 12:00:00,41.93,41.93,41.75,41.89,16200.0,33.8411,33.8411,33.6959,33.8088,16200.0
2012-10-01 12:30:00,41.86,41.91,41.75,41.87,22500.0,33.7846,33.825,33.6959,33.7927,22500.0
2012-10-01 13:00:00,41.87,41.88,41.7,41.87,20600.0,33.7927,33.8008,33.6555,33.7927,20600.0
2012-10-01 13:30:00,41.87,41.87,41.74,41.86,16000.0,33.7927,33.7927,33.6878,33.7846,16000.0
2012-10-01 14:00:00,41.87,42.05,41.87,42.05,12100.0,33.7927,33.938,33.7927,33.938,12100.0
2012-10-01 14:30:00,42.12,42.12,42.02,42.08,11200.0,33.9945,33.9945,33.9138,33.9622,11200.0
2012-10-01 15:00:00,42.08,42.14,42.02,42.04,28400.0,33.9622,34.0106,33.9138,33.9299,28400.0
2012-10-01 15:30:00,42.05,42.07,41.96,42.0,69000.0,33.938,33.9541,33.8653,33.8976,69000.0
2012-10-02 09:30:00,42.08,42.4,41.99,42.3,10200.0,33.9622,34.2205,33.8896,34.1398,10200.0
2012-10-02 10:00:00,42.23,42.41,42.14,42.41,9300.0,34.0833,34.2285,34.0106,34.2285,9300.0
2012-10-02 10:30:00,42.4,42.49,42.39,42.45,9100.0,34.2205,34.2931,34.2124,34.2608,9100.0
2012-10-02 11:00:00,42.45,42.53,42.42,42.44,14500.0,34.2608,34.3254,34.2366,34.2527,14500.0
2012-10-02 11:30:00,42.45,42.49,42.25,42.38,18700.0,34.2608,34.2931,34.0994,34.2043,18700.0
2012-10-02 12:00:00,42.39,42.56,42.36,42.49,12400.0,34.2124,34.3496,34.1882,34.2931,12400.0
2012-10-02 12:30:00,42.49,42.57,42.38,42.46,27200.0,34.2931,34.3577,34.2043,34.2689,27200.0
2012-10-02 13:00:00,42.45,42.45,42.33,42.33,9100.0,34.2608,34.2608,34.164,34.164,9100.0
2012-10-02 13:30:00,42.34,42.48,42.34,42.38,6500.0,34.172,34.285,34.172,34.2043,6500.0
2012-10-02 14:00:00,42.41,42.53,42.41,42.51,15900.0,34.2285,34.3254,34.2285,34.3092,15900.0
2012-10-02 14:30:00,42.51,42.51,42.42,42.47,15500.0,34.3092,34.3092,34.2366,34.277,15500.0
2012-10-02 15:00:00,42.47,42.5,42.44,42.48,27700.0,34.277,34.3012,34.2527,34.285,27700.0
2012-10-02 15:30:00,42.49,42.73,42.45,42.72,72200.0,34.2931,34.4868,34.2608,34.4787,72200.0
2012-10-03 09:30:00,42.18,42.18,40.57,40.99,106100.0,34.0429,34.0429,32.7435,33.0825,106100.0
2012-10-03 10:00:00,41.01,41.22,40.77,40.9,164000.0,33.0986,33.2681,32.9049,33.0098,164000.0
2012-10-03 10:30:00,40.9,40.94,40.86,40.92,178500.0,33.0098,33.0421,32.9776,33.026,178500.0
2012-10-03 11:00:00,40.91,41.12,40.88,40.9,32600.0,33.0179,33.1874,32.9937,33.0098,32600.0
2012-10-03 11:30:00,40.9,40.99,40.89,40.93,24400.0,33.0098,33.0825,33.0018,33.034,24400.0
2012-10-03 12:00:00,40.93,41.32,40.9,41.26,25900.0,33.034,33.3488,33.0098,33.3004,25900.0
2012-10-03 12:30:00,41.34,41.74,41.18,41.73,33800.0,33.365,33.6878,33.2358,33.6797,33800.0
2012-10-03 13:00:00,41.73,42.18,41.71,42.18,26600.0,33.6797,34.0429,33.6636,34.0429,26600.0
2012-10-03 13:30:00,42.18,42.21,41.67,41.69,30800.0,34.0429,34.0671,33.6313,33.6474,30800.0
2012-10-03 14:00:00,41.67,41.69,41.46,41.52,22900.0,33.6313,33.6474,33.4618,33.5102,22900.0
2012-10-03 14:30:00,41.48,41.62,41.47,41.54,24200.0,33.4779,33.5909,33.4699,33.5264,24200.0
2012-10-03 15:00:00,41.48,41.61,41.38,41.5,31100.0,33.4779,33.5829,33.3972,33.4941,31100.0
2012-10-03 15:30:00,41.5,41.5,41.29,41.38,66600.0,33.4941,33.4941,33.3246,33.3972,66600.0
2012-10-04 09:30:00,41.37,41.55,41.3,41.37,12900.0,33.3892,33.5344,33.3327,33.3892,12900.0
2012-10-04 10:00:00,41.41,41.85,41.37,41.74,56900.0,33.4214,33.7766,33.3892,33.6878,56900.0
2012-10-04 10:30:00,41.75,41.86,41.72,41.82,15800.0,33.6959,33.7846,33.6716,33.7524,15800.0
2012-10-04 11:00:00,41.85,41.87,41.65,41.79,20400.0,33.7766,33.7927,33.6151,33.7281,20400.0
2012-10-04 11:30:00,41.8,41.9,41.7,41.81,13200.0,33.7362,33.8169,33.6555,33.7443,13200.0
2012-10-04 12:00:00,41.81,41.91,41.78,41.83,13100.0,33.7443,33.825,33.7201,33.7604,13100.0
2012-10-04 12:30:00,41.84,41.87,41.75,41.75,6900.0,33.7685,33.7927,33.6959,33.6959,6900.0
2012-10-04 13:00:00,41.75,41.76,41.68,41.76,9600.0,33.6959,33.7039,33.6394,33.7039,9600.0
2012-10-04 13:30:00,41.76,42.0,41.76,42.0,13100.0,33.7039,33.8976,33.7039,33.8976,13100.0
2012-10-04 14:00:00,42.0,42.02,41.92,41.99,8200.0,33.8976,33.9138,33.8331,33.8896,8200.0
2012-10-04 14:30:00,42.02,42.13,41.93,42.07,9500.0,33.9138,34.0026,33.8411,33.9541,9500.0
2012-10-04 15:00:00,42.07,42.14,42.05,42.08,19800.0,33.9541,34.0106,33.938,33.9622,19800.0
2012-10-04 15:30:00,42.09,42.19,42.03,42.18,65400.0,33.9703,34.051,33.9218,34.0429,65400.0
2012-10-05 09:30:00,42.3,42.78,42.2,42.78,9500.0,34.1398,34.5272,34.059,34.5272,9500.0
2012-10-05 10:00:00,42.72,42.84,42.66,42.8,14800.0,34.4787,34.5756,34.4303,34.5433,14800.0
2012-10-05 10:30:00,42.82,42.89,42.74,42.8,7100.0,34.5594,34.6159,34.4949,34.5433,7100.0
2012-10-05 11:00:00,42.77,42.88,42.67,42.74,34400.0,34.5191,34.6079,34.4384,34.4949,34400.0
2012-10-05 11:30:00,42.75,42.82,42.63,42.76,8200.0,34.5029,34.5594,34.4061,34.511,8200.0
2012-10-05 12:00:00,42.79,42.79,42.5,42.58,7100.0,34.5352,34.5352,34.3012,34.3657,7100.0
2012-10-05 12:30:00,42.58,42.59,42.46,42.48,4000.0,34.3657,34.3738,34.2689,34.285,4000.0
2012-10-05 13:00:00,42.5,42.71,42.46,42.61,18200.0,34.3012,34.4707,34.2689,34.39,18200.0
2012-10-05 13:30:00,42.61,42.66,42.5,42.56,25900.0,34.39,34.4303,34.3012,34.3496,25900.0
2012-10-05 14:00:00,42.56,42.6,42.47,42.47,10000.0,34.3496,34.3819,34.277,34.277,10000.0
2012-10-05 14:30:00,42.47,42.58,42.38,42.44,15500.0,34.277,34.3657,34.2043,34.2527,15500.0
2012-10-05 15:00:00,42.43,42.54,42.4,42.51,10600.0,34.2447,34.3335,34.2205,34.3092,10600.0
2012-10-05 15:30:00,42.51,42.53,42.38,42.53,22200.0,34.3092,34.3254,34.2043,34.3254,22200.0
2012-10-08 09:30:00,42.49,42.49,42.02,42.13,16400.0,34.2931,34.2931,33.9138,34.0026,16400.0
2012-10-08 10:00:00,42.11,42.34,42.1,42.34,14300.0,33.9864,34.172,33.9783,34.172,14300.0
2012-10-08 10:30:00,42.32,42.45,42.29,42.34,9200.0,34.1559,34.2608,34.1317,34.172,9200.0
2012-10-08 11:00:00,42.37,42.4,42.31,42.38,3300.0,34.1963,34.2205,34.1478,34.2043,3300.0
2012-10-08 11:30:00,42.38,42.38,42.23,42.35,5800.0,34.2043,34.2043,34.0833,34.1801,5800.0
2012-10-08 12:00:00,42.38,42.47,42.36,42.41,6200.0,34.2043,34.277,34.1882,34.2285,6200.0
2012-10-08 12:30:00,42.42,42.42,42.24,42.35,5200.0,34.2366,34.2366,34.0913,34.1801,5200.0
2012-10-08 13:00:00,42.38,42.38,42.25,42.28,5400.0,34.2043,34.2043,34.0994,34.1236,5400.0
2012-10-08 13:30:00,42.28,42.3,42.13,42.14,3800.0,34.1236,34.1398,34.0026,34.0106,3800.0
2012-10-08 14:00:00,42.14,42.22,42.08,42.1,3600.0,34.0106,34.0752,33.9622,33.9783,3600.0
2012-10-08 14:30:00,42.1,42.15,42.02,42.06,4900.0,33.9783,34.0187,33.9138,33.9461,4900.0
2012-10-08 15:00:00,42.08,42.09,42.0,42.03,6600.0,33.9622,33.9703,33.8976,33.9218,6600.0
2012-10-08 15:30:00,42.07,42.13,42.0,42.09,23400.0,33.9541,34.0026,33.8976,33.9703,23400.0
2012-10-09 09:30:00,42.02,42.19,42.02,42.17,4900.0,33.9138,34.051,33.9138,34.0348,4900.0
2012-10-09 10:00:00,42.18,42.38,42.16,42.16,33600.0,34.0429,34.2043,34.0268,34.0268,33600.0
2012-10-09 10:30:00,42.2,42.3,41.81,41.91,6200.0,34.059,34.1398,33.7443,33.825,6200.0
2012-10-09 11:00:00,41.9,41.95,41.82,41.87,2400.0,33.8169,33.8573,33.7524,33.7927,2400.0
2012-10-09 11:30:00,41.88,41.88,41.71,41.75,3500.0,33.8008,33.8008,33.6636,33.6959,3500.0
2012-10-09 12:00:00,41.76,41.8,41.63,41.65,5100.0,33.7039,33.7362,33.599,33.6151,5100.0
2012-10-09 12:30:00,41.67,41.68,41.59,41.66,4100.0,33.6313,33.6394,33.5667,33.6232,4100.0
2012-10-09 13:00:00,41.64,41.73,41.64,41.71,1800.0,33.6071,33.6797,33.6071,33.6636,1800.0
2012-10-09 13:30:00,41.71,41.72,41.64,41.66,2900.0,33.6636,33.6716,33.6071,33.6232,2900.0
2012-10-09 14:00:00,41.67,41.69,41.59,41.66,2900.0,33.6313,33.6474,33.5667,33.6232,2900.0
2012-10-09 14:30:00,41.59,41.7,41.59,41.66,3000.0,33.5667,33.6555,33.5667,33.6232,3000.0
2012-10-09 15:00:00,41.66,41.74,41.66,41.68,9300.0,33.6232,33.6878,33.6232,33.6394,9300.0
2012-10-09 15:30:00,41.71,41.71,41.49,41.5,23200.0,33.6636,33.6636,33.486,33.4941,23200.0
2012-10-10 09:30:00,41.52,41.58,41.47,41.47,4200.0,33.5102,33.5587,33.4699,33.4699,4200.0
2012-10-10 10:00:00,41.55,41.74,41.54,41.67,4600.0,33.5344,33.6878,33.5264,33.6313,4600.0
2012-10-10 10:30:00,41.64,41.67,41.4,41.59,7300.0,33.6071,33.6313,33.4134,33.5667,7300.0
2012-10-10 11:00:00,41.58,41.68,41.45,41.57,9900.0,33.5587,33.6394,33.4537,33.5506,9900.0
2012-10-10 11:30:00,41.51,41.6,41.43,41.6,9900.0,33.5022,33.5748,33.4376,33.5748,9900.0
2012-10-10 12:00:00,41.59,41.62,41.52,41.56,2200.0,33.5667,33.5909,33.5102,33.5425,2200.0
2012-10-10 12:30:00,41.54,41.55,41.43,41.44,5500.0,33.5264,33.5344,33.4376,33.4457,5500.0
2012-10-10 13:00:00,41.47,41.52,41.43,41.47,2100.0,33.4699,33.5102,33.4376,33.4699,2100.0
2012-10-10 13:30:00,41.49,41.55,41.43,41.54,7100.0,33.486,33.5344,33.4376,33.5264,7100.0
2012-10-10 14:00:00,41.54,41.61,41.43,41.52,15000.0,33.5264,33.5829,33.4376,33.5102,15000.0
2012-10-10 14:30:00,41.52,41.61,41.49,41.6,6000.0,33.5102,33.5829,33.486,33.5748,6000.0
2012-10-10 15:00:00,41.6,41.69,41.55,41.66,10800.0,33.5748,33.6474,33.5344,33.6232,10800.0
2012-10-10 15:30:00,41.65,41.79,41.55,41.67,178700.0,33.6151,33.7281,33.5344,33.6313,178700.0
2012-10-11 09:30:00,41.91,42.38,41.65,42.38,12800.0,33.825,34.2043,33.6151,34.2043,12800.0
2012-10-11 10:00:00,42.38,42.71,42.34,42.69,19400.0,34.2043,34.4707,34.172,34.4545,19400.0
2012-10-11 10:30:00,42.73,42.99,42.73,42.91,31500.0,34.4868,34.6966,34.4868,34.6321,31500.0
2012-10-11 11:00:00,42.9,42.91,42.83,42.9,9300.0,34.624,34.6321,34.5675,34.624,9300.0
2012-10-11 11:30:00,42.88,43.0,42.86,42.92,19800.0,34.6079,34.7047,34.5917,34.6401,19800.0
2012-10-11 12:00:00,42.9,42.95,42.84,42.87,10000.0,34.624,34.6644,34.5756,34.5998,10000.0
2012-10-11 12:30:00,42.88,42.91,42.78,42.86,3200.0,34.6079,34.6321,34.5272,34.5917,3200.0
2012-10-11 13:00:00,42.82,42.83,42.76,42.79,2600.0,34.5594,34.5675,34.511,34.5352,2600.0
2012-10-11 13:30:00,42.76,42.76,42.66,42.76,6100.0,34.511,34.511,34.4303,34.511,6100.0
2012-10-11 14:00:00,42.73,42.74,42.52,42.7,14800.0,34.4868,34.4949,34.3173,34.4626,14800.0
2012-10-11 14:30:00,42.69,42.75,42.67,42.73,11700.0,34.4545,34.5029,34.4384,34.4868,11700.0
2012-10-11 15:00:00,42.71,42.88,42.65,42.88,13900.0,34.4707,34.6079,34.4222,34.6079,13900.0
2012-10-11 15:30:00,42.88,42.88,42.67,42.67,28300.0,34.6079,34.6079,34.4384,34.4384,28300.0
2012-10-12 09:30:00,42.94,42.94,42.59,42.73,8300.0,34.6563,34.6563,34.3738,34.4868,8300.0
2012-10-12 10:00:00,42.76,42.81,42.63,42.67,5600.0,34.511,34.5514,34.4061,34.4384,5600.0
2012-10-12 10:30:00,42.7,42.7,42.54,42.62,2700.0,34.4626,34.4626,34.3335,34.398,2700.0
2012-10-12 11:00:00,42.6,42.6,42.35,42.36,6800.0,34.3819,34.3819,34.1801,34.1882,6800.0
2012-10-12 11:30:00,42.35,42.36,42.17,42.25,5500.0,34.1801,34.1882,34.0348,34.0994,5500.0
2012-10-12 12:00:00,42.25,42.26,42.19,42.19,3400.0,34.0994,34.1075,34.051,34.051,3400.0
2012-10-12 12:30:00,42.16,42.19,41.97,41.97,17200.0,34.0268,34.051,33.8734,33.8734,17200.0
2012-10-12 13:00:00,41.99,42.0,41.7,41.73,14000.0,33.8896,33.8976,33.6555,33.6797,14000.0
2012-10-12 13:30:00,41.72,41.77,41.58,41.69,16300.0,33.6716,33.712,33.5587,33.6474,16300.0
2012-10-12 14:00:00,41.64,41.64,41.45,41.46,14200.0,33.6071,33.6071,33.4537,33.4618,14200.0
2012-10-12 14:30:00,41.46,41.56,41.38,41.47,19100.0,33.4618,33.5425,33.3972,33.4699,19100.0
2012-10-12 15:00:00,41.49,41.55,41.29,41.32,39700.0,33.486,33.5344,33.3246,33.3488,39700.0
2012-10-12 15:30:00,41.35,41.38,41.15,41.28,59500.0,33.373,33.3972,33.2116,33.3165,59500.0
2012-10-15 09:30:00,41.16,41.31,40.49,40.49,11800.0,33.2197,33.3407,32.6789,32.6789,11800.0
2012-10-15 10:00:00,40.34,40.71,40.34,40.59,59200.0,32.5579,32.8565,32.5579,32.7596,59200.0
2012-10-15 10:30:00,40.58,40.63,40.39,40.48,84700.0,32.7516,32.7919,32.5982,32.6709,84700.0
2012-10-15 11:00:00,40.49,40.73,40.45,40.5,16200.0,32.6789,32.8726,32.6466,32.687,16200.0
2012-10-15 11:30:00,40.52,41.0,40.5,40.84,35800.0,32.7031,33.0905,32.687,32.9614,35800.0
2012-10-15 12:00:00,40.87,40.91,40.73,40.81,13300.0,32.9856,33.0179,32.8726,32.9372,13300.0
2012-10-15 12:30:00,40.85,40.85,40.68,40.68,6000.0,32.9695,32.9695,32.8323,32.8323,6000.0
2012-10-15 13:00:00,40.7,40.87,40.67,40.75,26300.0,32.8484,32.9856,32.8242,32.8888,26300.0
2012-10-15 13:30:00,40.75,40.76,40.65,40.67,10500.0,32.8888,32.8968,32.8081,32.8242,10500.0
2012-10-15 14:00:00,40.67,40.71,40.65,40.7,6900.0,32.8242,32.8565,32.8081,32.8484,6900.0
2012-10-15 14:30:00,40.7,40.71,40.56,40.63,9500.0,32.8484,32.8565,32.7354,32.7919,9500.0
2012-10-15 15:00:00,40.66,40.74,40.64,40.69,13800.0,32.8161,32.8807,32.8,32.8403,13800.0
2012-10-15 15:30:00,40.69,40.73,40.62,40.71,23000.0,32.8403,32.8726,32.7839,32.8565,23000.0
2012-10-16 09:30:00,40.78,41.19,40.45,41.08,37500.0,32.913,33.2439,32.6466,33.1551,37500.0
2012-10-16 10:00:00,41.09,41.09,40.96,41.06,15100.0,33.1632,33.1632,33.0583,33.139,15100.0
2012-10-16 10:30:00,41.05,41.08,40.85,40.91,22700.0,33.1309,33.1551,32.9695,33.0179,22700.0
2012-10-16 11:00:00,40.89,41.06,40.83,40.96,6600.0,33.0018,33.139,32.9533,33.0583,6600.0
2012-10-16 11:30:00,40.96,41.01,40.91,40.94,36600.0,33.0583,33.0986,33.0179,33.0421,36600.0
2012-10-16 12:00:00,40.94,41.04,40.89,40.92,10400.0,33.0421,33.1228,33.0018,33.026,10400.0
2012-10-16 12:30:00,40.9,40.91,40.8,40.8,6700.0,33.0098,33.0179,32.9291,32.9291,6700.0
2012-10-16 13:00:00,40.84,40.9,40.8,40.84,6000.0,32.9614,33.0098,32.9291,32.9614,6000.0
2012-10-16 13:30:00,40.85,40.94,40.85,40.94,5400.0,32.9695,33.0421,32.9695,33.0421,5400.0
2012-10-16 14:00:00,40.94,40.94,40.82,40.94,7300.0,33.0421,33.0421,32.9453,33.0421,7300.0
2012-10-16 14:30:00,40.94,41.02,40.92,41.0,10400.0,33.0421,33.1067,33.026,33.0905,10400.0
2012-10-16 15:00:00,41.01,41.05,40.9,41.03,15600.0,33.0986,33.1309,33.0098,33.1148,15600.0
2012-10-16 15:30:00,41.04,41.16,40.99,40.99,89500.0,33.1228,33.2197,33.0825,33.0825,89500.0
2012-10-17 09:30:00,41.82,41.82,40.7,41.81,13600.0,33.7524,33.7524,32.8484,33.7443,13600.0
2012-10-17 10:00:00,41.81,42.0,41.62,41.7,8900.0,33.7443,33.8976,33.5909,33.6555,8900.0
2012-10-17 10:30:00,41.7,41.95,41.7,41.92,6200.0,33.6555,33.8573,33.6555,33.8331,6200.0
2012-10-17 11:00:00,41.91,42.01,41.86,41.92,9000.0,33.825,33.9057,33.7846,33.8331,9000.0
2012-10-17 11:30:00,41.9,41.93,41.8,41.91,4200.0,33.8169,33.8411,33.7362,33.825,4200.0
2012-10-17 12:00:00,41.92,42.01,41.74,41.84,7100.0,33.8331,33.9057,33.6878,33.7685,7100.0
2012-10-17 12:30:00,41.86,42.02,41.86,41.94,9100.0,33.7846,33.9138,33.7846,33.8492,9100.0
2012-10-17 13:00:00,41.97,42.02,41.94,42.0,15900.0,33.8734,33.9138,33.8492,33.8976,15900.0
2012-10-17 13:30:00,42.0,42.01,41.94,41.96,10300.0,33.8976,33.9057,33.8492,33.8653,10300.0
2012-10-17 14:00:00,41.95,42.14,41.95,42.11,26700.0,33.8573,34.0106,33.8573,33.9864,26700.0
2012-10-17 14:30:00,42.13,42.28,42.13,42.19,14700.0,34.0026,34.1236,34.0026,34.051,14700.0
2012-10-17 15:00:00,42.17,42.2,42.08,42.15,18600.0,34.0348,34.059,33.9622,34.0187,18600.0
2012-10-17 15:30:00,42.19,42.21,42.13,42.14,33000.0,34.051,34.0671,34.0026,34.0106,33000.0
2012-10-18 09:30:00,42.08,42.18,41.95,42.04,10600.0,33.9622,34.0429,33.8573,33.9299,10600.0
2012-10-18 10:00:00,42.05,42.05,41.87,41.92,10400.0,33.938,33.938,33.7927,33.8331,10400.0
2012-10-18 10:30:00,41.93,42.18,41.93,42.16,20200.0,33.8411,34.0429,33.8411,34.0268,20200.0
2012-10-18 11:00:00,42.2,42.24,42.04,42.05,9800.0,34.059,34.0913,33.9299,33.938,9800.0
2012-10-18 11:30:00,42.05,42.05,42.01,42.02,13400.0,33.938,33.938,33.9057,33.9138,13400.0
2012-10-18 12:00:00,42.05,42.08,42.02,42.03,4600.0,33.938,33.9622,33.9138,33.9218,4600.0
2012-10-18 12:30:00,42.03,42.09,41.95,42.08,6600.0,33.9218,33.9703,33.8573,33.9622,6600.0
2012-10-18 13:00:00,42.09,42.13,41.98,42.09,6600.0,33.9703,34.0026,33.8815,33.9703,6600.0
2012-10-18 13:30:00,42.13,42.14,42.04,42.06,10900.0,34.0026,34.0106,33.9299,33.9461,10900.0
2012-10-18 14:00:00,42.08,42.25,42.05,42.2,7600.0,33.9622,34.0994,33.938,34.059,7600.0
2012-10-18 14:30:00,42.18,42.18,42.03,42.1,10700.0,34.0429,34.0429,33.9218,33.9783,10700.0
2012-10-18 15:00:00,42.11,42.2,42.08,42.16,14200.0,33.9864,34.059,33.9622,34.0268,14200.0
2012-10-18 15:30:00,42.15,42.23,41.97,42.0,53800.0,34.0187,34.0833,33.8734,33.8976,53800.0
2012-10-19 09:30:00,41.96,42.03,41.68,41.96,7400.0,33.8653,33.9218,33.6394,33.8653,7400.0
2012-10-19 10:00:00,41.95,42.05,41.82,41.85,9800.0,33.8573,33.938,33.7524,33.7766,9800.0
2012-10-19 10:30:00,41.93,42.0,41.89,41.99,4300.0,33.8411,33.8976,33.8088,33.8896,4300.0
2012-10-19 11:00:00,41.99,42.01,41.83,41.83,3000.0,33.8896,33.9057,33.7604,33.7604,3000.0
2012-10-19 11:30:00,41.78,41.79,41.63,41.63,3600.0,33.7201,33.7281,33.599,33.599,3600.0
2012-10-19 12:00:00,41.64,41.66,41.45,41.47,6100.0,33.6071,33.6232,33.4537,33.4699,6100.0
2012-10-19 12:30:00,41.43,41.6,41.43,41.54,2900.0,33.4376,33.5748,33.4376,33.5264,2900.0
2012-10-19 13:00:00,41.5,41.56,41.46,41.49,2300.0,33.4941,33.5425,33.4618,33.486,2300.0
2012-10-19 13:30:00,41.48,41.51,41.37,41.51,9200.0,33.4779,33.5022,33.3892,33.5022,9200.0
2012-10-19 14:00:00,41.54,41.73,41.52,41.66,14100.0,33.5264,33.6797,33.5102,33.6232,14100.0
2012-10-19 14:30:00,41.68,42.01,41.68,42.01,13400.0,33.6394,33.9057,33.6394,33.9057,13400.0
2012-10-19 15:00:00,41.97,42.19,41.87,42.15,17300.0,33.8734,34.051,33.7927,34.0187,17300.0
2012-10-19 15:30:00,42.15,42.19,41.99,42.0,54200.0,34.0187,34.051,33.8896,33.8976,54200.0
2012-10-22 09:30:00,41.99,41.99,41.59,41.7,9200.0,33.8896,33.8896,33.5667,33.6555,9200.0
2012-10-22 10:00:00,41.78,42.04,41.65,41.98,10300.0,33.7201,33.9299,33.6151,33.8815,10300.0
2012-10-22 10:30:00,41.98,42.1,41.9,41.91,9800.0,33.8815,33.9783,33.8169,33.825,9800.0
2012-10-22 11:00:00,41.9,42.0,41.87,41.88,12200.0,33.8169,33.8976,33.7927,33.8008,12200.0
2012-10-22 11:30:00,41.88,42.1,41.88,41.95,44200.0,33.8008,33.9783,33.8008,33.8573,44200.0
2012-10-22 12:00:00,41.95,41.95,41.78,41.81,14800.0,33.8573,33.8573,33.7201,33.7443,14800.0
2012-10-22 12:30:00,41.81,41.9,41.71,41.73,10100.0,33.7443,33.8169,33.6636,33.6797,10100.0
2012-10-22 13:00:00,41.7,41.74,41.24,41.24,8800.0,33.6555,33.6878,33.2842,33.2842,8800.0
2012-10-22 13:30:00,41.24,41.24,40.99,41.07,14500.0,33.2842,33.2842,33.0825,33.147,14500.0
2012-10-22 14:00:00,41.05,41.08,40.95,40.99,8500.0,33.1309,33.1551,33.0502,33.0825,8500.0
2012-10-22 14:30:00,40.97,41.12,40.97,40.98,11400.0,33.0663,33.1874,33.0663,33.0744,11400.0
2012-10-22 15:00:00,40.99,41.17,40.99,41.07,14200.0,33.0825,33.2277,33.0825,33.147,14200.0
2012-10-22 15:30:00,41.07,41.27,41.05,41.27,34900.0,33.147,33.3085,33.1309,33.3085,34900.0
2012-10-23 09:30:00,40.95,41.31,40.84,41.25,15600.0,33.0502,33.3407,32.9614,33.2923,15600.0
2012-10-23 10:00:00,41.29,41.41,41.2,41.38,23200.0,33.3246,33.4214,33.252,33.3972,23200.0
2012-10-23 10:30:00,41.36,41.37,41.23,41.29,18400.0,33.3811,33.3892,33.2762,33.3246,18400.0
2012-10-23 11:00:00,41.29,41.39,41.25,41.32,19700.0,33.3246,33.4053,33.2923,33.3488,19700.0
2012-10-23 11:30:00,41.33,41.41,41.27,41.41,10300.0,33.3569,33.4214,33.3085,33.4214,10300.0
2012-10-23 12:00:00,41.38,41.54,41.33,41.52,10400.0,33.3972,33.5264,33.3569,33.5102,10400.0
2012-10-23 12:30:00,41.5,41.99,41.5,41.98,25200.0,33.4941,33.8896,33.4941,33.8815,25200.0
2012-10-23 13:00:00,41.97,42.0,41.82,41.84,15200.0,33.8734,33.8976,33.7524,33.7685,15200.0
2012-10-23 13:30:00,41.86,42.0,41.86,42.0,7400.0,33.7846,33.8976,33.7846,33.8976,7400.0
2012-10-23 14:00:00,41.99,42.0,41.79,41.89,17100.0,33.8896,33.8976,33.7281,33.8088,17100.0
2012-10-23 14:30:00,41.88,41.98,41.79,41.83,14100.0,33.8008,33.8815,33.7281,33.7604,14100.0
2012-10-23 15:00:00,41.91,41.93,41.84,41.84,12000.0,33.825,33.8411,33.7685,33.7685,12000.0
2012-10-23 15:30:00,41.84,41.85,41.71,41.83,26000.0,33.7685,33.7766,33.6636,33.7604,26000.0
2012-10-24 09:30:00,41.9,42.2,41.4,41.4,17100.0,33.8169,34.059,33.4134,33.4134,17100.0
2012-10-24 10:00:00,41.42,41.82,41.41,41.72,7900.0,33.4295,33.7524,33.4214,33.6716,7900.0
2012-10-24 10:30:00,41.68,41.84,41.66,41.66,2800.0,33.6394,33.7685,33.6232,33.6232,2800.0
2012-10-24 11:00:00,41.66,41.72,41.66,41.68,3200.0,33.6232,33.6716,33.6232,33.6394,3200.0
2012-10-24 11:30:00,41.71,41.76,41.66,41.66,3900.0,33.6636,33.7039,33.6232,33.6232,3900.0
2012-10-24 12:00:00,41.63,41.64,41.5,41.54,3800.0,33.599,33.6071,33.4941,33.5264,3800.0
2012-10-24 12:30:00,41.54,41.64,41.54,41.59,3600.0,33.5264,33.6071,33.5264,33.5667,3600.0
2012-10-24 13:00:00,41.58,41.68,41.54,41.54,2200.0,33.5587,33.6394,33.5264,33.5264,2200.0
2012-10-24 13:30:00,41.55,41.55,41.42,41.44,3000.0,33.5344,33.5344,33.4295,33.4457,3000.0
2012-10-24 14:00:00,41.47,41.47,41.29,41.46,5300.0,33.4699,33.4699,33.3246,33.4618,5300.0
2012-10-24 14:30:00,41.45,41.52,41.39,41.45,3300.0,33.4537,33.5102,33.4053,33.4537,3300.0
2012-10-24 15:00:00,41.36,41.45,41.31,41.38,11200.0,33.3811,33.4537,33.3407,33.3972,11200.0
2012-10-24 15:30:00,41.37,41.4,41.28,41.36,20900.0,33.3892,33.4134,33.3165,33.3811,20900.0
2012-10-25 09:30:00,41.56,41.83,41.56,41.71,6900.0,33.5425,33.7604,33.5425,33.6636,6900.0
2012-10-25 10:00:00,41.65,42.07,41.65,41.98,9500.0,33.6151,33.9541,33.6151,33.8815,9500.0
2012-10-25 10:30:00,41.98,41.99,41.88,41.92,2800.0,33.8815,33.8896,33.8008,33.8331,2800.0
2012-10-25 11:00:00,41.94,42.0,41.89,41.97,8700.0,33.8492,33.8976,33.8088,33.8734,8700.0
2012-10-25 11:30:00,41.92,41.99,41.83,41.98,9200.0,33.8331,33.8896,33.7604,33.8815,9200.0
2012-10-25 12:00:00,42.01,42.11,41.95,42.07,9600.0,33.9057,33.9864,33.8573,33.9541,9600.0
2012-10-25 12:30:00,42.03,42.2,42.0,42.17,3500.0,33.9218,34.059,33.8976,34.0348,3500.0
2012-10-25 13:00:00,42.21,42.25,42.06,42.18,6100.0,34.0671,34.0994,33.9461,34.0429,6100.0
2012-10-25 13:30:00,42.2,42.31,42.11,42.23,9500.0,34.059,34.1478,33.9864,34.0833,9500.0
2012-10-25 14:00:00,42.22,42.28,42.15,42.23,10500.0,34.0752,34.1236,34.0187,34.0833,10500.0
2012-10-25 14:30:00,42.22,42.43,42.22,42.37,13700.0,34.0752,34.2447,34.0752,34.1963,13700.0
2012-10-25 15:00:00,42.37,42.48,42.37,42.45,16400.0,34.1963,34.285,34.1963,34.2608,16400.0
2012-10-25 15:30:00,42.43,42.58,42.36,42.46,60000.0,34.2447,34.3657,34.1882,34.2689,60000.0
2012-10-26 09:30:00,42.0,42.46,42.0,42.11,14700.0,33.8976,34.2689,33.8976,33.9864,14700.0
2012-10-26 10:00:00,42.0,42.26,41.95,42.05,6200.0,33.8976,34.1075,33.8573,33.938,6200.0
2012-10-26 10:30:00,41.99,42.02,41.92,41.93,2200.0,33.8896,33.9138,33.8331,33.8411,2200.0
2012-10-26 11:00:00,41.93,41.96,41.79,41.92,3700.0,33.8411,33.8653,33.7281,33.8331,3700.0
2012-10-26 11:30:00,41.93,41.93,41.77,41.78,2500.0,33.8411,33.8411,33.712,33.7201,2500.0
2012-10-26 12:00:00,41.76,41.8,41.63,41.69,4000.0,33.7039,33.7362,33.599,33.6474,4000.0
2012-10-26 12:30:00,41.62,41.62,41.54,41.58,3300.0,33.5909,33.5909,33.5264,33.5587,3300.0
2012-10-26 13:00:00,41.6,41.63,41.54,41.63,1500.0,33.5748,33.599,33.5264,33.599,1500.0
2012-10-26 13:30:00,41.61,41.82,41.61,41.72,6900.0,33.5829,33.7524,33.5829,33.6716,6900.0
2012-10-26 14:00:00,41.66,41.8,41.64,41.79,2600.0,33.6232,33.7362,33.6071,33.7281,2600.0
2012-10-26 14:30:00,41.79,41.85,41.7,41.76,2600.0,33.7281,33.7766,33.6555,33.7039,2600.0
2012-10-26 15:00:00,41.79,41.98,41.79,41.9,6400.0,33.7281,33.8815,33.7281,33.8169,6400.0
2012-10-26 15:30:00,41.92,41.94,41.83,41.91,16500.0,33.8331,33.8492,33.7604,33.825,16500.0
2012-10-31 09:30:00,41.84,42.75,41.64,42.4,13400.0,33.7685,34.5029,33.6071,34.2205,13400.0
2012-10-31 10:00:00,42.41,42.42,42.26,42.34,3500.0,34.2285,34.2366,34.1075,34.172,3500.0
2012-10-31 10:30:00,42.28,42.34,42.15,42.27,8700.0,34.1236,34.172,34.0187,34.1155,8700.0
2012-10-31 11:00:00,42.22,42.39,42.16,42.28,6200.0,34.0752,34.2124,34.0268,34.1236,6200.0
2012-10-31 11:30:00,42.28,42.36,42.15,42.28,9600.0,34.1236,34.1882,34.0187,34.1236,9600.0
2012-10-31 12:00:00,42.27,42.3,42.07,42.1,5300.0,34.1155,34.1398,33.9541,33.9783,5300.0
2012-10-31 12:30:00,42.02,42.08,41.85,41.9,8200.0,33.9138,33.9622,33.7766,33.8169,8200.0
2012-10-31 13:00:00,41.91,42.05,41.87,42.0,4400.0,33.825,33.938,33.7927,33.8976,4400.0
2012-10-31 13:30:00,42.01,42.07,41.91,42.04,6900.0,33.9057,33.9541,33.825,33.9299,6900.0
2012-10-31 14:00:00,42.02,42.28,42.01,42.28,5900.0,33.9138,34.1236,33.9057,34.1236,5900.0
2012-10-31 14:30:00,42.26,42.3,42.15,42.23,5200.0,34.1075,34.1398,34.0187,34.0833,5200.0
2012-10-31 15:00:00,42.24,42.5,42.16,42.44,9600.0,34.0913,34.3012,34.0268,34.2527,9600.0
2012-10-31 15:30:00,42.47,42.53,42.23,42.42,19100.0,34.277,34.3254,34.0833,34.2366,19100.0
2012-11-01 09:30:00,40.83,42.85,40.69,42.65,21300.0,32.9533,34.5837,32.8403,34.4222,21300.0
2012-11-01 10:00:00,42.66,43.43,42.66,43.32,25400.0,34.4303,35.0518,34.4303,34.963,25400.0
2012-11-01 10:30:00,43.32,43.41,43.26,43.34,16900.0,34.963,35.0356,34.9146,34.9791,16900.0
2012-11-01 11:00:00,43.34,43.38,43.29,43.35,20000.0,34.9791,35.0114,34.9388,34.9872,20000.0
2012-11-01 11:30:00,43.36,43.74,43.28,43.71,21700.0,34.9953,35.302,34.9307,35.2777,21700.0
2012-11-01 12:00:00,43.73,43.75,43.54,43.59,27400.0,35.2939,35.31,35.1405,35.1809,27400.0
2012-11-01 12:30:00,43.62,43.62,43.44,43.48,17300.0,35.2051,35.2051,35.0598,35.0921,17300.0
2012-11-01 13:00:00,43.47,43.52,43.37,43.45,22800.0,35.084,35.1244,35.0033,35.0679,22800.0
2012-11-01 13:30:00,43.42,43.75,43.41,43.72,13600.0,35.0437,35.31,35.0356,35.2858,13600.0
2012-11-01 14:00:00,43.69,43.75,43.65,43.69,16400.0,35.2616,35.31,35.2293,35.2616,16400.0
2012-11-01 14:30:00,43.71,43.75,43.58,43.61,16900.0,35.2777,35.31,35.1728,35.197,16900.0
2012-11-01 15:00:00,43.57,43.7,43.57,43.6,32900.0,35.1648,35.2697,35.1648,35.189,32900.0
2012-11-01 15:30:00,43.61,43.61,43.41,43.45,92300.0,35.197,35.197,35.0356,35.0679,92300.0
2012-11-02 09:30:00,43.72,43.72,43.23,43.31,6500.0,35.2858,35.2858,34.8903,34.9549,6500.0
2012-11-02 10:00:00,43.3,43.31,42.9,42.91,12500.0,34.9468,34.9549,34.624,34.6321,12500.0
2012-11-02 10:30:00,42.92,43.02,42.85,42.93,5100.0,34.6401,34.7209,34.5837,34.6482,5100.0
2012-11-02 11:00:00,42.89,43.13,42.88,43.08,7600.0,34.6159,34.8096,34.6079,34.7693,7600.0
2012-11-02 11:30:00,43.08,43.11,42.9,42.92,6700.0,34.7693,34.7935,34.624,34.6401,6700.0
2012-11-02 12:00:00,42.92,42.96,42.86,42.88,6500.0,34.6401,34.6724,34.5917,34.6079,6500.0
2012-11-02 12:30:00,42.84,43.04,42.84,43.0,20400.0,34.5756,34.737,34.5756,34.7047,20400.0
2012-11-02 13:00:00,42.98,43.08,42.92,43.06,5700.0,34.6886,34.7693,34.6401,34.7531,5700.0
2012-11-02 13:30:00,43.08,43.33,43.08,43.16,29000.0,34.7693,34.9711,34.7693,34.8338,29000.0
2012-11-02 14:00:00,43.16,43.5,43.15,43.41,19300.0,34.8338,35.1083,34.8258,35.0356,19300.0
2012-11-02 14:30:00,43.44,43.44,43.24,43.24,14100.0,35.0598,35.0598,34.8984,34.8984,14100.0
2012-11-02 15:00:00,43.24,43.27,43.15,43.23,15300.0,34.8984,34.9226,34.8258,34.8903,15300.0
2012-11-02 15:30:00,43.23,43.33,43.14,43.15,42200.0,34.8903,34.9711,34.8177,34.8258,42200.0
2012-11-05 09:30:00,43.45,43.85,43.25,43.46,53400.0,35.0679,35.3907,34.9065,35.076,53400.0
2012-11-05 10:00:00,43.49,44.0,43.47,43.86,38400.0,35.1002,35.5118,35.084,35.3988,38400.0
2012-11-05 10:30:00,43.89,44.06,43.89,43.99,24300.0,35.423,35.5602,35.423,35.5037,24300.0
2012-11-05 11:00:00,43.99,44.05,43.96,43.99,8200.0,35.5037,35.5522,35.4795,35.5037,8200.0
2012-11-05 11:30:00,43.99,43.99,43.57,43.66,8100.0,35.5037,35.5037,35.1648,35.2374,8100.0
2012-11-05 12:00:00,43.67,43.86,43.55,43.79,27000.0,35.2455,35.3988,35.1486,35.3423,27000.0
2012-11-05 12:30:00,43.78,43.78,43.55,43.55,2400.0,35.3342,35.3342,35.1486,35.1486,2400.0
2012-11-05 13:00:00,43.55,43.71,43.44,43.66,19100.0,35.1486,35.2777,35.0598,35.2374,19100.0
2012-11-05 13:30:00,43.72,43.85,43.63,43.76,15200.0,35.2858,35.3907,35.2132,35.3181,15200.0
2012-11-05 14:00:00,43.74,44.02,43.71,43.93,25300.0,35.302,35.5279,35.2777,35.4553,25300.0
2012-11-05 14:30:00,43.91,44.05,43.91,44.01,27200.0,35.4392,35.5522,35.4392,35.5199,27200.0
2012-11-05 15:00:00,44.02,44.05,43.92,43.97,28500.0,35.5279,35.5522,35.4472,35.4876,28500.0
2012-11-05 15:30:00,44.03,44.1,43.97,43.99,36800.0,35.536,35.5925,35.4876,35.5037,36800.0
2012-11-06 09:30:00,44.26,44.49,44.09,44.41,59900.0,35.7216,35.9073,35.5844,35.8427,59900.0
2012-11-06 10:00:00,44.38,44.71,44.38,44.67,9900.0,35.8185,36.0848,35.8185,36.0526,9900.0
2012-11-06 10:30:00,44.69,44.7,44.55,44.66,18200.0,36.0687,36.0768,35.9557,36.0445,18200.0
2012-11-06 11:00:00,44.67,44.72,44.6,44.68,5200.0,36.0526,36.0929,35.9961,36.0606,5200.0
2012-11-06 11:30:00,44.7,44.83,44.69,44.75,16100.0,36.0768,36.1817,36.0687,36.1171,16100.0
2012-11-06 12:00:00,44.77,44.78,44.68,44.7,55800.0,36.1333,36.1413,36.0606,36.0768,55800.0
2012-11-06 12:30:00,44.7,44.72,44.56,44.62,45100.0,36.0768,36.0929,35.9638,36.0122,45100.0
2012-11-06 13:00:00,44.62,44.64,44.57,44.63,23000.0,36.0122,36.0283,35.9718,36.0203,23000.0
2012-11-06 13:30:00,44.62,44.63,44.57,44.6,31800.0,36.0122,36.0203,35.9718,35.9961,31800.0
2012-11-06 14:00:00,44.6,44.64,44.6,44.61,101500.0,35.9961,36.0283,35.9961,36.0041,101500.0
2012-11-06 14:30:00,44.62,44.68,44.6,44.63,35400.0,36.0122,36.0606,35.9961,36.0203,35400.0
2012-11-06 15:00:00,44.64,44.8,44.63,44.79,23000.0,36.0283,36.1575,36.0203,36.1494,23000.0
2012-11-06 15:30:00,44.78,45.0,44.77,44.96,87500.0,36.1413,36.3189,36.1333,36.2866,87500.0
2012-11-07 09:30:00,42.93,48.93,42.93,43.36,76200.0,34.6482,39.4907,34.6482,34.9953,76200.0
2012-11-07 10:00:00,43.22,43.7,43.21,43.58,123700.0,34.8823,35.2697,34.8742,35.1728,123700.0
2012-11-07 10:30:00,43.56,43.6,42.75,42.75,30800.0,35.1567,35.189,34.5029,34.5029,30800.0
2012-11-07 11:00:00,42.75,43.03,42.75,42.89,14100.0,34.5029,34.7289,34.5029,34.6159,14100.0
2012-11-07 11:30:00,42.88,43.13,42.78,43.01,29800.0,34.6079,34.8096,34.5272,34.7128,29800.0
2012-11-07 12:00:00,43.01,43.01,42.53,42.69,15600.0,34.7128,34.7128,34.3254,34.4545,15600.0
2012-11-07 12:30:00,42.67,43.03,42.67,43.0,13400.0,34.4384,34.7289,34.4384,34.7047,13400.0
2012-11-07 13:00:00,43.09,43.37,43.09,43.3,13800.0,34.7774,35.0033,34.7774,34.9468,13800.0
2012-11-07 13:30:00,43.26,43.5,43.26,43.27,12100.0,34.9146,35.1083,34.9146,34.9226,12100.0
2012-11-07 14:00:00,43.3,43.4,43.27,43.39,12800.0,34.9468,35.0276,34.9226,35.0195,12800.0
2012-11-07 14:30:00,43.37,43.57,43.22,43.45,18000.0,35.0033,35.1648,34.8823,35.0679,18000.0
2012-11-07 15:00:00,43.45,43.5,43.24,43.4,39500.0,35.0679,35.1083,34.8984,35.0276,39500.0
2012-11-07 15:30:00,43.4,43.57,43.24,43.45,138400.0,35.0276,35.1648,34.8984,35.0679,138400.0
2012-11-08 09:30:00,42.46,43.46,41.86,43.26,55300.0,34.2689,35.076,33.7846,34.9146,55300.0
2012-11-08 10:00:00,43.29,43.29,42.95,43.03,28700.0,34.9388,34.9388,34.6644,34.7289,28700.0
2012-11-08 10:30:00,43.0,43.13,42.75,42.85,21800.0,34.7047,34.8096,34.5029,34.5837,21800.0
2012-11-08 11:00:00,42.98,42.98,42.37,42.48,25300.0,34.6886,34.6886,34.1963,34.285,25300.0
2012-11-08 11:30:00,42.4,42.53,42.19,42.36,20900.0,34.2205,34.3254,34.051,34.1882,20900.0
2012-11-08 12:00:00,42.37,42.38,41.93,42.02,58800.0,34.1963,34.2043,33.8411,33.9138,58800.0
2012-11-08 12:30:00,42.01,42.24,41.96,42.24,46100.0,33.9057,34.0913,33.8653,34.0913,46100.0
2012-11-08 13:00:00,42.27,42.27,41.29,41.54,35800.0,34.1155,34.1155,33.3246,33.5264,35800.0
2012-11-08 13:30:00,41.49,41.53,41.13,41.47,27000.0,33.486,33.5183,33.1955,33.4699,27000.0
2012-11-08 14:00:00,41.49,41.56,41.05,41.43,32300.0,33.486,33.5425,33.1309,33.4376,32300.0
2012-11-08 14:30:00,41.46,41.57,41.03,41.12,28100.0,33.4618,33.5506,33.1148,33.1874,28100.0
2012-11-08 15:00:00,41.07,41.4,40.77,40.97,51200.0,33.147,33.4134,32.9049,33.0663,51200.0
2012-11-08 15:30:00,40.94,41.37,40.9,41.29,148400.0,33.0421,33.3892,33.0098,33.3246,148400.0
2012-11-09 09:30:00,40.84,41.56,40.8,41.28,51500.0,32.9614,33.5425,32.9291,33.3165,51500.0
2012-11-09 10:00:00,41.24,41.32,41.08,41.18,35100.0,33.2842,33.3488,33.1551,33.2358,35100.0
2012-11-09 10:30:00,41.18,41.37,41.13,41.37,16700.0,33.2358,33.3892,33.1955,33.3892,16700.0
2012-11-09 11:00:00,41.34,41.34,41.04,41.1,27200.0,33.365,33.365,33.1228,33.1713,27200.0
2012-11-09 11:30:00,41.05,41.11,40.51,40.57,33700.0,33.1309,33.1793,32.6951,32.7435,33700.0
2012-11-09 12:00:00,40.58,40.58,40.1,40.2,32200.0,32.7516,32.7516,32.3642,32.4449,32200.0
2012-11-09 12:30:00,40.24,40.26,40.01,40.01,16400.0,32.4772,32.4933,32.2915,32.2915,16400.0
2012-11-09 13:00:00,40.01,40.07,39.64,39.67,45300.0,32.2915,32.34,31.9929,32.0171,45300.0
2012-11-09 13:30:00,39.6,39.92,39.57,39.91,33400.0,31.9606,32.2189,31.9364,32.2108,33400.0
2012-11-09 14:00:00,39.94,40.09,39.82,40.05,45400.0,32.235,32.3561,32.1382,32.3238,45400.0
2012-11-09 14:30:00,40.06,40.28,40.02,40.26,58500.0,32.3319,32.5094,32.2996,32.4933,58500.0
2012-11-09 15:00:00,40.25,40.43,40.21,40.43,56300.0,32.4852,32.6305,32.4529,32.6305,56300.0
2012-11-09 15:30:00,40.42,40.42,40.12,40.19,64500.0,32.6224,32.6224,32.3803,32.4368,64500.0
2012-11-12 09:30:00,40.23,40.29,39.93,40.11,8000.0,32.4691,32.5175,32.227,32.3722,8000.0
2012-11-12 10:00:00,40.13,40.19,39.84,40.08,6300.0,32.3884,32.4368,32.1543,32.348,6300.0
2012-11-12 10:30:00,40.04,40.06,39.82,39.89,5800.0,32.3157,32.3319,32.1382,32.1947,5800.0
2012-11-12 11:00:00,39.84,39.96,39.81,39.93,3800.0,32.1543,32.2512,32.1301,32.227,3800.0
2012-11-12 11:30:00,39.95,39.95,39.77,39.82,7400.0,32.2431,32.2431,32.0978,32.1382,7400.0
2012-11-12 12:00:00,39.77,39.89,39.77,39.84,4400.0,32.0978,32.1947,32.0978,32.1543,4400.0
2012-11-12 12:30:00,39.8,39.99,39.8,39.95,5100.0,32.122,32.2754,32.122,32.2431,5100.0
2012-11-12 13:00:00,39.99,40.1,39.9,39.93,4700.0,32.2754,32.3642,32.2027,32.227,4700.0
2012-11-12 13:30:00,39.94,39.99,39.78,39.96,11100.0,32.235,32.2754,32.1059,32.2512,11100.0
2012-11-12 14:00:00,39.92,40.09,39.92,40.01,8000.0,32.2189,32.3561,32.2189,32.2915,8000.0
2012-11-12 14:30:00,39.96,40.0,39.85,39.94,7100.0,32.2512,32.2835,32.1624,32.235,7100.0
2012-11-12 15:00:00,39.89,40.01,39.84,39.86,13200.0,32.1947,32.2915,32.1543,32.1705,13200.0
2012-11-12 15:30:00,39.86,39.95,39.78,39.87,30000.0,32.1705,32.2431,32.1059,32.1785,30000.0
2012-11-13 09:30:00,39.53,39.9,39.16,39.9,16500.0,31.9041,32.2027,31.6055,32.2027,16500.0
2012-11-13 10:00:00,39.9,40.12,39.82,39.9,20000.0,32.2027,32.3803,32.1382,32.2027,20000.0
2012-11-13 10:30:00,39.9,39.94,39.72,39.91,46200.0,32.2027,32.235,32.0575,32.2108,46200.0
2012-11-13 11:00:00,39.92,40.29,39.86,40.25,41400.0,32.2189,32.5175,32.1705,32.4852,41400.0
2012-11-13 11:30:00,40.27,40.36,40.23,40.35,17700.0,32.5014,32.574,32.4691,32.5659,17700.0
2012-11-13 12:00:00,40.27,40.52,40.27,40.52,18400.0,32.5014,32.7031,32.5014,32.7031,18400.0
2012-11-13 12:30:00,40.55,40.59,40.38,40.51,16300.0,32.7274,32.7596,32.5901,32.6951,16300.0
2012-11-13 13:00:00,40.51,40.58,40.42,40.46,9900.0,32.6951,32.7516,32.6224,32.6547,9900.0
2012-11-13 13:30:00,40.45,40.51,40.39,40.46,19000.0,32.6466,32.6951,32.5982,32.6547,19000.0
2012-11-13 14:00:00,40.47,40.5,40.42,40.5,13300.0,32.6628,32.687,32.6224,32.687,13300.0
2012-11-13 14:30:00,40.45,40.51,40.35,40.41,18400.0,32.6466,32.6951,32.5659,32.6144,18400.0
2012-11-13 15:00:00,40.41,40.59,40.31,40.51,51800.0,32.6144,32.7596,32.5337,32.6951,51800.0
2012-11-13 15:30:00,40.52,40.56,40.36,40.42,52200.0,32.7031,32.7354,32.574,32.6224,52200.0
2012-11-14 09:30:00,40.48,40.51,39.92,40.06,11000.0,32.6709,32.6951,32.2189,32.3319,11000.0
2012-11-14 10:00:00,40.11,40.19,39.98,40.02,15300.0,32.3722,32.4368,32.2673,32.2996,15300.0
2012-11-14 10:30:00,40.0,40.09,39.89,39.96,18600.0,32.2835,32.3561,32.1947,32.2512,18600.0
2012-11-14 11:00:00,40.03,40.2,40.02,40.2,5700.0,32.3077,32.4449,32.2996,32.4449,5700.0
2012-11-14 11:30:00,40.21,40.21,40.0,40.0,6000.0,32.4529,32.4529,32.2835,32.2835,6000.0
2012-11-14 12:00:00,40.0,40.19,40.0,40.18,12400.0,32.2835,32.4368,32.2835,32.4287,12400.0
2012-11-14 12:30:00,40.2,40.2,40.04,40.1,6700.0,32.4449,32.4449,32.3157,32.3642,6700.0
2012-11-14 13:00:00,40.1,40.12,40.0,40.03,6100.0,32.3642,32.3803,32.2835,32.3077,6100.0
2012-11-14 13:30:00,40.06,40.25,40.01,40.24,11100.0,32.3319,32.4852,32.2915,32.4772,11100.0
2012-11-14 14:00:00,40.24,40.29,39.98,39.99,26600.0,32.4772,32.5175,32.2673,32.2754,26600.0
2012-11-14 14:30:00,39.96,40.09,39.96,40.01,19700.0,32.2512,32.3561,32.2512,32.2915,19700.0
2012-11-14 15:00:00,40.03,40.09,39.97,40.01,30300.0,32.3077,32.3561,32.2592,32.2915,30300.0
2012-11-14 15:30:00,40.0,40.05,39.85,39.96,58500.0,32.2835,32.3238,32.1624,32.2512,58500.0
2012-11-15 09:30:00,39.95,40.62,39.77,40.19,21500.0,32.2431,32.7839,32.0978,32.4368,21500.0
2012-11-15 10:00:00,40.1,40.49,40.06,40.38,72600.0,32.3642,32.6789,32.3319,32.5901,72600.0
2012-11-15 10:30:00,40.37,40.43,40.0,40.11,64800.0,32.5821,32.6305,32.2835,32.3722,64800.0
2012-11-15 11:00:00,40.08,40.12,39.88,40.05,26000.0,32.348,32.3803,32.1866,32.3238,26000.0
2012-11-15 11:30:00,40.05,40.11,39.99,40.0,31500.0,32.3238,32.3722,32.2754,32.2835,31500.0
2012-11-15 12:00:00,40.0,40.04,39.99,40.02,25300.0,32.2835,32.3157,32.2754,32.2996,25300.0
2012-11-15 12:30:00,40.01,40.06,39.98,40.03,22900.0,32.2915,32.3319,32.2673,32.3077,22900.0
2012-11-15 13:00:00,40.01,40.18,40.01,40.15,17500.0,32.2915,32.4287,32.2915,32.4045,17500.0
2012-11-15 13:30:00,40.14,40.22,40.12,40.12,10100.0,32.3964,32.461,32.3803,32.3803,10100.0
2012-11-15 14:00:00,40.11,40.21,40.07,40.2,20400.0,32.3722,32.4529,32.34,32.4449,20400.0
2012-11-15 14:30:00,40.2,40.33,40.15,40.24,25000.0,32.4449,32.5498,32.4045,32.4772,25000.0
2012-11-15 15:00:00,40.27,40.36,40.15,40.18,37300.0,32.5014,32.574,32.4045,32.4287,37300.0
2012-11-15 15:30:00,40.16,40.31,40.16,40.2,47700.0,32.4126,32.5337,32.4126,32.4449,47700.0
2012-11-16 09:30:00,40.39,40.4,40.02,40.33,123300.0,32.5982,32.6063,32.2996,32.5498,123300.0
2012-11-16 10:00:00,40.34,40.41,40.15,40.39,125900.0,32.5579,32.6144,32.4045,32.5982,125900.0
2012-11-16 10:30:00,40.39,40.63,40.39,40.51,25400.0,32.5982,32.7919,32.5982,32.6951,25400.0
2012-11-16 11:00:00,40.55,40.56,40.25,40.25,41100.0,32.7274,32.7354,32.4852,32.4852,41100.0
2012-11-16 11:30:00,40.28,40.75,40.24,40.5,75900.0,32.5094,32.8888,32.4772,32.687,75900.0
2012-11-16 12:00:00,40.51,40.56,40.22,40.4,33700.0,32.6951,32.7354,32.461,32.6063,33700.0
2012-11-16 12:30:00,40.43,40.46,40.25,40.32,9300.0,32.6305,32.6547,32.4852,32.5417,9300.0
2012-11-16 13:00:00,40.33,40.33,40.23,40.26,9700.0,32.5498,32.5498,32.4691,32.4933,9700.0
2012-11-16 13:30:00,40.25,40.35,40.22,40.3,15100.0,32.4852,32.5659,32.461,32.5256,15100.0
2012-11-16 14:00:00,40.3,40.36,40.24,40.32,30500.0,32.5256,32.574,32.4772,32.5417,30500.0
2012-11-16 14:30:00,40.27,40.36,40.21,40.3,26000.0,32.5014,32.574,32.4529,32.5256,26000.0
2012-11-16 15:00:00,40.28,40.37,40.24,40.34,32700.0,32.5094,32.5821,32.4772,32.5579,32700.0
2012-11-16 15:30:00,40.3,40.39,40.27,40.35,59800.0,32.5256,32.5982,32.5014,32.5659,59800.0
2012-11-19 09:30:00,40.69,40.75,40.3,40.35,22900.0,32.8403,32.8888,32.5256,32.5659,22900.0
2012-11-19 10:00:00,40.34,40.44,40.17,40.28,32500.0,32.5579,32.6386,32.4207,32.5094,32500.0
2012-11-19 10:30:00,40.31,40.33,40.21,40.23,17900.0,32.5337,32.5498,32.4529,32.4691,17900.0
2012-11-19 11:00:00,40.25,40.32,40.2,40.27,14700.0,32.4852,32.5417,32.4449,32.5014,14700.0
2012-11-19 11:30:00,40.25,40.37,40.24,40.37,4400.0,32.4852,32.5821,32.4772,32.5821,4400.0
2012-11-19 12:00:00,40.36,40.48,40.35,40.39,5300.0,32.574,32.6709,32.5659,32.5982,5300.0
2012-11-19 12:30:00,40.38,40.41,40.35,40.4,4000.0,32.5901,32.6144,32.5659,32.6063,4000.0
2012-11-19 13:00:00,40.38,40.56,40.37,40.49,6000.0,32.5901,32.7354,32.5821,32.6789,6000.0
2012-11-19 13:30:00,40.46,40.65,40.46,40.58,5800.0,32.6547,32.8081,32.6547,32.7516,5800.0
2012-11-19 14:00:00,40.58,40.62,40.53,40.55,13400.0,32.7516,32.7839,32.7112,32.7274,13400.0
2012-11-19 14:30:00,40.53,40.59,40.43,40.44,9300.0,32.7112,32.7596,32.6305,32.6386,9300.0
2012-11-19 15:00:00,40.44,40.55,40.44,40.5,8700.0,32.6386,32.7274,32.6386,32.687,8700.0
2012-11-19 15:30:00,40.5,40.62,40.47,40.62,40300.0,32.687,32.7839,32.6628,32.7839,40300.0
2012-11-20 09:30:00,40.45,40.89,40.26,40.72,29600.0,32.6466,33.0018,32.4933,32.8646,29600.0
2012-11-20 10:00:00,40.74,40.83,40.49,40.58,14900.0,32.8807,32.9533,32.6789,32.7516,14900.0
2012-11-20 10:30:00,40.59,40.6,40.36,40.43,6100.0,32.7596,32.7677,32.574,32.6305,6100.0
2012-11-20 11:00:00,40.41,40.53,40.36,40.53,9400.0,32.6144,32.7112,32.574,32.7112,9400.0
2012-11-20 11:30:00,40.48,40.6,40.43,40.56,15800.0,32.6709,32.7677,32.6305,32.7354,15800.0
2012-11-20 12:00:00,40.58,40.6,40.44,40.46,6100.0,32.7516,32.7677,32.6386,32.6547,6100.0
2012-11-20 12:30:00,40.48,40.53,40.41,40.5,7600.0,32.6709,32.7112,32.6144,32.687,7600.0
2012-11-20 13:00:00,40.48,40.49,40.38,40.42,5700.0,32.6709,32.6789,32.5901,32.6224,5700.0
2012-11-20 13:30:00,40.41,40.7,40.41,40.65,5500.0,32.6144,32.8484,32.6144,32.8081,5500.0
2012-11-20 14:00:00,40.67,40.67,40.54,40.6,4600.0,32.8242,32.8242,32.7193,32.7677,4600.0
2012-11-20 14:30:00,40.59,40.6,40.48,40.51,9400.0,32.7596,32.7677,32.6709,32.6951,9400.0
2012-11-20 15:00:00,40.51,40.63,40.48,40.52,6200.0,32.6951,32.7919,32.6709,32.7031,6200.0
2012-11-20 15:30:00,40.51,40.66,40.5,40.66,18700.0,32.6951,32.8161,32.687,32.8161,18700.0
2012-11-21 09:30:00,40.63,40.81,40.46,40.71,19200.0,32.7919,32.9372,32.6547,32.8565,19200.0
2012-11-21 10:00:00,40.7,40.88,40.64,40.86,4800.0,32.8484,32.9937,32.8,32.9776,4800.0
2012-11-21 10:30:00,40.86,40.9,40.83,40.83,1200.0,32.9776,33.0098,32.9533,32.9533,1200.0
2012-11-21 11:00:00,40.83,40.88,40.72,40.78,9200.0,32.9533,32.9937,32.8646,32.913,9200.0
2012-11-21 11:30:00,40.84,40.91,40.76,40.84,30200.0,32.9614,33.0179,32.8968,32.9614,30200.0
2012-11-21 12:00:00,40.88,40.91,40.72,40.72,7700.0,32.9937,33.0179,32.8646,32.8646,7700.0
2012-11-21 12:30:00,40.71,40.87,40.66,40.78,11600.0,32.8565,32.9856,32.8161,32.913,11600.0
2012-11-21 13:00:00,40.78,40.85,40.77,40.82,8300.0,32.913,32.9695,32.9049,32.9453,8300.0
2012-11-21 13:30:00,40.83,40.98,40.77,40.88,6900.0,32.9533,33.0744,32.9049,32.9937,6900.0
2012-11-21 14:00:00,40.88,40.97,40.85,40.85,10400.0,32.9937,33.0663,32.9695,32.9695,10400.0
2012-11-21 14:30:00,40.85,40.92,40.77,40.9,25900.0,32.9695,33.026,32.9049,33.0098,25900.0
2012-11-21 15:00:00,40.9,40.97,40.83,40.87,19200.0,33.0098,33.0663,32.9533,32.9856,19200.0
2012-11-21 15:30:00,40.92,40.92,40.78,40.83,41300.0,33.026,33.026,32.913,32.9533,41300.0
2012-11-23 09:30:00,40.91,41.25,40.69,40.99,116500.0,33.0179,33.2923,32.8403,33.0825,116500.0
2012-11-23 10:00:00,41.0,41.07,40.89,40.89,15900.0,33.0905,33.147,33.0018,33.0018,15900.0
2012-11-23 10:30:00,40.91,40.99,40.86,40.99,8400.0,33.0179,33.0825,32.9776,33.0825,8400.0
2012-11-23 11:00:00,40.97,41.1,40.9,40.91,5600.0,33.0663,33.1713,33.0098,33.0179,5600.0
2012-11-23 11:30:00,40.92,40.99,40.87,40.99,4500.0,33.026,33.0825,32.9856,33.0825,4500.0
2012-11-23 12:00:00,40.99,40.99,40.88,40.92,11600.0,33.0825,33.0825,32.9937,33.026,11600.0
2012-11-23 12:30:00,40.92,41.05,40.91,41.0,24700.0,33.026,33.1309,33.0179,33.0905,24700.0
2012-11-26 09:30:00,40.75,41.13,40.75,41.04,82700.0,32.8888,33.1955,32.8888,33.1228,82700.0
2012-11-26 10:00:00,41.1,41.1,40.95,41.06,12500.0,33.1713,33.1713,33.0502,33.139,12500.0
2012-11-26 10:30:00,41.11,41.12,41.03,41.08,16600.0,33.1793,33.1874,33.1148,33.1551,16600.0
2012-11-26 11:00:00,41.07,41.35,41.07,41.33,16600.0,33.147,33.373,33.147,33.3569,16600.0
2012-11-26 11:30:00,41.35,41.51,41.34,41.51,13000.0,33.373,33.5022,33.365,33.5022,13000.0
2012-11-26 12:00:00,41.51,41.55,41.39,41.41,8500.0,33.5022,33.5344,33.4053,33.4214,8500.0
2012-11-26 12:30:00,41.41,41.49,41.33,41.38,14300.0,33.4214,33.486,33.3569,33.3972,14300.0
2012-11-26 13:00:00,41.38,41.47,41.21,41.31,8600.0,33.3972,33.4699,33.26,33.3407,8600.0
2012-11-26 13:30:00,41.36,41.43,41.24,41.26,20600.0,33.3811,33.4376,33.2842,33.3004,20600.0
2012-11-26 14:00:00,41.31,41.33,41.2,41.22,7100.0,33.3407,33.3569,33.252,33.2681,7100.0
2012-11-26 14:30:00,41.25,41.32,41.21,41.24,6600.0,33.2923,33.3488,33.26,33.2842,6600.0
2012-11-26 15:00:00,41.24,41.34,41.21,41.27,13700.0,33.2842,33.365,33.26,33.3085,13700.0
2012-11-26 15:30:00,41.26,41.44,41.25,41.29,52800.0,33.3004,33.4457,33.2923,33.3246,52800.0
2012-11-27 09:30:00,41.28,41.33,40.77,41.02,53000.0,33.3165,33.3569,32.9049,33.1067,53000.0
2012-11-27 10:00:00,41.16,41.16,40.77,40.8,26000.0,33.2197,33.2197,32.9049,32.9291,26000.0
2012-11-27 10:30:00,40.79,41.03,40.75,41.01,27100.0,32.9211,33.1148,32.8888,33.0986,27100.0
2012-11-27 11:00:00,41.01,41.07,40.93,40.94,24000.0,33.0986,33.147,33.034,33.0421,24000.0
2012-11-27 11:30:00,40.94,41.12,40.94,41.05,20100.0,33.0421,33.1874,33.0421,33.1309,20100.0
2012-11-27 12:00:00,41.05,41.06,40.92,41.0,17900.0,33.1309,33.139,33.026,33.0905,17900.0
2012-11-27 12:30:00,40.99,40.99,40.84,40.84,12600.0,33.0825,33.0825,32.9614,32.9614,12600.0
2012-11-27 13:00:00,40.84,40.92,40.81,40.86,17700.0,32.9614,33.026,32.9372,32.9776,17700.0
2012-11-27 13:30:00,40.85,41.0,40.85,40.95,18000.0,32.9695,33.0905,32.9695,33.0502,18000.0
2012-11-27 14:00:00,40.96,41.01,40.9,40.94,33200.0,33.0583,33.0986,33.0098,33.0421,33200.0
2012-11-27 14:30:00,40.93,41.13,40.93,41.13,34500.0,33.034,33.1955,33.034,33.1955,34500.0
2012-11-27 15:00:00,41.11,41.14,41.05,41.08,35900.0,33.1793,33.2035,33.1309,33.1551,35900.0
2012-11-27 15:30:00,41.08,41.19,41.05,41.11,80900.0,33.1551,33.2439,33.1309,33.1793,80900.0
2012-11-28 09:30:00,40.78,41.11,40.57,40.7,34500.0,32.9934,33.2604,32.8235,32.9287,34500.0
2012-11-28 10:00:00,40.67,40.96,40.65,40.94,55700.0,32.9044,33.1391,32.8883,33.1229,55700.0
2012-11-28 10:30:00,40.95,41.07,40.82,41.0,65500.0,33.131,33.2281,33.0258,33.1714,65500.0
2012-11-28 11:00:00,41.07,41.07,40.85,40.88,34400.0,33.2281,33.2281,33.0501,33.0743,34400.0
2012-11-28 11:30:00,40.88,40.9,40.76,40.82,23900.0,33.0743,33.0905,32.9773,33.0258,23900.0
2012-11-28 12:00:00,40.83,40.95,40.76,40.84,26300.0,33.0339,33.131,32.9773,33.042,26300.0
2012-11-28 12:30:00,40.87,40.95,40.79,40.87,21600.0,33.0663,33.131,33.0015,33.0663,21600.0
2012-11-28 13:00:00,40.88,40.92,40.79,40.81,21300.0,33.0743,33.1067,33.0015,33.0177,21300.0
2012-11-28 13:30:00,40.83,40.85,40.62,40.69,27800.0,33.0339,33.0501,32.864,32.9206,27800.0
2012-11-28 14:00:00,40.65,40.74,40.58,40.66,41600.0,32.8883,32.9611,32.8316,32.8963,41600.0
2012-11-28 14:30:00,40.7,40.87,40.62,40.87,29000.0,32.9287,33.0663,32.864,33.0663,29000.0
2012-11-28 15:00:00,40.88,40.92,40.78,40.82,34800.0,33.0743,33.1067,32.9934,33.0258,34800.0
2012-11-28 15:30:00,40.81,40.98,40.81,40.91,63400.0,33.0177,33.1552,33.0177,33.0986,63400.0
2012-11-29 09:30:00,41.0,41.35,40.97,41.14,23700.0,33.1714,33.4546,33.1472,33.2847,23700.0
2012-11-29 10:00:00,41.05,41.22,41.0,41.08,50700.0,33.2119,33.3494,33.1714,33.2362,50700.0
2012-11-29 10:30:00,41.06,41.29,41.01,41.22,37100.0,33.22,33.4061,33.1795,33.3494,37100.0
2012-11-29 11:00:00,41.22,41.3,41.05,41.1,26500.0,33.3494,33.4141,33.2119,33.2523,26500.0
2012-11-29 11:30:00,41.07,41.09,40.97,41.03,60500.0,33.2281,33.2442,33.1472,33.1957,60500.0
2012-11-29 12:00:00,41.1,41.15,41.0,41.13,49600.0,33.2523,33.2928,33.1714,33.2766,49600.0
2012-11-29 12:30:00,41.1,41.15,41.02,41.09,18500.0,33.2523,33.2928,33.1876,33.2442,18500.0
2012-11-29 13:00:00,41.1,41.15,41.04,41.06,12000.0,33.2523,33.2928,33.2038,33.22,12000.0
2012-11-29 13:30:00,41.09,41.13,41.01,41.01,23800.0,33.2442,33.2766,33.1795,33.1795,23800.0
2012-11-29 14:00:00,41.01,41.11,40.95,41.05,66600.0,33.1795,33.2604,33.131,33.2119,66600.0
2012-11-29 14:30:00,41.05,41.06,40.98,41.02,21000.0,33.2119,33.22,33.1552,33.1876,21000.0
2012-11-29 15:00:00,41.02,41.02,40.87,40.94,48000.0,33.1876,33.1876,33.0663,33.1229,48000.0
2012-11-29 15:30:00,40.94,41.04,40.93,41.0,72100.0,33.1229,33.2038,33.1148,33.1714,72100.0
2012-11-30 09:30:00,40.99,41.04,40.74,40.74,51900.0,33.1633,33.2038,32.9611,32.9611,51900.0
2012-11-30 10:00:00,40.86,40.98,40.61,40.84,29000.0,33.0582,33.1552,32.8559,33.042,29000.0
2012-11-30 10:30:00,40.84,40.84,40.65,40.71,18100.0,33.042,33.042,32.8883,32.9368,18100.0
2012-11-30 11:00:00,40.75,40.8,40.52,40.6,26600.0,32.9692,33.0096,32.7831,32.8478,26600.0
2012-11-30 11:30:00,40.6,40.64,40.53,40.57,14300.0,32.8478,32.8802,32.7912,32.8235,14300.0
2012-11-30 12:00:00,40.58,40.59,40.39,40.42,18800.0,32.8316,32.8397,32.6779,32.7022,18800.0
2012-11-30 12:30:00,40.52,40.59,40.47,40.5,39600.0,32.7831,32.8397,32.7426,32.7669,39600.0
2012-11-30 13:00:00,40.5,40.5,40.26,40.29,24400.0,32.7669,32.7669,32.5727,32.597,24400.0
2012-11-30 13:30:00,40.28,40.38,40.28,40.33,19900.0,32.5889,32.6698,32.5889,32.6294,19900.0
2012-11-30 14:00:00,40.35,40.35,40.24,40.24,30100.0,32.6455,32.6455,32.5565,32.5565,30100.0
2012-11-30 14:30:00,40.29,40.45,40.16,40.41,26800.0,32.597,32.7264,32.4918,32.6941,26800.0
2012-11-30 15:00:00,40.4,40.73,40.39,40.64,50900.0,32.686,32.953,32.6779,32.8802,50900.0
2012-11-30 15:30:00,40.66,40.74,40.58,40.66,102000.0,32.8963,32.9611,32.8316,32.8963,102000.0
2012-12-03 09:30:00,40.85,40.86,39.91,40.19,59000.0,33.0501,33.0582,32.2896,32.5161,59000.0
2012-12-03 10:00:00,40.16,40.16,40.0,40.13,38500.0,32.4918,32.4918,32.3624,32.4675,38500.0
2012-12-03 10:30:00,40.13,40.22,40.02,40.02,28400.0,32.4675,32.5404,32.3786,32.3786,28400.0
2012-12-03 11:00:00,40.02,40.25,39.99,40.1,35100.0,32.3786,32.5646,32.3543,32.4433,35100.0
2012-12-03 11:30:00,40.1,40.51,40.1,40.48,25700.0,32.4433,32.775,32.4433,32.7507,25700.0
2012-12-03 12:00:00,40.49,40.51,40.23,40.3,19500.0,32.7588,32.775,32.5485,32.6051,19500.0
2012-12-03 12:30:00,40.29,40.32,40.16,40.27,34800.0,32.597,32.6213,32.4918,32.5808,34800.0
2012-12-03 13:00:00,40.23,40.26,40.15,40.21,28100.0,32.5485,32.5727,32.4837,32.5323,28100.0
2012-12-03 13:30:00,40.19,40.27,40.05,40.11,38700.0,32.5161,32.5808,32.4028,32.4514,38700.0
2012-12-03 14:00:00,40.12,40.12,40.02,40.09,22800.0,32.4595,32.4595,32.3786,32.4352,22800.0
2012-12-03 14:30:00,40.07,40.13,40.04,40.1,25300.0,32.419,32.4675,32.3947,32.4433,25300.0
2012-12-03 15:00:00,40.1,40.21,40.08,40.12,30600.0,32.4433,32.5323,32.4271,32.4595,30600.0
2012-12-03 15:30:00,40.11,40.17,40.08,40.12,59900.0,32.4514,32.4999,32.4271,32.4595,59900.0
2012-12-04 09:30:00,40.11,40.62,40.02,40.53,41300.0,32.4514,32.864,32.3786,32.7912,41300.0
2012-12-04 10:00:00,40.53,40.63,40.34,40.34,33500.0,32.7912,32.8721,32.6375,32.6375,33500.0
2012-12-04 10:30:00,40.3,40.41,40.15,40.41,30600.0,32.6051,32.6941,32.4837,32.6941,30600.0
2012-12-04 11:00:00,40.41,40.45,40.09,40.3,33800.0,32.6941,32.7264,32.4352,32.6051,33800.0
2012-12-04 11:30:00,40.3,40.45,40.15,40.25,22100.0,32.6051,32.7264,32.4837,32.5646,22100.0
2012-12-04 12:00:00,40.25,40.32,40.06,40.16,16100.0,32.5646,32.6213,32.4109,32.4918,16100.0
2012-12-04 12:30:00,40.18,40.18,39.92,39.97,20800.0,32.508,32.508,32.2976,32.3381,20800.0
2012-12-04 13:00:00,40.01,40.1,39.95,40.04,19300.0,32.3705,32.4433,32.3219,32.3947,19300.0
2012-12-04 13:30:00,40.03,40.31,39.99,40.16,18500.0,32.3866,32.6132,32.3543,32.4918,18500.0
2012-12-04 14:00:00,40.21,40.27,40.1,40.19,19100.0,32.5323,32.5808,32.4433,32.5161,19100.0
2012-12-04 14:30:00,40.19,40.36,40.1,40.19,27400.0,32.5161,32.6536,32.4433,32.5161,27400.0
2012-12-04 15:00:00,40.21,40.5,40.18,40.36,33500.0,32.5323,32.7669,32.508,32.6536,33500.0
2012-12-04 15:30:00,40.35,40.43,40.27,40.27,84300.0,32.6455,32.7103,32.5808,32.5808,84300.0
2012-12-05 09:30:00,40.24,40.63,40.24,40.53,33400.0,32.5565,32.8721,32.5565,32.7912,33400.0
2012-12-05 10:00:00,40.53,40.55,40.06,40.08,36400.0,32.7912,32.8074,32.4109,32.4271,36400.0
2012-12-05 10:30:00,40.08,40.22,40.0,40.14,20700.0,32.4271,32.5404,32.3624,32.4756,20700.0
2012-12-05 11:00:00,40.14,40.16,40.0,40.16,22000.0,32.4756,32.4918,32.3624,32.4918,22000.0
2012-12-05 11:30:00,40.16,40.45,40.16,40.26,19500.0,32.4918,32.7264,32.4918,32.5727,19500.0
2012-12-05 12:00:00,40.26,40.45,40.22,40.24,19200.0,32.5727,32.7264,32.5404,32.5565,19200.0
2012-12-05 12:30:00,40.29,40.5,40.29,40.48,26100.0,32.597,32.7669,32.597,32.7507,26100.0
2012-12-05 13:00:00,40.46,40.69,40.43,40.48,18200.0,32.7345,32.9206,32.7103,32.7507,18200.0
2012-12-05 13:30:00,40.48,40.57,40.41,40.45,22900.0,32.7507,32.8235,32.6941,32.7264,22900.0
2012-12-05 14:00:00,40.45,40.5,40.35,40.44,22400.0,32.7264,32.7669,32.6455,32.7184,22400.0
2012-12-05 14:30:00,40.46,40.54,40.44,40.51,66300.0,32.7345,32.7993,32.7184,32.775,66300.0
2012-12-05 15:00:00,40.49,40.53,40.45,40.49,24600.0,32.7588,32.7912,32.7264,32.7588,24600.0
2012-12-05 15:30:00,40.48,40.5,40.24,40.25,77600.0,32.7507,32.7669,32.5565,32.5646,77600.0
2012-12-06 09:30:00,40.14,40.54,40.14,40.36,58500.0,32.4756,32.7993,32.4756,32.6536,58500.0
2012-12-06 10:00:00,40.39,40.39,39.99,40.0,78100.0,32.6779,32.6779,32.3543,32.3624,78100.0
2012-12-06 10:30:00,40.0,40.2,40.0,40.2,32300.0,32.3624,32.5242,32.3624,32.5242,32300.0
2012-12-06 11:00:00,40.2,40.32,40.19,40.24,26500.0,32.5242,32.6213,32.5161,32.5565,26500.0
2012-12-06 11:30:00,40.24,40.26,40.02,40.26,27700.0,32.5565,32.5727,32.3786,32.5727,27700.0
2012-12-06 12:00:00,40.25,40.28,39.94,39.94,23900.0,32.5646,32.5889,32.3138,32.3138,23900.0
2012-12-06 12:30:00,39.94,40.18,39.94,40.14,19200.0,32.3138,32.508,32.3138,32.4756,19200.0
2012-12-06 13:00:00,40.12,40.19,40.12,40.14,14800.0,32.4595,32.5161,32.4595,32.4756,14800.0
2012-12-06 13:30:00,40.17,40.19,39.98,40.11,23200.0,32.4999,32.5161,32.3462,32.4514,23200.0
2012-12-06 14:00:00,40.11,40.24,40.06,40.19,21600.0,32.4514,32.5565,32.4109,32.5161,21600.0
2012-12-06 14:30:00,40.14,40.25,40.01,40.09,26500.0,32.4756,32.5646,32.3705,32.4352,26500.0
2012-12-06 15:00:00,40.08,40.14,39.9,40.0,44200.0,32.4271,32.4756,32.2815,32.3624,44200.0
2012-12-06 15:30:00,40.0,40.11,39.93,40.09,94900.0,32.3624,32.4514,32.3057,32.4352,94900.0
2012-12-07 09:30:00,40.19,40.46,40.15,40.34,38500.0,32.5161,32.7345,32.4837,32.6375,38500.0
2012-12-07 10:00:00,40.41,40.44,40.28,40.35,34500.0,32.6941,32.7184,32.5889,32.6455,34500.0
2012-12-07 10:30:00,40.29,40.78,40.29,40.63,33500.0,32.597,32.9934,32.597,32.8721,33500.0
2012-12-07 11:00:00,40.62,40.69,40.47,40.56,33400.0,32.864,32.9206,32.7426,32.8154,33400.0
2012-12-07 11:30:00,40.59,40.64,40.15,40.34,22000.0,32.8397,32.8802,32.4837,32.6375,22000.0
2012-12-07 12:00:00,40.32,40.58,40.32,40.37,18000.0,32.6213,32.8316,32.6213,32.6617,18000.0
2012-12-07 12:30:00,40.36,40.64,40.36,40.61,21100.0,32.6536,32.8802,32.6536,32.8559,21100.0
2012-12-07 13:00:00,40.63,40.65,40.43,40.61,20100.0,32.8721,32.8883,32.7103,32.8559,20100.0
2012-12-07 13:30:00,40.63,40.65,40.47,40.53,27300.0,32.8721,32.8883,32.7426,32.7912,27300.0
2012-12-07 14:00:00,40.53,40.78,40.5,40.65,25600.0,32.7912,32.9934,32.7669,32.8883,25600.0
2012-12-07 14:30:00,40.6,40.6,40.43,40.56,26100.0,32.8478,32.8478,32.7103,32.8154,26100.0
2012-12-07 15:00:00,40.54,40.62,40.33,40.58,25400.0,32.7993,32.864,32.6294,32.8316,25400.0
2012-12-07 15:30:00,40.61,40.73,40.52,40.71,70700.0,32.8559,32.953,32.7831,32.9368,70700.0
2012-12-10 09:30:00,40.63,41.24,40.39,41.1,46800.0,32.8721,33.3656,32.6779,33.2523,46800.0
2012-12-10 10:00:00,41.16,41.25,41.03,41.1,57500.0,33.3009,33.3737,33.1957,33.2523,57500.0
2012-12-10 10:30:00,41.15,41.16,40.96,40.99,38100.0,33.2928,33.3009,33.1391,33.1633,38100.0
2012-12-10 11:00:00,41.0,41.11,40.84,41.02,59900.0,33.1714,33.2604,33.042,33.1876,59900.0
2012-12-10 11:30:00,41.02,41.06,40.95,41.02,28300.0,33.1876,33.22,33.131,33.1876,28300.0
2012-12-10 12:00:00,41.02,41.09,40.93,40.98,35900.0,33.1876,33.2442,33.1148,33.1552,35900.0
2012-12-10 12:30:00,40.98,41.02,40.96,41.0,43500.0,33.1552,33.1876,33.1391,33.1714,43500.0
2012-12-10 13:00:00,41.0,41.03,40.97,41.0,23300.0,33.1714,33.1957,33.1472,33.1714,23300.0
2012-12-10 13:30:00,41.0,41.01,40.82,40.99,26400.0,33.1714,33.1795,33.0258,33.1633,26400.0
2012-12-10 14:00:00,40.99,41.01,40.91,41.0,33400.0,33.1633,33.1795,33.0986,33.1714,33400.0
2012-12-10 14:30:00,41.0,41.01,40.94,41.01,34600.0,33.1714,33.1795,33.1229,33.1795,34600.0
2012-12-10 15:00:00,41.0,41.01,40.92,40.98,50400.0,33.1714,33.1795,33.1067,33.1552,50400.0
2012-12-10 15:30:00,40.98,41.01,40.96,40.99,88400.0,33.1552,33.1795,33.1391,33.1633,88400.0
2012-12-11 09:30:00,41.08,41.33,41.05,41.2,47000.0,33.2362,33.4384,33.2119,33.3332,47000.0
2012-12-11 10:00:00,41.15,41.25,41.11,41.14,39200.0,33.2928,33.3737,33.2604,33.2847,39200.0
2012-12-11 10:30:00,41.13,41.21,41.06,41.14,26300.0,33.2766,33.3413,33.22,33.2847,26300.0
2012-12-11 11:00:00,41.13,41.13,40.94,41.03,32700.0,33.2766,33.2766,33.1229,33.1957,32700.0
2012-12-11 11:30:00,41.02,41.09,40.96,41.04,27200.0,33.1876,33.2442,33.1391,33.2038,27200.0
2012-12-11 12:00:00,41.04,41.05,40.68,40.96,26300.0,33.2038,33.2119,32.9125,33.1391,26300.0
2012-12-11 12:30:00,41.0,41.16,40.99,41.06,20500.0,33.1714,33.3009,33.1633,33.22,20500.0
2012-12-11 13:00:00,41.06,41.15,41.03,41.11,17100.0,33.22,33.2928,33.1957,33.2604,17100.0
2012-12-11 13:30:00,41.1,41.25,41.07,41.17,20500.0,33.2523,33.3737,33.2281,33.309,20500.0
2012-12-11 14:00:00,41.18,41.24,41.02,41.14,20800.0,33.3171,33.3656,33.1876,33.2847,20800.0
2012-12-11 14:30:00,41.14,41.21,41.05,41.13,22800.0,33.2847,33.3413,33.2119,33.2766,22800.0
2012-12-11 15:00:00,41.13,41.13,40.93,41.04,28200.0,33.2766,33.2766,33.1148,33.2038,28200.0
2012-12-11 15:30:00,41.04,41.12,41.01,41.04,63600.0,33.2038,33.2685,33.1795,33.2038,63600.0
2012-12-12 09:30:00,41.25,41.93,41.11,41.81,62300.0,33.3737,33.9239,33.2604,33.8268,62300.0
2012-12-12 10:00:00,41.81,41.95,41.7,41.8,30500.0,33.8268,33.94,33.7378,33.8187,30500.0
2012-12-12 10:30:00,41.83,41.91,41.75,41.91,25700.0,33.8429,33.9077,33.7782,33.9077,25700.0
2012-12-12 11:00:00,41.91,42.01,41.89,41.95,20000.0,33.9077,33.9886,33.8915,33.94,20000.0
2012-12-12 11:30:00,42.01,42.03,41.64,41.79,30100.0,33.9886,34.0048,33.6892,33.8106,30100.0
2012-12-12 12:00:00,41.8,41.83,41.75,41.8,21800.0,33.8187,33.8429,33.7782,33.8187,21800.0
2012-12-12 12:30:00,41.8,42.02,41.75,42.02,28800.0,33.8187,33.9967,33.7782,33.9967,28800.0
2012-12-12 13:00:00,42.02,42.15,41.88,42.06,23000.0,33.9967,34.1018,33.8834,34.029,23000.0
2012-12-12 13:30:00,42.09,42.13,41.89,41.9,27100.0,34.0533,34.0857,33.8915,33.8996,27100.0
2012-12-12 14:00:00,41.91,42.08,41.8,42.03,55400.0,33.9077,34.0452,33.8187,34.0048,55400.0
2012-12-12 14:30:00,42.03,42.03,41.98,42.02,33500.0,34.0048,34.0048,33.9643,33.9967,33500.0
2012-12-12 15:00:00,42.02,42.15,41.92,42.01,65200.0,33.9967,34.1018,33.9158,33.9886,65200.0
2012-12-12 15:30:00,42.01,42.04,41.9,41.9,104500.0,33.9886,34.0129,33.8996,33.8996,104500.0
2012-12-13 09:30:00,41.75,41.87,41.14,41.48,34300.0,33.7782,33.8753,33.2847,33.5598,34300.0
2012-12-13 10:00:00,41.51,41.86,41.49,41.8,35500.0,33.584,33.8672,33.5679,33.8187,35500.0
2012-12-13 10:30:00,41.75,41.79,41.59,41.72,23700.0,33.7782,33.8106,33.6488,33.754,23700.0
2012-12-13 11:00:00,41.72,41.74,41.37,41.45,24000.0,33.754,33.7701,33.4708,33.5355,24000.0
2012-12-13 11:30:00,41.48,41.87,41.4,41.84,32500.0,33.5598,33.8753,33.4951,33.851,32500.0
2012-12-13 12:00:00,41.84,41.84,41.46,41.59,21500.0,33.851,33.851,33.5436,33.6488,21500.0
2012-12-13 12:30:00,41.59,41.7,41.27,41.36,21500.0,33.6488,33.7378,33.3899,33.4627,21500.0
2012-12-13 13:00:00,41.4,41.4,41.12,41.18,19900.0,33.4951,33.4951,33.2685,33.3171,19900.0
2012-12-13 13:30:00,41.18,41.45,41.18,41.45,17000.0,33.3171,33.5355,33.3171,33.5355,17000.0
2012-12-13 14:00:00,41.44,41.81,41.4,41.7,62800.0,33.5274,33.8268,33.4951,33.7378,62800.0
2012-12-13 14:30:00,41.7,41.7,41.4,41.45,31400.0,33.7378,33.7378,33.4951,33.5355,31400.0
2012-12-13 15:00:00,41.43,41.48,41.3,41.41,67100.0,33.5193,33.5598,33.4141,33.5031,67100.0
2012-12-13 15:30:00,41.39,41.73,41.37,41.46,83100.0,33.487,33.762,33.4708,33.5436,83100.0
2012-12-14 09:30:00,41.36,41.36,41.01,41.09,29700.0,33.4627,33.4627,33.1795,33.2442,29700.0
2012-12-14 10:00:00,41.07,41.55,41.07,41.54,27500.0,33.2281,33.6164,33.2281,33.6083,27500.0
2012-12-14 10:30:00,41.57,41.63,41.44,41.57,23100.0,33.6326,33.6811,33.5274,33.6326,23100.0
2012-12-14 11:00:00,41.61,41.64,41.47,41.53,18000.0,33.665,33.6892,33.5517,33.6002,18000.0
2012-12-14 11:30:00,41.55,41.57,41.43,41.5,25900.0,33.6164,33.6326,33.5193,33.576,25900.0
2012-12-14 12:00:00,41.47,41.55,41.32,41.52,39400.0,33.5517,33.6164,33.4303,33.5921,39400.0
2012-12-14 12:30:00,41.52,41.74,41.5,41.51,12300.0,33.5921,33.7701,33.576,33.584,12300.0
2012-12-14 13:00:00,41.51,41.56,41.44,41.51,21300.0,33.584,33.6245,33.5274,33.584,21300.0
2012-12-14 13:30:00,41.51,41.57,41.47,41.51,23500.0,33.584,33.6326,33.5517,33.584,23500.0
2012-12-14 14:00:00,41.51,41.74,41.43,41.73,23300.0,33.584,33.7701,33.5193,33.762,23300.0
2012-12-14 14:30:00,41.68,41.74,41.54,41.62,23300.0,33.7216,33.7701,33.6083,33.673,23300.0
2012-12-14 15:00:00,41.56,41.61,41.46,41.5,35200.0,33.6245,33.665,33.5436,33.576,35200.0
2012-12-14 15:30:00,41.51,41.56,41.41,41.49,75300.0,33.584,33.6245,33.5031,33.5679,75300.0
2012-12-17 09:30:00,41.43,41.5,41.17,41.44,33600.0,33.5193,33.576,33.309,33.5274,33600.0
2012-12-17 10:00:00,41.45,41.67,41.44,41.64,26700.0,33.5355,33.7135,33.5274,33.6892,26700.0
2012-12-17 10:30:00,41.62,41.9,41.62,41.71,43800.0,33.673,33.8996,33.673,33.7459,43800.0
2012-12-17 11:00:00,41.68,41.84,41.63,41.75,30600.0,33.7216,33.851,33.6811,33.7782,30600.0
2012-12-17 11:30:00,41.72,41.76,41.43,41.53,45300.0,33.754,33.7863,33.5193,33.6002,45300.0
2012-12-17 12:00:00,41.53,41.63,41.42,41.57,22200.0,33.6002,33.6811,33.5112,33.6326,22200.0
2012-12-17 12:30:00,41.56,41.69,41.41,41.41,21900.0,33.6245,33.7297,33.5031,33.5031,21900.0
2012-12-17 13:00:00,41.4,41.55,41.28,41.45,19100.0,33.4951,33.6164,33.398,33.5355,19100.0
2012-12-17 13:30:00,41.45,41.49,41.3,41.42,21200.0,33.5355,33.5679,33.4141,33.5112,21200.0
2012-12-17 14:00:00,41.42,41.48,41.25,41.26,23000.0,33.5112,33.5598,33.3737,33.3818,23000.0
2012-12-17 14:30:00,41.26,41.35,41.21,41.27,23800.0,33.3818,33.4546,33.3413,33.3899,23800.0
2012-12-17 15:00:00,41.26,41.5,41.26,41.42,39500.0,33.3818,33.576,33.3818,33.5112,39500.0
2012-12-17 15:30:00,41.42,41.63,41.41,41.63,73500.0,33.5112,33.6811,33.5031,33.6811,73500.0
2012-12-18 09:30:00,41.61,41.99,41.36,41.82,44500.0,33.665,33.9724,33.4627,33.8349,44500.0
2012-12-18 10:00:00,41.8,41.93,41.66,41.8,50800.0,33.8187,33.9239,33.7054,33.8187,50800.0
2012-12-18 10:30:00,41.8,42.24,41.79,42.23,25000.0,33.8187,34.1747,33.8106,34.1666,25000.0
2012-12-18 11:00:00,42.17,42.23,42.03,42.14,33000.0,34.118,34.1666,34.0048,34.0938,33000.0
2012-12-18 11:30:00,42.11,42.19,42.06,42.11,19500.0,34.0695,34.1342,34.029,34.0695,19500.0
2012-12-18 12:00:00,42.12,42.16,42.01,42.08,23600.0,34.0776,34.1099,33.9886,34.0452,23600.0
2012-12-18 12:30:00,42.04,42.14,41.99,42.09,29300.0,34.0129,34.0938,33.9724,34.0533,29300.0
2012-12-18 13:00:00,42.09,42.24,42.04,42.21,43500.0,34.0533,34.1747,34.0129,34.1504,43500.0
2012-12-18 13:30:00,42.18,42.22,42.15,42.18,27300.0,34.1261,34.1585,34.1018,34.1261,27300.0
2012-12-18 14:00:00,42.17,42.2,42.14,42.15,65500.0,34.118,34.1423,34.0938,34.1018,65500.0
2012-12-18 14:30:00,42.16,42.3,42.14,42.17,32600.0,34.1099,34.2232,34.0938,34.118,32600.0
2012-12-18 15:00:00,42.17,42.21,42.15,42.16,46100.0,34.118,34.1504,34.1018,34.1099,46100.0
2012-12-18 15:30:00,42.15,42.47,42.14,42.42,103100.0,34.1018,34.3607,34.0938,34.3203,103100.0
2012-12-19 09:30:00,42.23,42.25,41.63,42.16,48000.0,34.1666,34.1828,33.6811,34.1099,48000.0
2012-12-19 10:00:00,42.12,42.25,42.06,42.14,32400.0,34.0776,34.1828,34.029,34.0938,32400.0
2012-12-19 10:30:00,42.17,42.35,42.1,42.29,35900.0,34.118,34.2637,34.0614,34.2151,35900.0
2012-12-19 11:00:00,42.29,42.47,42.18,42.26,27900.0,34.2151,34.3607,34.1261,34.1908,27900.0
2012-12-19 11:30:00,42.34,42.47,42.26,42.45,26200.0,34.2556,34.3607,34.1908,34.3446,26200.0
2012-12-19 12:00:00,42.43,42.48,42.35,42.44,22900.0,34.3284,34.3688,34.2637,34.3365,22900.0
2012-12-19 12:30:00,42.46,42.55,42.21,42.21,28400.0,34.3527,34.4255,34.1504,34.1504,28400.0
2012-12-19 13:00:00,42.23,42.42,42.14,42.37,29800.0,34.1666,34.3203,34.0938,34.2798,29800.0
2012-12-19 13:30:00,42.38,42.52,42.24,42.34,32600.0,34.2879,34.4012,34.1747,34.2556,32600.0
2012-12-19 14:00:00,42.31,42.41,42.24,42.27,33700.0,34.2313,34.3122,34.1747,34.1989,33700.0
2012-12-19 14:30:00,42.26,42.37,42.23,42.27,33600.0,34.1908,34.2798,34.1666,34.1989,33600.0
2012-12-19 15:00:00,42.27,42.46,42.22,42.45,40400.0,34.1989,34.3527,34.1585,34.3446,40400.0
2012-12-19 15:30:00,42.43,42.47,42.25,42.29,81700.0,34.3284,34.3607,34.1828,34.2151,81700.0
2012-12-20 09:30:00,42.24,42.41,41.88,41.95,28600.0,34.1747,34.3122,33.8834,33.94,28600.0
2012-12-20 10:00:00,41.95,42.42,41.86,42.21,35400.0,33.94,34.3203,33.8672,34.1504,35400.0
2012-12-20 10:30:00,42.28,42.5,42.09,42.44,32600.0,34.207,34.385,34.0533,34.3365,32600.0
2012-12-20 11:00:00,42.44,42.71,42.31,42.6,30200.0,34.3365,34.5549,34.2313,34.4659,30200.0
2012-12-20 11:30:00,42.65,42.79,42.42,42.74,22300.0,34.5064,34.6196,34.3203,34.5792,22300.0
2012-12-20 12:00:00,42.74,42.89,42.55,42.81,32900.0,34.5792,34.7006,34.4255,34.6358,32900.0
2012-12-20 12:30:00,42.75,42.83,42.66,42.69,16000.0,34.5873,34.652,34.5145,34.5387,16000.0
2012-12-20 13:00:00,42.73,42.95,42.68,42.86,23400.0,34.5711,34.7491,34.5306,34.6763,23400.0
2012-12-20 13:30:00,42.85,42.98,42.75,42.87,28200.0,34.6682,34.7734,34.5873,34.6844,28200.0
2012-12-20 14:00:00,42.87,42.98,42.83,42.96,23700.0,34.6844,34.7734,34.652,34.7572,23700.0
2012-12-20 14:30:00,42.94,43.3,42.92,43.18,31600.0,34.741,35.0323,34.7248,34.9352,31600.0
2012-12-20 15:00:00,43.19,43.21,43.02,43.06,41400.0,34.9433,34.9595,34.8057,34.8381,41400.0
2012-12-20 15:30:00,43.05,43.22,42.98,43.22,98500.0,34.83,34.9675,34.7734,34.9675,98500.0
2012-12-21 09:30:00,42.26,42.9,42.1,42.8,166100.0,34.1908,34.7086,34.0614,34.6277,166100.0
2012-12-21 10:00:00,42.8,42.95,42.59,42.92,26500.0,34.6277,34.7491,34.4578,34.7248,26500.0
2012-12-21 10:30:00,42.91,43.16,42.74,43.16,26700.0,34.7167,34.919,34.5792,34.919,26700.0
2012-12-21 11:00:00,43.16,43.25,42.87,43.17,26700.0,34.919,34.9918,34.6844,34.9271,26700.0
2012-12-21 11:30:00,43.16,43.26,42.92,43.19,24600.0,34.919,34.9999,34.7248,34.9433,24600.0
2012-12-21 12:00:00,43.19,43.26,42.94,42.96,23400.0,34.9433,34.9999,34.741,34.7572,23400.0
2012-12-21 12:30:00,42.97,43.27,42.93,43.17,23400.0,34.7653,35.008,34.7329,34.9271,23400.0
2012-12-21 13:00:00,43.21,43.24,43.12,43.21,21600.0,34.9595,34.9837,34.8866,34.9595,21600.0
2012-12-21 13:30:00,43.19,43.26,43.07,43.12,31800.0,34.9433,34.9999,34.8462,34.8866,31800.0
2012-12-21 14:00:00,43.11,43.18,43.02,43.03,16900.0,34.8785,34.9352,34.8057,34.8138,16900.0
2012-12-21 14:30:00,43.02,43.05,42.98,42.99,20300.0,34.8057,34.83,34.7734,34.7815,20300.0
2012-12-21 15:00:00,42.98,43.15,42.98,43.15,32400.0,34.7734,34.9109,34.7734,34.9109,32400.0
2012-12-21 15:30:00,43.15,43.22,42.94,42.96,115700.0,34.9109,34.9675,34.741,34.7572,115700.0
2012-12-24 09:30:00,43.22,43.29,42.9,43.12,28700.0,34.9675,35.0242,34.7086,34.8866,28700.0
2012-12-24 10:00:00,43.12,43.17,42.7,42.7,32300.0,34.8866,34.9271,34.5468,34.5468,32300.0
2012-12-24 10:30:00,42.7,42.85,42.62,42.76,24000.0,34.5468,34.6682,34.4821,34.5954,24000.0
2012-12-24 11:00:00,42.77,43.14,42.74,43.14,20300.0,34.6035,34.9028,34.5792,34.9028,20300.0
2012-12-24 11:30:00,43.14,43.14,42.92,43.04,18000.0,34.9028,34.9028,34.7248,34.8219,18000.0
2012-12-24 12:00:00,43.0,43.0,42.67,42.78,25000.0,34.7895,34.7895,34.5226,34.6116,25000.0
2012-12-24 12:30:00,42.78,42.8,42.7,42.76,37800.0,34.6116,34.6277,34.5468,34.5954,37800.0
2012-12-26 09:30:00,42.97,43.54,42.97,43.23,31800.0,34.7653,35.2264,34.7653,34.9756,31800.0
2012-12-26 10:00:00,43.26,43.26,43.09,43.24,25900.0,34.9999,34.9999,34.8624,34.9837,25900.0
2012-12-26 10:30:00,43.22,43.24,42.78,42.82,26500.0,34.9675,34.9837,34.6116,34.6439,26500.0
2012-12-26 11:00:00,42.78,42.9,42.58,42.6,34300.0,34.6116,34.7086,34.4497,34.4659,34300.0
2012-12-26 11:30:00,42.54,42.67,42.39,42.67,22100.0,34.4174,34.5226,34.296,34.5226,22100.0
2012-12-26 12:00:00,42.69,42.72,42.48,42.54,21800.0,34.5387,34.563,34.3688,34.4174,21800.0
2012-12-26 12:30:00,42.51,42.57,42.29,42.44,32400.0,34.3931,34.4417,34.2151,34.3365,32400.0
2012-12-26 13:00:00,42.45,42.68,42.43,42.57,17900.0,34.3446,34.5306,34.3284,34.4417,17900.0
2012-12-26 13:30:00,42.56,42.57,42.33,42.5,27000.0,34.4336,34.4417,34.2475,34.385,27000.0
2012-12-26 14:00:00,42.53,42.66,42.52,42.63,23800.0,34.4093,34.5145,34.4012,34.4902,23800.0
2012-12-26 14:30:00,42.65,42.99,42.63,42.98,32500.0,34.5064,34.7815,34.4902,34.7734,32500.0
2012-12-26 15:00:00,42.98,43.11,42.91,42.94,48500.0,34.7734,34.8785,34.7167,34.741,48500.0
2012-12-26 15:30:00,42.95,42.98,42.7,42.72,94300.0,34.7491,34.7734,34.5468,34.563,94300.0
2012-12-27 09:30:00,42.85,43.19,42.65,43.07,37000.0,34.6682,34.9433,34.5064,34.8462,37000.0
2012-12-27 10:00:00,43.07,43.15,42.36,42.49,40600.0,34.8462,34.9109,34.2717,34.3769,40600.0
2012-12-27 10:30:00,42.49,42.7,42.43,42.51,37800.0,34.3769,34.5468,34.3284,34.3931,37800.0
2012-12-27 11:00:00,42.48,42.68,42.4,42.47,43400.0,34.3688,34.5306,34.3041,34.3607,43400.0
2012-12-27 11:30:00,42.47,42.61,42.42,42.6,39800.0,34.3607,34.474,34.3203,34.4659,39800.0
2012-12-27 12:00:00,42.56,42.61,42.38,42.51,35400.0,34.4336,34.474,34.2879,34.3931,35400.0
2012-12-27 12:30:00,42.51,42.51,42.13,42.26,49600.0,34.3931,34.3931,34.0857,34.1908,49600.0
2012-12-27 13:00:00,42.26,42.62,42.26,42.5,20700.0,34.1908,34.4821,34.1908,34.385,20700.0
2012-12-27 13:30:00,42.48,42.57,42.3,42.39,23200.0,34.3688,34.4417,34.2232,34.296,23200.0
2012-12-27 14:00:00,42.36,42.37,42.12,42.18,34100.0,34.2717,34.2798,34.0776,34.1261,34100.0
2012-12-27 14:30:00,42.18,42.54,42.17,42.46,59000.0,34.1261,34.4174,34.118,34.3527,59000.0
2012-12-27 15:00:00,42.5,42.68,42.45,42.59,50400.0,34.385,34.5306,34.3446,34.4578,50400.0
2012-12-27 15:30:00,42.6,42.69,42.43,42.44,109300.0,34.4659,34.5387,34.3284,34.3365,109300.0
2012-12-28 09:30:00,42.34,42.97,42.29,42.84,41100.0,34.2556,34.7653,34.2151,34.6601,41100.0
2012-12-28 10:00:00,42.87,42.96,42.61,42.9,43200.0,34.6844,34.7572,34.474,34.7086,43200.0
2012-12-28 10:30:00,42.88,43.08,42.88,43.01,32500.0,34.6925,34.8543,34.6925,34.7976,32500.0
2012-12-28 11:00:00,43.02,43.1,42.86,43.01,26900.0,34.8057,34.8705,34.6763,34.7976,26900.0
2012-12-28 11:30:00,43.01,43.1,42.94,43.02,23500.0,34.7976,34.8705,34.741,34.8057,23500.0
2012-12-28 12:00:00,43.02,43.05,42.82,42.9,32100.0,34.8057,34.83,34.6439,34.7086,32100.0
2012-12-28 12:30:00,42.89,43.1,42.88,43.08,28400.0,34.7006,34.8705,34.6925,34.8543,28400.0
2012-12-28 13:00:00,43.03,43.1,42.91,42.97,18800.0,34.8138,34.8705,34.7167,34.7653,18800.0
2012-12-28 13:30:00,42.95,42.96,42.72,42.72,31300.0,34.7491,34.7572,34.563,34.563,31300.0
2012-12-28 14:00:00,42.71,42.8,42.53,42.53,27600.0,34.5549,34.6277,34.4093,34.4093,27600.0
2012-12-28 14:30:00,42.57,42.59,42.28,42.28,39500.0,34.4417,34.4578,34.207,34.207,39500.0
2012-12-28 15:00:00,42.31,42.53,42.24,42.38,52600.0,34.2313,34.4093,34.1747,34.2879,52600.0
2012-12-28 15:30:00,42.4,42.42,42.12,42.14,93900.0,34.3041,34.3203,34.0776,34.0938,93900.0
2012-12-31 09:30:00,42.01,42.27,41.64,41.94,26700.0,33.9886,34.1989,33.6892,33.9319,26700.0
2012-12-31 10:00:00,41.86,42.16,41.81,42.16,13800.0,33.8672,34.1099,33.8268,34.1099,13800.0
2012-12-31 10:30:00,42.17,42.18,41.77,41.77,17000.0,34.118,34.1261,33.7944,33.7944,17000.0
2012-12-31 11:00:00,41.8,42.11,41.8,42.1,16700.0,33.8187,34.0695,33.8187,34.0614,16700.0
2012-12-31 11:30:00,42.11,42.24,42.1,42.17,20100.0,34.0695,34.1747,34.0614,34.118,20100.0
2012-12-31 12:00:00,42.18,42.34,42.18,42.3,24600.0,34.1261,34.2556,34.1261,34.2232,24600.0
2012-12-31 12:30:00,42.3,42.63,42.25,42.33,22400.0,34.2232,34.4902,34.1828,34.2475,22400.0
2012-12-31 13:00:00,42.34,42.48,42.21,42.45,22900.0,34.2556,34.3688,34.1504,34.3446,22900.0
2012-12-31 13:30:00,42.46,42.61,42.29,42.46,23600.0,34.3527,34.474,34.2151,34.3527,23600.0
2012-12-31 14:00:00,42.4,42.6,42.34,42.55,21500.0,34.3041,34.4659,34.2556,34.4255,21500.0
2012-12-31 14:30:00,42.58,43.1,42.55,43.1,29000.0,34.4497,34.8705,34.4255,34.8705,29000.0
2012-12-31 15:00:00,43.11,43.11,42.96,43.02,32900.0,34.8785,34.8785,34.7572,34.8057,32900.0
2012-12-31 15:30:00,43.03,43.47,43.0,43.35,87300.0,34.8138,35.1698,34.7895,35.0727,87300.0
2013-01-02 09:30:00,43.72,44.0,43.64,43.64,13800.0,35.3721,35.5986,35.3073,35.3073,13800.0
2013-01-02 10:00:00,43.65,43.88,43.51,43.52,15500.0,35.3154,35.5015,35.2022,35.2103,15500.0
2013-01-02 10:30:00,43.58,43.61,43.39,43.39,13400.0,35.2588,35.2831,35.1051,35.1051,13400.0
2013-01-02 11:00:00,43.41,43.66,43.41,43.6,33300.0,35.1213,35.3235,35.1213,35.275,33300.0
2013-01-02 11:30:00,43.58,43.61,43.39,43.39,10100.0,35.2588,35.2831,35.1051,35.1051,10100.0
2013-01-02 12:00:00,43.43,43.52,43.41,43.44,11000.0,35.1374,35.2103,35.1213,35.1455,11000.0
2013-01-02 12:30:00,43.48,43.52,43.4,43.45,12800.0,35.1779,35.2103,35.1132,35.1536,12800.0
2013-01-02 13:00:00,43.45,43.52,43.42,43.52,6700.0,35.1536,35.2103,35.1294,35.2103,6700.0
2013-01-02 13:30:00,43.52,43.64,43.48,43.64,13000.0,35.2103,35.3073,35.1779,35.3073,13000.0
2013-01-02 14:00:00,43.62,43.79,43.6,43.78,18400.0,35.2912,35.4287,35.275,35.4206,18400.0
2013-01-02 14:30:00,43.77,43.8,43.49,43.57,11300.0,35.4125,35.4368,35.186,35.2507,11300.0
2013-01-02 15:00:00,43.55,43.72,43.55,43.68,24700.0,35.2345,35.3721,35.2345,35.3397,24700.0
2013-01-02 15:30:00,43.7,44.07,43.69,44.06,54700.0,35.3559,35.6552,35.3478,35.6472,54700.0
2013-01-03 09:30:00,44.11,44.2,43.87,43.94,9400.0,35.6876,35.7604,35.4934,35.5501,9400.0
2013-01-03 10:00:00,43.91,44.07,43.84,44.04,6500.0,35.5258,35.6552,35.4692,35.631,6500.0
2013-01-03 10:30:00,44.06,44.14,43.97,44.02,15200.0,35.6472,35.7119,35.5743,35.6148,15200.0
2013-01-03 11:00:00,44.07,44.09,43.9,43.94,19600.0,35.6552,35.6714,35.5177,35.5501,19600.0
2013-01-03 11:30:00,43.93,43.96,43.82,43.88,13600.0,35.542,35.5662,35.453,35.5015,13600.0
2013-01-03 12:00:00,43.88,44.15,43.88,44.14,23500.0,35.5015,35.72,35.5015,35.7119,23500.0
2013-01-03 12:30:00,44.15,44.16,44.05,44.15,11900.0,35.72,35.7281,35.6391,35.72,11900.0
2013-01-03 13:00:00,44.11,44.15,44.01,44.05,7200.0,35.6876,35.72,35.6067,35.6391,7200.0
2013-01-03 13:30:00,44.04,44.18,44.01,44.1,14100.0,35.631,35.7442,35.6067,35.6795,14100.0
2013-01-03 14:00:00,44.13,44.16,43.87,43.9,17000.0,35.7038,35.7281,35.4934,35.5177,17000.0
2013-01-03 14:30:00,43.9,43.94,43.76,43.8,20200.0,35.5177,35.5501,35.4044,35.4368,20200.0
2013-01-03 15:00:00,43.81,43.9,43.73,43.8,20600.0,35.4449,35.5177,35.3802,35.4368,20600.0
2013-01-03 15:30:00,43.79,43.85,43.69,43.85,40900.0,35.4287,35.4772,35.3478,35.4772,40900.0
2013-01-04 09:30:00,43.82,43.82,43.56,43.62,10300.0,35.453,35.453,35.2426,35.2912,10300.0
2013-01-04 10:00:00,43.67,43.81,43.57,43.76,12500.0,35.3316,35.4449,35.2507,35.4044,12500.0
2013-01-04 10:30:00,43.78,43.78,43.52,43.52,10200.0,35.4206,35.4206,35.2103,35.2103,10200.0
2013-01-04 11:00:00,43.52,43.59,43.49,43.54,11200.0,35.2103,35.2669,35.186,35.2264,11200.0
2013-01-04 11:30:00,43.53,43.67,43.52,43.58,8200.0,35.2183,35.3316,35.2103,35.2588,8200.0
2013-01-04 12:00:00,43.57,43.66,43.53,43.64,7300.0,35.2507,35.3235,35.2183,35.3073,7300.0
2013-01-04 12:30:00,43.66,43.69,43.56,43.59,11300.0,35.3235,35.3478,35.2426,35.2669,11300.0
2013-01-04 13:00:00,43.59,43.69,43.59,43.64,7400.0,35.2669,35.3478,35.2669,35.3073,7400.0
2013-01-04 13:30:00,43.7,43.76,43.65,43.76,9000.0,35.3559,35.4044,35.3154,35.4044,9000.0
2013-01-04 14:00:00,43.73,43.8,43.73,43.8,9600.0,35.3802,35.4368,35.3802,35.4368,9600.0
2013-01-04 14:30:00,43.79,43.79,43.69,43.74,13500.0,35.4287,35.4287,35.3478,35.3883,13500.0
2013-01-04 15:00:00,43.76,43.81,43.67,43.77,20600.0,35.4044,35.4449,35.3316,35.4125,20600.0
2013-01-04 15:30:00,43.76,44.08,43.75,44.04,64000.0,35.4044,35.6633,35.3963,35.631,64000.0
2013-01-07 09:30:00,43.81,43.91,43.53,43.74,14700.0,35.4449,35.5258,35.2183,35.3883,14700.0
2013-01-07 10:00:00,43.76,43.91,43.73,43.91,13300.0,35.4044,35.5258,35.3802,35.5258,13300.0
2013-01-07 10:30:00,43.96,44.15,43.88,44.07,15800.0,35.5662,35.72,35.5015,35.6552,15800.0
2013-01-07 11:00:00,44.13,44.13,43.92,43.96,13900.0,35.7038,35.7038,35.5339,35.5662,13900.0
2013-01-07 11:30:00,43.99,43.99,43.63,43.74,26400.0,35.5905,35.5905,35.2993,35.3883,26400.0
2013-01-07 12:00:00,43.73,43.76,43.67,43.71,5300.0,35.3802,35.4044,35.3316,35.364,5300.0
2013-01-07 12:30:00,43.7,43.83,43.7,43.77,6000.0,35.3559,35.4611,35.3559,35.4125,6000.0
2013-01-07 13:00:00,43.79,43.85,43.71,43.85,8500.0,35.4287,35.4772,35.364,35.4772,8500.0
2013-01-07 13:30:00,43.85,43.86,43.73,43.79,11400.0,35.4772,35.4853,35.3802,35.4287,11400.0
2013-01-07 14:00:00,43.79,43.88,43.73,43.88,18400.0,35.4287,35.5015,35.3802,35.5015,18400.0
2013-01-07 14:30:00,43.89,44.06,43.89,44.0,15400.0,35.5096,35.6472,35.5096,35.5986,15400.0
2013-01-07 15:00:00,43.98,44.0,43.7,43.81,31900.0,35.5824,35.5986,35.3559,35.4449,31900.0
2013-01-07 15:30:00,43.82,43.9,43.66,43.66,51400.0,35.453,35.5177,35.3235,35.3235,51400.0
2013-01-08 09:30:00,43.55,43.72,43.51,43.6,12600.0,35.2345,35.3721,35.2022,35.275,12600.0
2013-01-08 10:00:00,43.58,43.71,43.52,43.54,18800.0,35.2588,35.364,35.2103,35.2264,18800.0
2013-01-08 10:30:00,43.56,43.61,43.44,43.54,23500.0,35.2426,35.2831,35.1455,35.2264,23500.0
2013-01-08 11:00:00,43.53,43.64,43.47,43.52,12600.0,35.2183,35.3073,35.1698,35.2103,12600.0
2013-01-08 11:30:00,43.53,43.53,43.3,43.34,12200.0,35.2183,35.2183,35.0323,35.0646,12200.0
2013-01-08 12:00:00,43.34,43.36,43.3,43.33,11000.0,35.0646,35.0808,35.0323,35.0565,11000.0
2013-01-08 12:30:00,43.32,43.39,43.29,43.34,22200.0,35.0484,35.1051,35.0242,35.0646,22200.0
2013-01-08 13:00:00,43.31,43.34,43.1,43.17,10300.0,35.0404,35.0646,34.8705,34.9271,10300.0
2013-01-08 13:30:00,43.15,43.27,43.1,43.24,12300.0,34.9109,35.008,34.8705,34.9837,12300.0
2013-01-08 14:00:00,43.24,43.29,43.23,43.27,11900.0,34.9837,35.0242,34.9756,35.008,11900.0
2013-01-08 14:30:00,43.24,43.28,43.16,43.22,25300.0,34.9837,35.0161,34.919,34.9675,25300.0
2013-01-08 15:00:00,43.26,43.38,43.17,43.32,17000.0,34.9999,35.097,34.9271,35.0484,17000.0
2013-01-08 15:30:00,43.33,43.37,43.27,43.34,38300.0,35.0565,35.0889,35.008,35.0646,38300.0
2013-01-09 09:30:00,43.52,43.63,43.47,43.55,8900.0,35.2103,35.2993,35.1698,35.2345,8900.0
2013-01-09 10:00:00,43.57,43.72,43.56,43.59,5500.0,35.2507,35.3721,35.2426,35.2669,5500.0
2013-01-09 10:30:00,43.59,43.64,43.55,43.58,6900.0,35.2669,35.3073,35.2345,35.2588,6900.0
2013-01-09 11:00:00,43.58,43.65,43.52,43.56,9900.0,35.2588,35.3154,35.2103,35.2426,9900.0
2013-01-09 11:30:00,43.58,43.61,43.49,43.49,7400.0,35.2588,35.2831,35.186,35.186,7400.0
2013-01-09 12:00:00,43.52,43.63,43.52,43.6,6400.0,35.2103,35.2993,35.2103,35.275,6400.0
2013-01-09 12:30:00,43.58,43.59,43.27,43.33,16200.0,35.2588,35.2669,35.008,35.0565,16200.0
2013-01-09 13:00:00,43.34,43.35,43.2,43.23,9600.0,35.0646,35.0727,34.9514,34.9756,9600.0
2013-01-09 13:30:00,43.26,43.27,43.16,43.18,9100.0,34.9999,35.008,34.919,34.9352,9100.0
2013-01-09 14:00:00,43.17,43.22,43.14,43.18,18500.0,34.9271,34.9675,34.9028,34.9352,18500.0
2013-01-09 14:30:00,43.16,43.18,43.13,43.14,10800.0,34.919,34.9352,34.8947,34.9028,10800.0
2013-01-09 15:00:00,43.14,43.22,43.14,43.18,32900.0,34.9028,34.9675,34.9028,34.9352,32900.0
2013-01-09 15:30:00,43.18,43.29,43.15,43.22,71000.0,34.9352,35.0242,34.9109,34.9675,71000.0
2013-01-10 09:30:00,43.45,43.5,43.3,43.3,9000.0,35.1536,35.1941,35.0323,35.0323,9000.0
2013-01-10 10:00:00,43.33,43.36,43.21,43.29,27600.0,35.0565,35.0808,34.9595,35.0242,27600.0
2013-01-10 10:30:00,43.27,43.34,43.23,43.32,5900.0,35.008,35.0646,34.9756,35.0484,5900.0
2013-01-10 11:00:00,43.29,43.34,43.19,43.26,6600.0,35.0242,35.0646,34.9433,34.9999,6600.0
2013-01-10 11:30:00,43.27,43.3,43.21,43.25,6300.0,35.008,35.0323,34.9595,34.9918,6300.0
2013-01-10 12:00:00,43.26,43.29,43.22,43.29,5200.0,34.9999,35.0242,34.9675,35.0242,5200.0
2013-01-10 12:30:00,43.29,43.4,43.21,43.35,10200.0,35.0242,35.1132,34.9595,35.0727,10200.0
2013-01-10 13:00:00,43.35,43.39,43.23,43.29,13400.0,35.0727,35.1051,34.9756,35.0242,13400.0
2013-01-10 13:30:00,43.31,43.33,43.24,43.27,6500.0,35.0404,35.0565,34.9837,35.008,6500.0
2013-01-10 14:00:00,43.26,43.34,43.21,43.26,14700.0,34.9999,35.0646,34.9595,34.9999,14700.0
2013-01-10 14:30:00,43.28,43.42,43.27,43.41,12100.0,35.0161,35.1294,35.008,35.1213,12100.0
2013-01-10 15:00:00,43.43,43.53,43.37,43.52,10600.0,35.1374,35.2183,35.0889,35.2103,10600.0
2013-01-10 15:30:00,43.5,43.55,43.41,43.47,36200.0,35.1941,35.2345,35.1213,35.1698,36200.0
2013-01-11 09:30:00,43.54,43.54,43.2,43.25,3900.0,35.2264,35.2264,34.9514,34.9918,3900.0
2013-01-11 10:00:00,43.26,43.29,43.15,43.16,10700.0,34.9999,35.0242,34.9109,34.919,10700.0
2013-01-11 10:30:00,43.18,43.48,43.18,43.39,11800.0,34.9352,35.1779,34.9352,35.1051,11800.0
2013-01-11 11:00:00,43.43,43.43,43.31,43.31,8100.0,35.1374,35.1374,35.0404,35.0404,8100.0
2013-01-11 11:30:00,43.3,43.38,43.22,43.33,22400.0,35.0323,35.097,34.9675,35.0565,22400.0
2013-01-11 12:00:00,43.37,43.5,43.37,43.39,6500.0,35.0889,35.1941,35.0889,35.1051,6500.0
2013-01-11 12:30:00,43.39,43.43,43.36,43.38,5500.0,35.1051,35.1374,35.0808,35.097,5500.0
2013-01-11 13:00:00,43.38,43.47,43.35,43.35,12400.0,35.097,35.1698,35.0727,35.0727,12400.0
2013-01-11 13:30:00,43.39,43.39,43.2,43.23,6000.0,35.1051,35.1051,34.9514,34.9756,6000.0
2013-01-11 14:00:00,43.21,43.29,43.19,43.24,8600.0,34.9595,35.0242,34.9433,34.9837,8600.0
2013-01-11 14:30:00,43.22,43.22,43.15,43.18,6600.0,34.9675,34.9675,34.9109,34.9352,6600.0
2013-01-11 15:00:00,43.17,43.26,43.15,43.24,11500.0,34.9271,34.9999,34.9109,34.9837,11500.0
2013-01-11 15:30:00,43.27,43.27,43.16,43.26,25900.0,35.008,35.008,34.919,34.9999,25900.0
2013-01-14 09:30:00,43.24,43.25,43.03,43.19,11000.0,34.9837,34.9918,34.8138,34.9433,11000.0
2013-01-14 10:00:00,43.19,43.48,43.15,43.39,12400.0,34.9433,35.1779,34.9109,35.1051,12400.0
2013-01-14 10:30:00,43.44,43.63,43.28,43.33,11000.0,35.1455,35.2993,35.0161,35.0565,11000.0
2013-01-14 11:00:00,43.37,43.37,43.11,43.15,15600.0,35.0889,35.0889,34.8785,34.9109,15600.0
2013-01-14 11:30:00,43.2,43.23,43.15,43.19,7500.0,34.9514,34.9756,34.9109,34.9433,7500.0
2013-01-14 12:00:00,43.23,43.23,43.13,43.17,5900.0,34.9756,34.9756,34.8947,34.9271,5900.0
2013-01-14 12:30:00,43.15,43.32,43.15,43.31,6600.0,34.9109,35.0484,34.9109,35.0404,6600.0
2013-01-14 13:00:00,43.31,43.31,43.15,43.2,8200.0,35.0404,35.0404,34.9109,34.9514,8200.0
2013-01-14 13:30:00,43.18,43.23,43.15,43.2,6000.0,34.9352,34.9756,34.9109,34.9514,6000.0
2013-01-14 14:00:00,43.2,43.27,43.15,43.15,13600.0,34.9514,35.008,34.9109,34.9109,13600.0
2013-01-14 14:30:00,43.16,43.23,43.1,43.15,10600.0,34.919,34.9756,34.8705,34.9109,10600.0
2013-01-14 15:00:00,43.15,43.18,43.09,43.1,15200.0,34.9109,34.9352,34.8624,34.8705,15200.0
2013-01-14 15:30:00,43.12,43.38,43.12,43.37,30800.0,34.8866,35.097,34.8866,35.0889,30800.0
2013-01-15 09:30:00,43.2,43.7,43.2,43.64,9300.0,34.9514,35.3559,34.9514,35.3073,9300.0
2013-01-15 10:00:00,43.72,43.77,43.55,43.6,10600.0,35.3721,35.4125,35.2345,35.275,10600.0
2013-01-15 10:30:00,43.64,43.73,43.55,43.72,11100.0,35.3073,35.3802,35.2345,35.3721,11100.0
2013-01-15 11:00:00,43.71,43.98,43.7,43.98,27200.0,35.364,35.5824,35.3559,35.5824,27200.0
2013-01-15 11:30:00,43.95,44.02,43.85,44.02,8900.0,35.5582,35.6148,35.4772,35.6148,8900.0
2013-01-15 12:00:00,44.0,44.09,43.95,43.97,6200.0,35.5986,35.6714,35.5582,35.5743,6200.0
2013-01-15 12:30:00,43.95,44.09,43.92,44.02,8600.0,35.5582,35.6714,35.5339,35.6148,8600.0
2013-01-15 13:00:00,44.01,44.1,43.95,44.03,6200.0,35.6067,35.6795,35.5582,35.6229,6200.0
2013-01-15 13:30:00,44.05,44.12,43.99,44.0,8200.0,35.6391,35.6957,35.5905,35.5986,8200.0
2013-01-15 14:00:00,44.0,44.04,43.82,43.85,8500.0,35.5986,35.631,35.453,35.4772,8500.0
2013-01-15 14:30:00,43.85,43.85,43.59,43.68,45700.0,35.4772,35.4772,35.2669,35.3397,45700.0
2013-01-15 15:00:00,43.71,43.73,43.6,43.62,16600.0,35.364,35.3802,35.275,35.2912,16600.0
2013-01-15 15:30:00,43.64,43.78,43.63,43.75,45600.0,35.3073,35.4206,35.2993,35.3963,45600.0
2013-01-16 09:30:00,43.58,43.78,43.36,43.48,12300.0,35.2588,35.4206,35.0808,35.1779,12300.0
2013-01-16 10:00:00,43.46,43.47,43.28,43.32,10200.0,35.1617,35.1698,35.0161,35.0484,10200.0
2013-01-16 10:30:00,43.34,43.44,43.34,43.34,13800.0,35.0646,35.1455,35.0646,35.0646,13800.0
2013-01-16 11:00:00,43.37,43.52,43.36,43.52,9800.0,35.0889,35.2103,35.0808,35.2103,9800.0
2013-01-16 11:30:00,43.5,43.53,43.4,43.4,6000.0,35.1941,35.2183,35.1132,35.1132,6000.0
2013-01-16 12:00:00,43.41,43.42,43.33,43.33,10000.0,35.1213,35.1294,35.0565,35.0565,10000.0
2013-01-16 12:30:00,43.33,43.35,43.2,43.22,11500.0,35.0565,35.0727,34.9514,34.9675,11500.0
2013-01-16 13:00:00,43.23,43.27,43.18,43.27,8400.0,34.9756,35.008,34.9352,35.008,8400.0
2013-01-16 13:30:00,43.25,43.35,43.25,43.25,8200.0,34.9918,35.0727,34.9918,34.9918,8200.0
2013-01-16 14:00:00,43.25,43.27,43.11,43.2,17100.0,34.9918,35.008,34.8785,34.9514,17100.0
2013-01-16 14:30:00,43.23,43.28,43.2,43.28,8700.0,34.9756,35.0161,34.9514,35.0161,8700.0
2013-01-16 15:00:00,43.29,43.29,43.15,43.2,15100.0,35.0242,35.0242,34.9109,34.9514,15100.0
2013-01-16 15:30:00,43.2,43.23,43.17,43.18,29000.0,34.9514,34.9756,34.9271,34.9352,29000.0
2013-01-17 09:30:00,43.45,43.92,43.43,43.88,17300.0,35.1536,35.5339,35.1374,35.5015,17300.0
2013-01-17 10:00:00,43.91,43.91,43.54,43.87,8900.0,35.5258,35.5258,35.2264,35.4934,8900.0
2013-01-17 10:30:00,43.85,43.85,43.64,43.68,5200.0,35.4772,35.4772,35.3073,35.3397,5200.0
2013-01-17 11:00:00,43.75,43.78,43.65,43.69,8300.0,35.3963,35.4206,35.3154,35.3478,8300.0
2013-01-17 11:30:00,43.73,43.86,43.68,43.68,10800.0,35.3802,35.4853,35.3397,35.3397,10800.0
2013-01-17 12:00:00,43.69,43.86,43.65,43.85,6200.0,35.3478,35.4853,35.3154,35.4772,6200.0
2013-01-17 12:30:00,43.87,44.13,43.82,44.1,13500.0,35.4934,35.7038,35.453,35.6795,13500.0
2013-01-17 13:00:00,44.07,44.13,44.03,44.09,8000.0,35.6552,35.7038,35.6229,35.6714,8000.0
2013-01-17 13:30:00,44.12,44.35,44.07,44.26,14600.0,35.6957,35.8818,35.6552,35.809,14600.0
2013-01-17 14:00:00,44.27,44.41,44.26,44.27,10800.0,35.8171,35.9303,35.809,35.8171,10800.0
2013-01-17 14:30:00,44.27,44.31,44.17,44.18,11200.0,35.8171,35.8494,35.7361,35.7442,11200.0
2013-01-17 15:00:00,44.2,44.23,44.12,44.16,19200.0,35.7604,35.7847,35.6957,35.7281,19200.0
2013-01-17 15:30:00,44.16,44.31,44.14,44.26,43400.0,35.7281,35.8494,35.7119,35.809,43400.0
2013-01-18 09:30:00,44.37,44.42,44.15,44.33,7500.0,35.898,35.9384,35.72,35.8656,7500.0
2013-01-18 10:00:00,44.33,44.33,44.18,44.2,5100.0,35.8656,35.8656,35.7442,35.7604,5100.0
2013-01-18 10:30:00,44.2,44.21,44.1,44.1,3600.0,35.7604,35.7685,35.6795,35.6795,3600.0
2013-01-18 11:00:00,44.14,44.19,44.06,44.17,4000.0,35.7119,35.7523,35.6472,35.7361,4000.0
2013-01-18 11:30:00,44.15,44.21,44.08,44.16,4000.0,35.72,35.7685,35.6633,35.7281,4000.0
2013-01-18 12:00:00,44.22,44.45,44.21,44.41,8700.0,35.7766,35.9627,35.7685,35.9303,8700.0
2013-01-18 12:30:00,44.44,44.44,44.39,44.43,3600.0,35.9546,35.9546,35.9141,35.9465,3600.0
2013-01-18 13:00:00,44.44,44.54,44.44,44.53,7700.0,35.9546,36.0355,35.9546,36.0274,7700.0
2013-01-18 13:30:00,44.52,44.63,44.51,44.6,8100.0,36.0193,36.1083,36.0112,36.084,8100.0
2013-01-18 14:00:00,44.6,44.64,44.59,44.62,6200.0,36.084,36.1164,36.076,36.1002,6200.0
2013-01-18 14:30:00,44.63,44.7,44.55,44.58,9300.0,36.1083,36.1649,36.0436,36.0679,9300.0
2013-01-18 15:00:00,44.62,44.69,44.59,44.69,13200.0,36.1002,36.1569,36.076,36.1569,13200.0
2013-01-18 15:30:00,44.69,44.75,44.59,44.62,33000.0,36.1569,36.2054,36.076,36.1002,33000.0
2013-01-22 09:30:00,44.7,44.85,44.5,44.5,8700.0,36.1649,36.2863,36.0031,36.0031,8700.0
2013-01-22 10:00:00,44.51,44.82,44.51,44.74,4100.0,36.0112,36.262,36.0112,36.1973,4100.0
2013-01-22 10:30:00,44.75,44.75,44.63,44.66,3000.0,36.2054,36.2054,36.1083,36.1326,3000.0
2013-01-22 11:00:00,44.63,44.85,44.54,44.85,8400.0,36.1083,36.2863,36.0355,36.2863,8400.0
2013-01-22 11:30:00,44.81,44.81,44.75,44.81,3800.0,36.2539,36.2539,36.2054,36.2539,3800.0
2013-01-22 12:00:00,44.82,44.91,44.82,44.87,6400.0,36.262,36.3349,36.262,36.3025,6400.0
2013-01-22 12:30:00,44.87,45.15,44.86,45.05,22600.0,36.3025,36.529,36.2944,36.4481,22600.0
2013-01-22 13:00:00,45.05,45.11,45.03,45.07,3500.0,36.4481,36.4967,36.4319,36.4643,3500.0
2013-01-22 13:30:00,45.02,45.13,44.99,45.06,2400.0,36.4238,36.5128,36.3996,36.4562,2400.0
2013-01-22 14:00:00,45.0,45.16,45.0,45.06,7900.0,36.4077,36.5371,36.4077,36.4562,7900.0
2013-01-22 14:30:00,45.04,45.08,45.03,45.04,3200.0,36.44,36.4724,36.4319,36.44,3200.0
2013-01-22 15:00:00,45.03,45.03,44.94,44.94,6500.0,36.4319,36.4319,36.3591,36.3591,6500.0
2013-01-22 15:30:00,44.97,44.99,44.89,44.99,24400.0,36.3834,36.3996,36.3187,36.3996,24400.0
2013-01-23 09:30:00,45.05,45.18,44.85,45.11,11500.0,36.4481,36.5533,36.2863,36.4967,11500.0
2013-01-23 10:00:00,45.11,45.47,45.11,45.39,17500.0,36.4967,36.7879,36.4967,36.7232,17500.0
2013-01-23 10:30:00,45.34,45.46,45.32,45.46,4100.0,36.6827,36.7798,36.6666,36.7798,4100.0
2013-01-23 11:00:00,45.41,45.77,45.4,45.6,9200.0,36.7394,37.0306,36.7313,36.8931,9200.0
2013-01-23 11:30:00,45.57,45.64,45.46,45.57,5900.0,36.8688,36.9255,36.7798,36.8688,5900.0
2013-01-23 12:00:00,45.58,45.62,45.5,45.5,5000.0,36.8769,36.9093,36.8122,36.8122,5000.0
2013-01-23 12:30:00,45.53,45.66,45.51,45.66,5300.0,36.8365,36.9416,36.8203,36.9416,5300.0
2013-01-23 13:00:00,45.64,45.64,45.53,45.56,6900.0,36.9255,36.9255,36.8365,36.8607,6900.0
2013-01-23 13:30:00,45.52,45.66,45.51,45.62,9300.0,36.8284,36.9416,36.8203,36.9093,9300.0
2013-01-23 14:00:00,45.6,45.62,45.48,45.6,7100.0,36.8931,36.9093,36.796,36.8931,7100.0
2013-01-23 14:30:00,45.62,45.64,45.52,45.54,6700.0,36.9093,36.9255,36.8284,36.8446,6700.0
2013-01-23 15:00:00,45.55,45.64,45.55,45.61,13300.0,36.8526,36.9255,36.8526,36.9012,13300.0
2013-01-23 15:30:00,45.59,45.64,45.53,45.6,24600.0,36.885,36.9255,36.8365,36.8931,24600.0
2013-01-24 09:30:00,45.71,45.95,45.55,45.55,6300.0,36.9821,37.1763,36.8526,36.8526,6300.0
2013-01-24 10:00:00,45.65,45.73,45.64,45.66,2800.0,36.9336,36.9983,36.9255,36.9416,2800.0
2013-01-24 10:30:00,45.67,45.71,45.61,45.67,3400.0,36.9497,36.9821,36.9012,36.9497,3400.0
2013-01-24 11:00:00,45.66,45.88,45.66,45.88,9600.0,36.9416,37.1196,36.9416,37.1196,9600.0
2013-01-24 11:30:00,45.86,45.88,45.74,45.74,4500.0,37.1035,37.1196,37.0064,37.0064,4500.0
2013-01-24 12:00:00,45.74,45.82,45.72,45.74,5400.0,37.0064,37.0711,36.9902,37.0064,5400.0
2013-01-24 12:30:00,45.71,45.73,45.53,45.54,5500.0,36.9821,36.9983,36.8365,36.8446,5500.0
2013-01-24 13:00:00,45.51,45.68,45.51,45.68,7200.0,36.8203,36.9578,36.8203,36.9578,7200.0
2013-01-24 13:30:00,45.67,45.69,45.43,45.43,4700.0,36.9497,36.9659,36.7556,36.7556,4700.0
2013-01-24 14:00:00,45.42,45.48,45.39,45.47,3200.0,36.7475,36.796,36.7232,36.7879,3200.0
2013-01-24 14:30:00,45.46,45.58,45.43,45.43,4400.0,36.7798,36.8769,36.7556,36.7556,4400.0
2013-01-24 15:00:00,45.43,45.66,45.41,45.66,11000.0,36.7556,36.9416,36.7394,36.9416,11000.0
2013-01-24 15:30:00,45.62,45.77,45.52,45.56,26700.0,36.9093,37.0306,36.8284,36.8607,26700.0
2013-01-25 09:30:00,45.61,45.69,45.23,45.29,13500.0,36.9012,36.9659,36.5937,36.6423,13500.0
2013-01-25 10:00:00,45.33,45.53,45.28,45.34,14100.0,36.6747,36.8365,36.6342,36.6827,14100.0
2013-01-25 10:30:00,45.29,45.42,45.25,45.41,5200.0,36.6423,36.7475,36.6099,36.7394,5200.0
2013-01-25 11:00:00,45.45,45.52,45.39,45.4,4500.0,36.7717,36.8284,36.7232,36.7313,4500.0
2013-01-25 11:30:00,45.4,45.5,45.33,45.39,11400.0,36.7313,36.8122,36.6747,36.7232,11400.0
2013-01-25 12:00:00,45.4,45.55,45.4,45.44,9000.0,36.7313,36.8526,36.7313,36.7637,9000.0
2013-01-25 12:30:00,45.41,45.51,45.4,45.49,10300.0,36.7394,36.8203,36.7313,36.8041,10300.0
2013-01-25 13:00:00,45.45,45.52,45.42,45.5,7100.0,36.7717,36.8284,36.7475,36.8122,7100.0
2013-01-25 13:30:00,45.46,45.54,45.42,45.49,14700.0,36.7798,36.8446,36.7475,36.8041,14700.0
2013-01-25 14:00:00,45.5,45.5,45.41,45.45,28500.0,36.8122,36.8122,36.7394,36.7717,28500.0
2013-01-25 14:30:00,45.46,45.48,45.42,45.43,17800.0,36.7798,36.796,36.7475,36.7556,17800.0
2013-01-25 15:00:00,45.45,45.5,45.44,45.49,56200.0,36.7717,36.8122,36.7637,36.8041,56200.0
2013-01-25 15:30:00,45.5,45.5,45.36,45.45,54200.0,36.8122,36.8122,36.6989,36.7717,54200.0
2013-01-28 09:30:00,45.34,45.38,44.8,44.94,67400.0,36.6827,36.7151,36.2459,36.3591,67400.0
2013-01-28 10:00:00,44.91,45.08,44.9,45.07,36700.0,36.3349,36.4724,36.3268,36.4643,36700.0
2013-01-28 10:30:00,45.06,45.09,44.99,45.02,35100.0,36.4562,36.4805,36.3996,36.4238,35100.0
2013-01-28 11:00:00,45.01,45.05,44.94,45.0,44700.0,36.4158,36.4481,36.3591,36.4077,44700.0
2013-01-28 11:30:00,44.99,45.0,44.83,44.86,16800.0,36.3996,36.4077,36.2701,36.2944,16800.0
2013-01-28 12:00:00,44.91,44.92,44.86,44.9,5600.0,36.3349,36.3429,36.2944,36.3268,5600.0
2013-01-28 12:30:00,44.91,44.96,44.81,44.86,9900.0,36.3349,36.3753,36.2539,36.2944,9900.0
2013-01-28 13:00:00,44.88,44.88,44.73,44.75,12100.0,36.3106,36.3106,36.1892,36.2054,12100.0
2013-01-28 13:30:00,44.78,44.83,44.73,44.78,39500.0,36.2297,36.2701,36.1892,36.2297,39500.0
2013-01-28 14:00:00,44.79,44.82,44.77,44.82,62300.0,36.2378,36.262,36.2216,36.262,62300.0
2013-01-28 14:30:00,44.8,44.84,44.75,44.76,47000.0,36.2459,36.2782,36.2054,36.2135,47000.0
2013-01-28 15:00:00,44.75,44.9,44.75,44.85,57300.0,36.2054,36.3268,36.2054,36.2863,57300.0
2013-01-28 15:30:00,44.84,44.92,44.84,44.88,91200.0,36.2782,36.3429,36.2782,36.3106,91200.0
2013-01-29 09:30:00,44.84,44.98,44.63,44.76,37400.0,36.2782,36.3915,36.1083,36.2135,37400.0
2013-01-29 10:00:00,44.76,44.83,44.71,44.79,88300.0,36.2135,36.2701,36.173,36.2378,88300.0
2013-01-29 10:30:00,44.8,44.84,44.76,44.8,36800.0,36.2459,36.2782,36.2135,36.2459,36800.0
2013-01-29 11:00:00,44.8,44.91,44.73,44.82,82200.0,36.2459,36.3349,36.1892,36.262,82200.0
2013-01-29 11:30:00,44.81,44.83,44.77,44.79,48000.0,36.2539,36.2701,36.2216,36.2378,48000.0
2013-01-29 12:00:00,44.79,44.83,44.78,44.8,45800.0,36.2378,36.2701,36.2297,36.2459,45800.0
2013-01-29 12:30:00,44.8,44.8,44.75,44.79,45200.0,36.2459,36.2459,36.2054,36.2378,45200.0
2013-01-29 13:00:00,44.78,44.81,44.75,44.77,19500.0,36.2297,36.2539,36.2054,36.2216,19500.0
2013-01-29 13:30:00,44.78,44.81,44.78,44.8,21600.0,36.2297,36.2539,36.2297,36.2459,21600.0
2013-01-29 14:00:00,44.79,44.81,44.76,44.78,24800.0,36.2378,36.2539,36.2135,36.2297,24800.0
2013-01-29 14:30:00,44.79,44.8,44.76,44.77,59500.0,36.2378,36.2459,36.2135,36.2216,59500.0
2013-01-29 15:00:00,44.76,44.79,44.75,44.77,98100.0,36.2135,36.2378,36.2054,36.2216,98100.0
2013-01-29 15:30:00,44.77,44.78,44.73,44.75,82900.0,36.2216,36.2297,36.1892,36.2054,82900.0
2013-01-30 09:30:00,44.65,44.71,44.14,44.41,19200.0,36.1245,36.173,35.7119,35.9303,19200.0
2013-01-30 10:00:00,44.38,44.44,44.31,44.33,11700.0,35.906,35.9546,35.8494,35.8656,11700.0
2013-01-30 10:30:00,44.33,44.47,44.26,44.47,35100.0,35.8656,35.9789,35.809,35.9789,35100.0
2013-01-30 11:00:00,44.44,44.5,44.31,44.44,59000.0,35.9546,36.0031,35.8494,35.9546,59000.0
2013-01-30 11:30:00,44.41,44.43,44.32,44.33,30300.0,35.9303,35.9465,35.8575,35.8656,30300.0
2013-01-30 12:00:00,44.33,44.42,44.31,44.33,35700.0,35.8656,35.9384,35.8494,35.8656,35700.0
2013-01-30 12:30:00,44.33,44.39,44.32,44.32,25000.0,35.8656,35.9141,35.8575,35.8575,25000.0
2013-01-30 13:00:00,44.33,44.37,44.28,44.34,18400.0,35.8656,35.898,35.8251,35.8737,18400.0
2013-01-30 13:30:00,44.34,44.42,44.27,44.29,42100.0,35.8737,35.9384,35.8171,35.8332,42100.0
2013-01-30 14:00:00,44.29,44.5,44.28,44.3,95000.0,35.8332,36.0031,35.8251,35.8413,95000.0
2013-01-30 14:30:00,44.28,44.48,44.26,44.36,71800.0,35.8251,35.987,35.809,35.8899,71800.0
2013-01-30 15:00:00,44.38,44.4,44.29,44.33,58500.0,35.906,35.9222,35.8332,35.8656,58500.0
2013-01-30 15:30:00,44.33,44.43,44.28,44.39,67800.0,35.8656,35.9465,35.8251,35.9141,67800.0
2013-01-31 09:30:00,44.26,44.31,44.01,44.21,16400.0,35.809,35.8494,35.6067,35.7685,16400.0
2013-01-31 10:00:00,44.22,44.39,44.22,44.37,29200.0,35.7766,35.9141,35.7766,35.898,29200.0
2013-01-31 10:30:00,44.4,44.66,44.4,44.54,33000.0,35.9222,36.1326,35.9222,36.0355,33000.0
2013-01-31 11:00:00,44.5,44.7,44.44,44.51,65600.0,36.0031,36.1649,35.9546,36.0112,65600.0
2013-01-31 11:30:00,44.5,44.61,44.39,44.52,34500.0,36.0031,36.0921,35.9141,36.0193,34500.0
2013-01-31 12:00:00,44.51,44.57,44.38,44.41,50800.0,36.0112,36.0598,35.906,35.9303,50800.0
2013-01-31 12:30:00,44.42,44.49,44.4,44.41,21500.0,35.9384,35.995,35.9222,35.9303,21500.0
2013-01-31 13:00:00,44.43,44.48,44.42,44.43,40700.0,35.9465,35.987,35.9384,35.9465,40700.0
2013-01-31 13:30:00,44.42,44.45,44.35,44.39,44200.0,35.9384,35.9627,35.8818,35.9141,44200.0
2013-01-31 14:00:00,44.38,44.43,44.33,44.35,22900.0,35.906,35.9465,35.8656,35.8818,22900.0
2013-01-31 14:30:00,44.35,44.38,44.22,44.31,39300.0,35.8818,35.906,35.7766,35.8494,39300.0
2013-01-31 15:00:00,44.29,44.39,44.22,44.23,88200.0,35.8332,35.9141,35.7766,35.7847,88200.0
2013-01-31 15:30:00,44.27,44.53,44.18,44.29,235400.0,35.8171,36.0274,35.7442,35.8332,235400.0
2013-02-01 09:30:00,44.76,44.76,44.45,44.46,9600.0,36.2135,36.2135,35.9627,35.9708,9600.0
2013-02-01 10:00:00,44.5,44.62,44.42,44.47,54800.0,36.0031,36.1002,35.9384,35.9789,54800.0
2013-02-01 10:30:00,44.47,44.54,44.43,44.47,18800.0,35.9789,36.0355,35.9465,35.9789,18800.0
2013-02-01 11:00:00,44.52,44.52,44.41,44.45,38200.0,36.0193,36.0193,35.9303,35.9627,38200.0
2013-02-01 11:30:00,44.45,44.55,44.45,44.53,33200.0,35.9627,36.0436,35.9627,36.0274,33200.0
2013-02-01 12:00:00,44.51,44.59,44.49,44.51,19300.0,36.0112,36.076,35.995,36.0112,19300.0
2013-02-01 12:30:00,44.52,44.55,44.48,44.5,44100.0,36.0193,36.0436,35.987,36.0031,44100.0
2013-02-01 13:00:00,44.5,44.61,44.44,44.45,42200.0,36.0031,36.0921,35.9546,35.9627,42200.0
2013-02-01 13:30:00,44.44,44.51,44.43,44.45,54400.0,35.9546,36.0112,35.9465,35.9627,54400.0
2013-02-01 14:00:00,44.45,44.46,44.39,44.43,55700.0,35.9627,35.9708,35.9141,35.9465,55700.0
2013-02-01 14:30:00,44.41,44.47,44.4,44.41,31200.0,35.9303,35.9789,35.9222,35.9303,31200.0
2013-02-01 15:00:00,44.41,44.45,44.38,44.4,53300.0,35.9303,35.9627,35.906,35.9222,53300.0
2013-02-01 15:30:00,44.4,44.52,44.38,44.52,140500.0,35.9222,36.0193,35.906,36.0193,140500.0
2013-02-04 09:30:00,44.4,44.87,44.13,44.64,30200.0,35.9222,36.3025,35.7038,36.1164,30200.0
2013-02-04 10:00:00,44.65,44.68,44.5,44.51,16800.0,36.1245,36.1488,36.0031,36.0112,16800.0
2013-02-04 10:30:00,44.51,44.55,44.42,44.55,13700.0,36.0112,36.0436,35.9384,36.0436,13700.0
2013-02-04 11:00:00,44.57,44.62,44.52,44.55,15200.0,36.0598,36.1002,36.0193,36.0436,15200.0
2013-02-04 11:30:00,44.55,44.56,44.32,44.34,13700.0,36.0436,36.0517,35.8575,35.8737,13700.0
2013-02-04 12:00:00,44.29,44.36,44.2,44.29,14300.0,35.8332,35.8899,35.7604,35.8332,14300.0
2013-02-04 12:30:00,44.3,44.3,44.13,44.15,10300.0,35.8413,35.8413,35.7038,35.72,10300.0
2013-02-04 13:00:00,44.15,44.3,44.15,44.3,14100.0,35.72,35.8413,35.72,35.8413,14100.0
2013-02-04 13:30:00,44.27,44.29,44.22,44.29,13600.0,35.8171,35.8332,35.7766,35.8332,13600.0
2013-02-04 14:00:00,44.26,44.28,44.2,44.25,58300.0,35.809,35.8251,35.7604,35.8009,58300.0
2013-02-04 14:30:00,44.26,44.26,44.14,44.24,18500.0,35.809,35.809,35.7119,35.7928,18500.0
2013-02-04 15:00:00,44.22,44.23,44.12,44.21,56200.0,35.7766,35.7847,35.6957,35.7685,56200.0
2013-02-04 15:30:00,44.2,44.23,44.16,44.19,82500.0,35.7604,35.7847,35.7281,35.7523,82500.0
2013-02-05 09:30:00,44.28,44.59,44.21,44.46,10200.0,35.8251,36.076,35.7685,35.9708,10200.0
2013-02-05 10:00:00,44.36,44.39,44.16,44.16,5600.0,35.8899,35.9141,35.7281,35.7281,5600.0
2013-02-05 10:30:00,44.14,44.4,44.14,44.37,8300.0,35.7119,35.9222,35.7119,35.898,8300.0
2013-02-05 11:00:00,44.37,44.44,43.96,43.97,43800.0,35.898,35.9546,35.5662,35.5743,43800.0
2013-02-05 11:30:00,44.01,44.2,43.98,44.13,11500.0,35.6067,35.7604,35.5824,35.7038,11500.0
2013-02-05 12:00:00,44.15,44.27,44.14,44.24,7500.0,35.72,35.8171,35.7119,35.7928,7500.0
2013-02-05 12:30:00,44.25,44.28,44.17,44.25,8500.0,35.8009,35.8251,35.7361,35.8009,8500.0
2013-02-05 13:00:00,44.24,44.29,44.18,44.26,9600.0,35.7928,35.8332,35.7442,35.809,9600.0
2013-02-05 13:30:00,44.26,44.3,44.17,44.21,22700.0,35.809,35.8413,35.7361,35.7685,22700.0
2013-02-05 14:00:00,44.19,44.27,44.19,44.23,19900.0,35.7523,35.8171,35.7523,35.7847,19900.0
2013-02-05 14:30:00,44.24,44.29,44.2,44.28,16300.0,35.7928,35.8332,35.7604,35.8251,16300.0
2013-02-05 15:00:00,44.27,44.27,44.2,44.23,35400.0,35.8171,35.8171,35.7604,35.7847,35400.0
2013-02-05 15:30:00,44.23,44.32,44.19,44.19,123400.0,35.7847,35.8575,35.7523,35.7523,123400.0
2013-02-06 09:30:00,43.99,44.28,43.99,44.17,4100.0,35.5905,35.8251,35.5905,35.7361,4100.0
2013-02-06 10:00:00,44.17,44.25,44.16,44.24,5100.0,35.7361,35.8009,35.7281,35.7928,5100.0
2013-02-06 10:30:00,44.2,44.28,44.18,44.25,6300.0,35.7604,35.8251,35.7442,35.8009,6300.0
2013-02-06 11:00:00,44.22,44.47,44.22,44.47,108300.0,35.7766,35.9789,35.7766,35.9789,108300.0
2013-02-06 11:30:00,44.43,44.55,44.43,44.54,6200.0,35.9465,36.0436,35.9465,36.0355,6200.0
2013-02-06 12:00:00,44.55,44.63,44.46,44.46,7200.0,36.0436,36.1083,35.9708,35.9708,7200.0
2013-02-06 12:30:00,44.46,44.47,44.27,44.28,8600.0,35.9708,35.9789,35.8171,35.8251,8600.0
2013-02-06 13:00:00,44.28,44.33,44.12,44.16,10500.0,35.8251,35.8656,35.6957,35.7281,10500.0
2013-02-06 13:30:00,44.16,44.35,44.03,44.05,24400.0,35.7281,35.8818,35.6229,35.6391,24400.0
2013-02-06 14:00:00,44.05,44.15,44.04,44.1,23000.0,35.6391,35.72,35.631,35.6795,23000.0
2013-02-06 14:30:00,44.07,44.17,44.06,44.16,11700.0,35.6552,35.7361,35.6472,35.7281,11700.0
2013-02-06 15:00:00,44.14,44.29,44.14,44.25,9600.0,35.7119,35.8332,35.7119,35.8009,9600.0
2013-02-06 15:30:00,44.29,44.4,44.21,44.36,58200.0,35.8332,35.9222,35.7685,35.8899,58200.0
2013-02-07 09:30:00,44.39,44.56,44.39,44.47,2600.0,35.9141,36.0517,35.9141,35.9789,2600.0
2013-02-07 10:00:00,44.5,44.75,44.44,44.55,7600.0,36.0031,36.2054,35.9546,36.0436,7600.0
2013-02-07 10:30:00,44.58,44.62,44.41,44.5,3400.0,36.0679,36.1002,35.9303,36.0031,3400.0
2013-02-07 11:00:00,44.54,44.57,44.46,44.48,7400.0,36.0355,36.0598,35.9708,35.987,7400.0
2013-02-07 11:30:00,44.5,44.54,44.38,44.52,9200.0,36.0031,36.0355,35.906,36.0193,9200.0
2013-02-07 12:00:00,44.5,44.67,44.5,44.65,10700.0,36.0031,36.1407,36.0031,36.1245,10700.0
2013-02-07 12:30:00,44.68,44.72,44.55,44.61,53100.0,36.1488,36.1811,36.0436,36.0921,53100.0
2013-02-07 13:00:00,44.62,44.67,44.54,44.64,9100.0,36.1002,36.1407,36.0355,36.1164,9100.0
2013-02-07 13:30:00,44.61,44.81,44.58,44.8,10200.0,36.0921,36.2539,36.0679,36.2459,10200.0
2013-02-07 14:00:00,44.82,44.88,44.78,44.85,7100.0,36.262,36.3106,36.2297,36.2863,7100.0
2013-02-07 14:30:00,44.84,44.92,44.81,44.92,11000.0,36.2782,36.3429,36.2539,36.3429,11000.0
2013-02-07 15:00:00,44.92,45.0,44.85,44.97,21100.0,36.3429,36.4077,36.2863,36.3834,21100.0
2013-02-07 15:30:00,44.99,45.0,44.74,44.87,62100.0,36.3996,36.4077,36.1973,36.3025,62100.0
2013-02-08 09:30:00,44.81,45.0,44.67,44.84,13400.0,36.2539,36.4077,36.1407,36.2782,13400.0
2013-02-08 10:00:00,44.86,44.86,44.63,44.63,11900.0,36.2944,36.2944,36.1083,36.1083,11900.0
2013-02-08 10:30:00,44.64,44.76,44.61,44.7,17500.0,36.1164,36.2135,36.0921,36.1649,17500.0
2013-02-08 11:00:00,44.72,44.97,44.68,44.97,16400.0,36.1811,36.3834,36.1488,36.3834,16400.0
2013-02-08 11:30:00,44.97,45.08,44.84,45.08,23100.0,36.3834,36.4724,36.2782,36.4724,23100.0
2013-02-08 12:00:00,45.08,45.12,44.74,44.74,40900.0,36.4724,36.5048,36.1973,36.1973,40900.0
2013-02-08 12:30:00,44.74,44.87,44.73,44.79,34000.0,36.1973,36.3025,36.1892,36.2378,34000.0
2013-02-08 13:00:00,44.77,44.84,44.73,44.73,49000.0,36.2216,36.2782,36.1892,36.1892,49000.0
2013-02-08 13:30:00,44.74,44.93,44.7,44.93,35000.0,36.1973,36.351,36.1649,36.351,35000.0
2013-02-08 14:00:00,44.93,45.19,44.93,45.19,11000.0,36.351,36.5614,36.351,36.5614,11000.0
2013-02-08 14:30:00,45.19,45.31,45.18,45.29,13200.0,36.5614,36.6585,36.5533,36.6423,13200.0
2013-02-08 15:00:00,45.27,45.4,45.26,45.4,18200.0,36.6261,36.7313,36.618,36.7313,18200.0
2013-02-08 15:30:00,45.38,45.4,45.28,45.39,79900.0,36.7151,36.7313,36.6342,36.7232,79900.0
2013-02-11 09:30:00,45.23,45.4,45.0,45.11,15600.0,36.5937,36.7313,36.4077,36.4967,15600.0
2013-02-11 10:00:00,45.1,45.33,45.1,45.21,7500.0,36.4886,36.6747,36.4886,36.5776,7500.0
2013-02-11 10:30:00,45.24,45.28,45.02,45.27,26100.0,36.6018,36.6342,36.4238,36.6261,26100.0
2013-02-11 11:00:00,45.28,45.36,45.25,45.28,6300.0,36.6342,36.6989,36.6099,36.6342,6300.0
2013-02-11 11:30:00,45.28,45.33,45.28,45.3,3900.0,36.6342,36.6747,36.6342,36.6504,3900.0
2013-02-11 12:00:00,45.3,45.31,45.04,45.05,10200.0,36.6504,36.6585,36.44,36.4481,10200.0
2013-02-11 12:30:00,45.03,45.1,45.03,45.07,5700.0,36.4319,36.4886,36.4319,36.4643,5700.0
2013-02-11 13:00:00,45.11,45.17,45.02,45.1,5000.0,36.4967,36.5452,36.4238,36.4886,5000.0
2013-02-11 13:30:00,45.1,45.31,45.06,45.3,28700.0,36.4886,36.6585,36.4562,36.6504,28700.0
2013-02-11 14:00:00,45.31,45.36,45.3,45.3,17200.0,36.6585,36.6989,36.6504,36.6504,17200.0
2013-02-11 14:30:00,45.3,45.34,45.28,45.28,5200.0,36.6504,36.6827,36.6342,36.6342,5200.0
2013-02-11 15:00:00,45.3,45.36,45.3,45.35,10300.0,36.6504,36.6989,36.6504,36.6908,10300.0
2013-02-11 15:30:00,45.34,45.37,45.21,45.25,30400.0,36.6827,36.707,36.5776,36.6099,30400.0
2013-02-12 09:30:00,45.27,45.39,45.15,45.24,5900.0,36.6261,36.7232,36.529,36.6018,5900.0
2013-02-12 10:00:00,45.22,45.28,45.19,45.28,15400.0,36.5857,36.6342,36.5614,36.6342,15400.0
2013-02-12 10:30:00,45.26,45.39,45.23,45.35,6200.0,36.618,36.7232,36.5937,36.6908,6200.0
2013-02-12 11:00:00,45.38,45.39,45.25,45.25,10300.0,36.7151,36.7232,36.6099,36.6099,10300.0
2013-02-12 11:30:00,45.27,45.27,45.19,45.26,10200.0,36.6261,36.6261,36.5614,36.618,10200.0
2013-02-12 12:00:00,45.25,45.39,45.25,45.28,8600.0,36.6099,36.7232,36.6099,36.6342,8600.0
2013-02-12 12:30:00,45.28,45.32,45.25,45.27,7700.0,36.6342,36.6666,36.6099,36.6261,7700.0
2013-02-12 13:00:00,45.28,45.34,45.27,45.32,19400.0,36.6342,36.6827,36.6261,36.6666,19400.0
2013-02-12 13:30:00,45.33,45.39,45.3,45.34,9500.0,36.6747,36.7232,36.6504,36.6827,9500.0
2013-02-12 14:00:00,45.34,45.39,45.26,45.31,25600.0,36.6827,36.7232,36.618,36.6585,25600.0
2013-02-12 14:30:00,45.29,45.4,45.29,45.35,6400.0,36.6423,36.7313,36.6423,36.6908,6400.0
2013-02-12 15:00:00,45.37,45.37,45.28,45.35,7700.0,36.707,36.707,36.6342,36.6908,7700.0
2013-02-12 15:30:00,45.33,45.38,45.16,45.23,33900.0,36.6747,36.7151,36.5371,36.5937,33900.0
2013-02-13 09:30:00,45.33,45.5,45.31,45.33,7500.0,36.6747,36.8122,36.6585,36.6747,7500.0
2013-02-13 10:00:00,45.32,45.6,45.32,45.53,9900.0,36.6666,36.8931,36.6666,36.8365,9900.0
2013-02-13 10:30:00,45.56,45.7,45.56,45.69,8900.0,36.8607,36.974,36.8607,36.9659,8900.0
2013-02-13 11:00:00,45.69,45.69,45.13,45.45,26200.0,36.9659,36.9659,36.5128,36.7717,26200.0
2013-02-13 11:30:00,45.48,45.54,45.45,45.5,7800.0,36.796,36.8446,36.7717,36.8122,7800.0
2013-02-13 12:00:00,45.49,45.67,45.49,45.61,9800.0,36.8041,36.9497,36.8041,36.9012,9800.0
2013-02-13 12:30:00,45.6,45.79,45.6,45.74,9700.0,36.8931,37.0468,36.8931,37.0064,9700.0
2013-02-13 13:00:00,45.76,45.82,45.69,45.73,14100.0,37.0226,37.0711,36.9659,36.9983,14100.0
2013-02-13 13:30:00,45.69,45.75,45.67,45.71,8900.0,36.9659,37.0145,36.9497,36.9821,8900.0
2013-02-13 14:00:00,45.71,45.77,45.69,45.73,7300.0,36.9821,37.0306,36.9659,36.9983,7300.0
2013-02-13 14:30:00,45.76,45.77,45.49,45.52,12600.0,37.0226,37.0306,36.8041,36.8284,12600.0
2013-02-13 15:00:00,45.46,45.65,45.45,45.5,18000.0,36.7798,36.9336,36.7717,36.8122,18000.0
2013-02-13 15:30:00,45.5,45.55,45.39,45.55,52300.0,36.8122,36.8526,36.7232,36.8526,52300.0
2013-02-14 09:30:00,45.39,45.48,45.24,45.41,6200.0,36.7232,36.796,36.6018,36.7394,6200.0
2013-02-14 10:00:00,45.36,45.47,45.31,45.42,20900.0,36.6989,36.7879,36.6585,36.7475,20900.0
2013-02-14 10:30:00,45.4,45.41,45.32,45.34,21800.0,36.7313,36.7394,36.6666,36.6827,21800.0
2013-02-14 11:00:00,45.32,45.37,45.26,45.33,18300.0,36.6666,36.707,36.618,36.6747,18300.0
2013-02-14 11:30:00,45.32,45.42,45.28,45.4,10700.0,36.6666,36.7475,36.6342,36.7313,10700.0
2013-02-14 12:00:00,45.42,45.46,45.41,45.43,1600.0,36.7475,36.7798,36.7394,36.7556,1600.0
2013-02-14 12:30:00,45.36,45.4,45.3,45.35,11100.0,36.6989,36.7313,36.6504,36.6908,11100.0
2013-02-14 13:00:00,45.35,45.39,45.32,45.35,24500.0,36.6908,36.7232,36.6666,36.6908,24500.0
2013-02-14 13:30:00,45.33,45.38,45.29,45.32,21500.0,36.6747,36.7151,36.6423,36.6666,21500.0
2013-02-14 14:00:00,45.31,45.33,45.19,45.22,21500.0,36.6585,36.6747,36.5614,36.5857,21500.0
2013-02-14 14:30:00,45.19,45.2,45.04,45.05,16600.0,36.5614,36.5695,36.44,36.4481,16600.0
2013-02-14 15:00:00,45.05,45.2,45.05,45.17,29100.0,36.4481,36.5695,36.4481,36.5452,29100.0
2013-02-14 15:30:00,45.18,45.21,45.15,45.2,39700.0,36.5533,36.5776,36.529,36.5695,39700.0
2013-02-15 09:30:00,45.1,45.31,45.03,45.23,6100.0,36.4886,36.6585,36.4319,36.5937,6100.0
2013-02-15 10:00:00,45.25,45.34,45.23,45.34,1100.0,36.6099,36.6827,36.5937,36.6827,1100.0
2013-02-15 10:30:00,45.31,45.44,45.25,45.42,2300.0,36.6585,36.7637,36.6099,36.7475,2300.0
2013-02-15 11:00:00,45.44,45.44,45.29,45.32,7100.0,36.7637,36.7637,36.6423,36.6666,7100.0
2013-02-15 11:30:00,45.31,45.31,45.21,45.24,5500.0,36.6585,36.6585,36.5776,36.6018,5500.0
2013-02-15 12:00:00,45.25,45.31,45.24,45.27,4400.0,36.6099,36.6585,36.6018,36.6261,4400.0
2013-02-15 12:30:00,45.27,45.33,45.25,45.32,3100.0,36.6261,36.6747,36.6099,36.6666,3100.0
2013-02-15 13:00:00,45.31,45.37,45.3,45.37,2300.0,36.6585,36.707,36.6504,36.707,2300.0
2013-02-15 13:30:00,45.36,45.41,45.34,45.38,3300.0,36.6989,36.7394,36.6827,36.7151,3300.0
2013-02-15 14:00:00,45.39,45.45,45.26,45.28,6400.0,36.7232,36.7717,36.618,36.6342,6400.0
2013-02-15 14:30:00,45.25,45.32,45.22,45.31,7900.0,36.6099,36.6666,36.5857,36.6585,7900.0
2013-02-15 15:00:00,45.31,45.39,45.22,45.37,14300.0,36.6585,36.7232,36.5857,36.707,14300.0
2013-02-15 15:30:00,45.35,45.59,45.3,45.35,41300.0,36.6908,36.885,36.6504,36.6908,41300.0
2013-02-19 09:30:00,45.35,45.55,45.23,45.33,17200.0,36.6908,36.8526,36.5937,36.6747,17200.0
2013-02-19 10:00:00,45.34,45.41,45.26,45.39,6300.0,36.6827,36.7394,36.618,36.7232,6300.0
2013-02-19 10:30:00,45.45,45.45,45.37,45.38,6000.0,36.7717,36.7717,36.707,36.7151,6000.0
2013-02-19 11:00:00,45.39,45.44,45.37,45.4,9600.0,36.7232,36.7637,36.707,36.7313,9600.0
2013-02-19 11:30:00,45.41,45.47,45.36,45.4,19500.0,36.7394,36.7879,36.6989,36.7313,19500.0
2013-02-19 12:00:00,45.38,45.42,45.36,45.41,12300.0,36.7151,36.7475,36.6989,36.7394,12300.0
2013-02-19 12:30:00,45.41,45.42,45.37,45.4,4600.0,36.7394,36.7475,36.707,36.7313,4600.0
2013-02-19 13:00:00,45.4,45.46,45.4,45.4,3800.0,36.7313,36.7798,36.7313,36.7313,3800.0
2013-02-19 13:30:00,45.4,45.48,45.39,45.48,6100.0,36.7313,36.796,36.7232,36.796,6100.0
2013-02-19 14:00:00,45.49,45.53,45.4,45.4,9200.0,36.8041,36.8365,36.7313,36.7313,9200.0
2013-02-19 14:30:00,45.4,45.46,45.4,45.44,6600.0,36.7313,36.7798,36.7313,36.7637,6600.0
2013-02-19 15:00:00,45.44,45.5,45.42,45.45,18300.0,36.7637,36.8122,36.7475,36.7717,18300.0
2013-02-19 15:30:00,45.46,45.54,45.42,45.52,51500.0,36.7798,36.8446,36.7475,36.8284,51500.0
2013-02-20 09:30:00,45.45,45.92,45.45,45.67,7600.0,36.7717,37.152,36.7717,36.9497,7600.0
2013-02-20 10:00:00,45.67,45.9,45.61,45.9,3800.0,36.9497,37.1358,36.9012,37.1358,3800.0
2013-02-20 10:30:00,45.9,45.95,45.81,45.88,17000.0,37.1358,37.1763,37.063,37.1196,17000.0
2013-02-20 11:00:00,45.89,45.9,45.84,45.85,5800.0,37.1277,37.1358,37.0873,37.0954,5800.0
2013-02-20 11:30:00,45.83,45.86,45.66,45.68,5800.0,37.0792,37.1035,36.9416,36.9578,5800.0
2013-02-20 12:00:00,45.68,45.7,45.57,45.58,62900.0,36.9578,36.974,36.8688,36.8769,62900.0
2013-02-20 12:30:00,45.57,45.66,45.53,45.57,20300.0,36.8688,36.9416,36.8365,36.8688,20300.0
2013-02-20 13:00:00,45.58,45.65,45.54,45.54,67200.0,36.8769,36.9336,36.8446,36.8446,67200.0
2013-02-20 13:30:00,45.54,45.58,45.52,45.55,8400.0,36.8446,36.8769,36.8284,36.8526,8400.0
2013-02-20 14:00:00,45.55,45.61,45.49,45.57,8800.0,36.8526,36.9012,36.8041,36.8688,8800.0
2013-02-20 14:30:00,45.57,45.67,45.5,45.56,98100.0,36.8688,36.9497,36.8122,36.8607,98100.0
2013-02-20 15:00:00,45.54,45.61,45.49,45.56,50300.0,36.8446,36.9012,36.8041,36.8607,50300.0
2013-02-20 15:30:00,45.54,45.59,45.38,45.47,103000.0,36.8446,36.885,36.7151,36.7879,103000.0
2013-02-21 09:30:00,45.35,45.44,45.17,45.24,5700.0,36.6908,36.7637,36.5452,36.6018,5700.0
2013-02-21 10:00:00,45.06,45.25,45.06,45.12,3400.0,36.4562,36.6099,36.4562,36.5048,3400.0
2013-02-21 10:30:00,45.1,45.22,45.09,45.16,22100.0,36.4886,36.5857,36.4805,36.5371,22100.0
2013-02-21 11:00:00,45.11,45.14,45.04,45.1,17700.0,36.4967,36.5209,36.44,36.4886,17700.0
2013-02-21 11:30:00,45.1,45.12,45.08,45.1,5900.0,36.4886,36.5048,36.4724,36.4886,5900.0
2013-02-21 12:00:00,45.06,45.07,44.99,45.06,3500.0,36.4562,36.4643,36.3996,36.4562,3500.0
2013-02-21 12:30:00,45.04,45.08,45.0,45.05,13400.0,36.44,36.4724,36.4077,36.4481,13400.0
2013-02-21 13:00:00,45.07,45.18,45.07,45.12,3900.0,36.4643,36.5533,36.4643,36.5048,3900.0
2013-02-21 13:30:00,45.08,45.1,44.95,44.95,6900.0,36.4724,36.4886,36.3672,36.3672,6900.0
2013-02-21 14:00:00,44.98,44.98,44.8,44.86,5900.0,36.3915,36.3915,36.2459,36.2944,5900.0
2013-02-21 14:30:00,44.87,44.88,44.65,44.7,15000.0,36.3025,36.3106,36.1245,36.1649,15000.0
2013-02-21 15:00:00,44.73,44.81,44.69,44.75,30700.0,36.1892,36.2539,36.1569,36.2054,30700.0
2013-02-21 15:30:00,44.77,44.86,44.6,44.65,77200.0,36.2216,36.2944,36.084,36.1245,77200.0
2013-02-22 09:30:00,44.85,45.09,44.8,44.9,18400.0,36.2863,36.4805,36.2459,36.3268,18400.0
2013-02-22 10:00:00,44.96,45.16,44.96,45.12,41500.0,36.3753,36.5371,36.3753,36.5048,41500.0
2013-02-22 10:30:00,45.12,45.19,45.08,45.17,7100.0,36.5048,36.5614,36.4724,36.5452,7100.0
2013-02-22 11:00:00,45.18,45.18,45.0,45.03,12300.0,36.5533,36.5533,36.4077,36.4319,12300.0
2013-02-22 11:30:00,45.03,45.04,44.98,44.98,9600.0,36.4319,36.44,36.3915,36.3915,9600.0
2013-02-22 12:00:00,44.99,45.04,44.98,45.0,3600.0,36.3996,36.44,36.3915,36.4077,3600.0
2013-02-22 12:30:00,45.01,45.06,44.95,45.06,6000.0,36.4158,36.4562,36.3672,36.4562,6000.0
2013-02-22 13:00:00,45.05,45.05,44.99,45.0,8000.0,36.4481,36.4481,36.3996,36.4077,8000.0
2013-02-22 13:30:00,45.01,45.02,44.96,44.98,15400.0,36.4158,36.4238,36.3753,36.3915,15400.0
2013-02-22 14:00:00,44.98,45.03,44.84,45.03,17700.0,36.3915,36.4319,36.2782,36.4319,17700.0
2013-02-22 14:30:00,45.02,45.05,44.84,44.84,19800.0,36.4238,36.4481,36.2782,36.2782,19800.0
2013-02-22 15:00:00,44.85,45.02,44.83,44.98,37700.0,36.2863,36.4238,36.2701,36.3915,37700.0
2013-02-22 15:30:00,44.99,44.99,44.83,44.97,57200.0,36.3996,36.3996,36.2701,36.3834,57200.0
2013-02-25 09:30:00,45.1,45.59,45.01,45.42,31300.0,36.4886,36.885,36.4158,36.7475,31300.0
2013-02-25 10:00:00,45.36,45.36,45.05,45.07,6100.0,36.6989,36.6989,36.4481,36.4643,6100.0
2013-02-25 10:30:00,45.11,45.22,45.08,45.11,6900.0,36.4967,36.5857,36.4724,36.4967,6900.0
2013-02-25 11:00:00,45.1,45.19,45.0,45.08,8800.0,36.4886,36.5614,36.4077,36.4724,8800.0
2013-02-25 11:30:00,45.07,45.07,44.8,44.84,6600.0,36.4643,36.4643,36.2459,36.2782,6600.0
2013-02-25 12:00:00,44.83,44.84,44.62,44.62,26000.0,36.2701,36.2782,36.1002,36.1002,26000.0
2013-02-25 12:30:00,44.62,44.66,44.56,44.56,27500.0,36.1002,36.1326,36.0517,36.0517,27500.0
2013-02-25 13:00:00,44.56,44.71,44.51,44.68,48200.0,36.0517,36.173,36.0112,36.1488,48200.0
2013-02-25 13:30:00,44.65,44.81,44.65,44.68,14000.0,36.1245,36.2539,36.1245,36.1488,14000.0
2013-02-25 14:00:00,44.68,44.69,44.59,44.64,23600.0,36.1488,36.1569,36.076,36.1164,23600.0
2013-02-25 14:30:00,44.64,44.81,44.64,44.73,16600.0,36.1164,36.2539,36.1164,36.1892,16600.0
2013-02-25 15:00:00,44.78,44.8,44.54,44.54,22000.0,36.2297,36.2459,36.0355,36.0355,22000.0
2013-02-25 15:30:00,44.56,44.57,44.27,44.27,44400.0,36.0517,36.0598,35.8171,35.8171,44400.0
2013-02-26 09:30:00,44.35,44.82,44.35,44.68,9200.0,35.9607,36.3418,35.9607,36.2283,9200.0
2013-02-26 10:00:00,44.7,44.8,44.63,44.72,8100.0,36.2445,36.3256,36.1877,36.2607,8100.0
2013-02-26 10:30:00,44.68,44.85,44.54,44.64,6100.0,36.2283,36.3661,36.1148,36.1958,6100.0
2013-02-26 11:00:00,44.67,44.89,44.58,44.77,7200.0,36.2202,36.3985,36.1472,36.3012,7200.0
2013-02-26 11:30:00,44.8,44.82,44.68,44.75,4800.0,36.3256,36.3418,36.2283,36.285,4800.0
2013-02-26 12:00:00,44.74,44.86,44.66,44.82,7100.0,36.2769,36.3742,36.2121,36.3418,7100.0
2013-02-26 12:30:00,44.83,44.9,44.74,44.86,7400.0,36.3499,36.4067,36.2769,36.3742,7400.0
2013-02-26 13:00:00,44.88,45.16,44.87,45.07,22200.0,36.3904,36.6175,36.3823,36.5445,22200.0
2013-02-26 13:30:00,45.09,45.48,45.04,45.44,26600.0,36.5607,36.8769,36.5202,36.8445,26600.0
2013-02-26 14:00:00,45.44,45.67,45.38,45.53,17800.0,36.8445,37.031,36.7959,36.9175,17800.0
2013-02-26 14:30:00,45.56,45.57,45.33,45.43,13900.0,36.9418,36.9499,36.7553,36.8364,13900.0
2013-02-26 15:00:00,45.44,45.58,45.39,45.51,24400.0,36.8445,36.958,36.804,36.9013,24400.0
2013-02-26 15:30:00,45.51,45.74,45.39,45.47,101900.0,36.9013,37.0878,36.804,36.8688,101900.0
2013-02-27 09:30:00,45.47,46.29,44.77,45.55,31100.0,36.8688,37.5337,36.3012,36.9337,31100.0
2013-02-27 10:00:00,45.55,46.3,45.5,45.98,9900.0,36.9337,37.5418,36.8932,37.2824,9900.0
2013-02-27 10:30:00,45.89,45.89,45.53,45.62,7500.0,37.2094,37.2094,36.9175,36.9905,7500.0
2013-02-27 11:00:00,45.71,45.92,45.67,45.84,6400.0,37.0634,37.2337,37.031,37.1688,6400.0
2013-02-27 11:30:00,45.79,45.98,45.69,45.97,10800.0,37.1283,37.2824,37.0472,37.2742,10800.0
2013-02-27 12:00:00,46.0,46.11,45.95,46.11,22800.0,37.2986,37.3878,37.258,37.3878,22800.0
2013-02-27 12:30:00,46.12,46.34,46.1,46.26,18000.0,37.3959,37.5743,37.3797,37.5094,18000.0
2013-02-27 13:00:00,46.26,46.3,46.23,46.3,13800.0,37.5094,37.5418,37.4851,37.5418,13800.0
2013-02-27 13:30:00,46.31,46.44,46.27,46.41,25800.0,37.5499,37.6553,37.5175,37.631,25800.0
2013-02-27 14:00:00,46.42,46.58,46.38,46.55,14600.0,37.6391,37.7689,37.6067,37.7445,14600.0
2013-02-27 14:30:00,46.56,46.66,46.53,46.56,15300.0,37.7526,37.8337,37.7283,37.7526,15300.0
2013-02-27 15:00:00,46.58,46.98,46.53,46.84,42200.0,37.7689,38.0932,37.7283,37.9797,42200.0
2013-02-27 15:30:00,46.83,47.14,46.82,47.12,95900.0,37.9716,38.2229,37.9635,38.2067,95900.0
2013-02-28 09:30:00,46.77,47.77,46.76,47.73,32800.0,37.9229,38.7338,37.9148,38.7013,32800.0
2013-02-28 10:00:00,47.7,47.78,47.5,47.56,17600.0,38.677,38.7419,38.5148,38.5635,17600.0
2013-02-28 10:30:00,47.56,47.63,47.49,47.5,19300.0,38.5635,38.6202,38.5067,38.5148,19300.0
2013-02-28 11:00:00,47.5,47.86,47.5,47.85,21200.0,38.5148,38.8067,38.5148,38.7986,21200.0
2013-02-28 11:30:00,47.85,47.86,47.7,47.78,13300.0,38.7986,38.8067,38.677,38.7419,13300.0
2013-02-28 12:00:00,47.77,47.85,47.74,47.85,10900.0,38.7338,38.7986,38.7094,38.7986,10900.0
2013-02-28 12:30:00,47.85,48.14,47.85,48.03,17300.0,38.7986,39.0338,38.7986,38.9446,17300.0
2013-02-28 13:00:00,48.07,48.37,48.0,48.24,18900.0,38.977,39.2203,38.9203,39.1149,18900.0
2013-02-28 13:30:00,48.27,48.38,48.2,48.2,16700.0,39.1392,39.2284,39.0824,39.0824,16700.0
2013-02-28 14:00:00,48.2,48.44,48.16,48.43,12200.0,39.0824,39.277,39.05,39.2689,12200.0
2013-02-28 14:30:00,48.45,48.52,48.4,48.48,23700.0,39.2851,39.3419,39.2446,39.3095,23700.0
2013-02-28 15:00:00,48.48,48.48,48.06,48.08,32800.0,39.3095,39.3095,38.9689,38.9851,32800.0
2013-02-28 15:30:00,48.08,48.17,48.01,48.07,71900.0,38.9851,39.0581,38.9284,38.977,71900.0
2013-03-01 09:30:00,47.78,48.0,47.29,47.88,28900.0,38.7419,38.9203,38.3446,38.823,28900.0
2013-03-01 10:00:00,47.9,47.92,47.41,47.54,35400.0,38.8392,38.8554,38.4419,38.5473,35400.0
2013-03-01 10:30:00,47.54,48.0,47.45,48.0,29900.0,38.5473,38.9203,38.4743,38.9203,29900.0
2013-03-01 11:00:00,48.0,48.46,48.0,48.31,48800.0,38.9203,39.2932,38.9203,39.1716,48800.0
2013-03-01 11:30:00,48.3,48.38,48.25,48.31,22300.0,39.1635,39.2284,39.123,39.1716,22300.0
2013-03-01 12:00:00,48.32,48.5,48.31,48.49,18200.0,39.1797,39.3257,39.1716,39.3176,18200.0
2013-03-01 12:30:00,48.48,48.57,48.46,48.53,13300.0,39.3095,39.3824,39.2932,39.35,13300.0
2013-03-01 13:00:00,48.5,48.52,48.4,48.4,11200.0,39.3257,39.3419,39.2446,39.2446,11200.0
2013-03-01 13:30:00,48.38,48.38,48.09,48.12,14600.0,39.2284,39.2284,38.9932,39.0176,14600.0
2013-03-01 14:00:00,48.17,48.41,48.16,48.26,13600.0,39.0581,39.2527,39.05,39.1311,13600.0
2013-03-01 14:30:00,48.26,48.26,47.79,47.84,21300.0,39.1311,39.1311,38.75,38.7905,21300.0
2013-03-01 15:00:00,47.86,47.9,47.74,47.9,22400.0,38.8067,38.8392,38.7094,38.8392,22400.0
2013-03-01 15:30:00,47.86,47.99,47.74,47.88,68100.0,38.8067,38.9121,38.7094,38.823,68100.0
2013-03-04 09:30:00,47.73,47.74,47.18,47.5,22300.0,38.7013,38.7094,38.2554,38.5148,22300.0
2013-03-04 10:00:00,47.56,47.58,47.49,47.52,11500.0,38.5635,38.5797,38.5067,38.531,11500.0
2013-03-04 10:30:00,47.51,47.77,47.49,47.75,10900.0,38.5229,38.7338,38.5067,38.7175,10900.0
2013-03-04 11:00:00,47.74,47.79,47.57,47.59,7900.0,38.7094,38.75,38.5716,38.5878,7900.0
2013-03-04 11:30:00,47.57,47.61,47.5,47.51,9800.0,38.5716,38.604,38.5148,38.5229,9800.0
2013-03-04 12:00:00,47.52,47.53,47.22,47.24,12200.0,38.531,38.5392,38.2878,38.304,12200.0
2013-03-04 12:30:00,47.22,47.28,47.19,47.27,24600.0,38.2878,38.3364,38.2635,38.3283,24600.0
2013-03-04 13:00:00,47.28,47.46,47.27,47.43,9200.0,38.3364,38.4824,38.3283,38.4581,9200.0
2013-03-04 13:30:00,47.43,47.49,47.36,47.39,10900.0,38.4581,38.5067,38.4013,38.4256,10900.0
2013-03-04 14:00:00,47.42,47.44,47.26,47.4,16100.0,38.45,38.4662,38.3202,38.4337,16100.0
2013-03-04 14:30:00,47.43,47.46,47.35,47.4,14900.0,38.4581,38.4824,38.3932,38.4337,14900.0
2013-03-04 15:00:00,47.4,47.4,47.36,47.4,23000.0,38.4337,38.4337,38.4013,38.4337,23000.0
2013-03-04 15:30:00,47.4,47.4,47.2,47.25,98000.0,38.4337,38.4337,38.2716,38.3121,98000.0
2013-03-05 09:30:00,47.47,47.84,47.26,47.75,16500.0,38.4905,38.7905,38.3202,38.7175,16500.0
2013-03-05 10:00:00,47.75,47.96,47.54,47.64,20200.0,38.7175,38.8878,38.5473,38.6283,20200.0
2013-03-05 10:30:00,47.62,47.72,47.62,47.65,5800.0,38.6121,38.6932,38.6121,38.6365,5800.0
2013-03-05 11:00:00,47.66,47.67,47.44,47.55,10800.0,38.6446,38.6527,38.4662,38.5554,10800.0
2013-03-05 11:30:00,47.54,47.62,47.48,47.55,12100.0,38.5473,38.6121,38.4986,38.5554,12100.0
2013-03-05 12:00:00,47.54,47.66,47.51,47.66,7800.0,38.5473,38.6446,38.5229,38.6446,7800.0
2013-03-05 12:30:00,47.63,47.66,47.6,47.62,6000.0,38.6202,38.6446,38.5959,38.6121,6000.0
2013-03-05 13:00:00,47.64,47.67,47.6,47.64,6900.0,38.6283,38.6527,38.5959,38.6283,6900.0
2013-03-05 13:30:00,47.62,47.73,47.62,47.68,11100.0,38.6121,38.7013,38.6121,38.6608,11100.0
2013-03-05 14:00:00,47.68,47.79,47.63,47.72,9000.0,38.6608,38.75,38.6202,38.6932,9000.0
2013-03-05 14:30:00,47.76,47.91,47.74,47.91,8000.0,38.7257,38.8473,38.7094,38.8473,8000.0
2013-03-05 15:00:00,47.9,48.03,47.86,48.03,16200.0,38.8392,38.9446,38.8067,38.9446,16200.0
2013-03-05 15:30:00,48.03,48.1,48.01,48.09,47000.0,38.9446,39.0013,38.9284,38.9932,47000.0
2013-03-06 09:30:00,48.37,48.81,48.35,48.76,17400.0,39.2203,39.577,39.204,39.5365,17400.0
2013-03-06 10:00:00,48.76,48.88,48.65,48.69,17300.0,39.5365,39.6338,39.4473,39.4797,17300.0
2013-03-06 10:30:00,48.62,48.64,48.5,48.5,10300.0,39.423,39.4392,39.3257,39.3257,10300.0
2013-03-06 11:00:00,48.5,48.61,48.43,48.43,5300.0,39.3257,39.4149,39.2689,39.2689,5300.0
2013-03-06 11:30:00,48.45,48.62,48.44,48.49,6700.0,39.2851,39.423,39.277,39.3176,6700.0
2013-03-06 12:00:00,48.47,48.56,48.44,48.52,11400.0,39.3013,39.3743,39.277,39.3419,11400.0
2013-03-06 12:30:00,48.53,48.65,48.5,48.59,8900.0,39.35,39.4473,39.3257,39.3986,8900.0
2013-03-06 13:00:00,48.56,48.63,48.53,48.61,8600.0,39.3743,39.4311,39.35,39.4149,8600.0
2013-03-06 13:30:00,48.61,48.99,48.6,48.88,30400.0,39.4149,39.723,39.4068,39.6338,30400.0
2013-03-06 14:00:00,48.83,48.86,48.78,48.81,6000.0,39.5932,39.6176,39.5527,39.577,6000.0
2013-03-06 14:30:00,48.81,49.13,48.79,49.13,16500.0,39.577,39.8365,39.5608,39.8365,16500.0
2013-03-06 15:00:00,49.06,49.18,48.99,49.07,20500.0,39.7797,39.877,39.723,39.7878,20500.0
2013-03-06 15:30:00,49.07,49.17,49.02,49.17,47800.0,39.7878,39.8689,39.7473,39.8689,47800.0
2013-03-07 09:30:00,49.16,49.2,48.96,49.07,10500.0,39.8608,39.8933,39.6987,39.7878,10500.0
2013-03-07 10:00:00,49.05,49.05,48.8,49.0,17800.0,39.7716,39.7716,39.5689,39.7311,17800.0
2013-03-07 10:30:00,49.0,49.08,48.93,48.97,65600.0,39.7311,39.796,39.6743,39.7068,65600.0
2013-03-07 11:00:00,48.99,49.06,48.81,48.87,10300.0,39.723,39.7797,39.577,39.6257,10300.0
2013-03-07 11:30:00,48.84,49.03,48.84,48.97,13000.0,39.6014,39.7554,39.6014,39.7068,13000.0
2013-03-07 12:00:00,48.99,49.02,48.93,49.0,4800.0,39.723,39.7473,39.6743,39.7311,4800.0
2013-03-07 12:30:00,49.04,49.09,48.91,49.0,5600.0,39.7635,39.8041,39.6581,39.7311,5600.0
2013-03-07 13:00:00,49.02,49.06,48.96,49.01,14700.0,39.7473,39.7797,39.6987,39.7392,14700.0
2013-03-07 13:30:00,49.02,49.08,48.89,49.07,10300.0,39.7473,39.796,39.6419,39.7878,10300.0
2013-03-07 14:00:00,49.08,49.08,49.0,49.06,7900.0,39.796,39.796,39.7311,39.7797,7900.0
2013-03-07 14:30:00,49.07,49.16,49.04,49.15,8800.0,39.7878,39.8608,39.7635,39.8527,8800.0
2013-03-07 15:00:00,49.15,49.19,49.09,49.12,24500.0,39.8527,39.8851,39.8041,39.8284,24500.0
2013-03-07 15:30:00,49.11,49.12,48.98,49.07,84000.0,39.8203,39.8284,39.7149,39.7878,84000.0
2013-03-08 09:30:00,49.35,49.89,49.35,49.65,18400.0,40.0149,40.4527,40.0149,40.2581,18400.0
2013-03-08 10:00:00,49.55,49.68,49.52,49.68,8100.0,40.1771,40.2825,40.1527,40.2825,8100.0
2013-03-08 10:30:00,49.65,49.7,49.56,49.65,7400.0,40.2581,40.2987,40.1852,40.2581,7400.0
2013-03-08 11:00:00,49.63,49.74,49.58,49.68,7800.0,40.2419,40.3311,40.2014,40.2825,7800.0
2013-03-08 11:30:00,49.7,49.8,49.65,49.75,15900.0,40.2987,40.3798,40.2581,40.3392,15900.0
2013-03-08 12:00:00,49.78,49.82,49.75,49.76,13200.0,40.3635,40.396,40.3392,40.3473,13200.0
2013-03-08 12:30:00,49.75,49.87,49.75,49.86,29700.0,40.3392,40.4365,40.3392,40.4284,29700.0
2013-03-08 13:00:00,49.85,49.99,49.82,49.98,12600.0,40.4203,40.5338,40.396,40.5257,12600.0
2013-03-08 13:30:00,50.0,50.21,49.98,50.21,21500.0,40.5419,40.7122,40.5257,40.7122,21500.0
2013-03-08 14:00:00,50.17,50.23,50.15,50.17,18400.0,40.6798,40.7284,40.6636,40.6798,18400.0
2013-03-08 14:30:00,50.2,50.37,50.2,50.36,16400.0,40.7041,40.8419,40.7041,40.8338,16400.0
2013-03-08 15:00:00,50.36,50.55,50.34,50.49,39700.0,40.8338,40.9879,40.8176,40.9392,39700.0
2013-03-08 15:30:00,50.5,50.76,50.39,50.54,62600.0,40.9473,41.1582,40.8582,40.9798,62600.0
2013-03-11 09:30:00,50.25,50.49,50.01,50.07,18600.0,40.7446,40.9392,40.55,40.5987,18600.0
2013-03-11 10:00:00,50.08,50.48,50.07,50.44,11100.0,40.6068,40.9311,40.5987,40.8987,11100.0
2013-03-11 10:30:00,50.5,50.5,50.36,50.46,17500.0,40.9473,40.9473,40.8338,40.9149,17500.0
2013-03-11 11:00:00,50.48,50.53,50.41,50.51,16900.0,40.9311,40.9717,40.8744,40.9555,16900.0
2013-03-11 11:30:00,50.51,50.6,50.45,50.6,9400.0,40.9555,41.0284,40.9068,41.0284,9400.0
2013-03-11 12:00:00,50.6,50.63,50.54,50.56,6500.0,41.0284,41.0528,40.9798,40.996,6500.0
2013-03-11 12:30:00,50.56,50.67,50.52,50.63,11200.0,40.996,41.0852,40.9636,41.0528,11200.0
2013-03-11 13:00:00,50.65,50.72,50.64,50.69,6200.0,41.069,41.1257,41.0609,41.1014,6200.0
2013-03-11 13:30:00,50.7,50.76,50.68,50.7,16000.0,41.1095,41.1582,41.0933,41.1095,16000.0
2013-03-11 14:00:00,50.71,50.82,50.71,50.8,14500.0,41.1176,41.2068,41.1176,41.1906,14500.0
2013-03-11 14:30:00,50.81,50.9,50.79,50.85,10100.0,41.1987,41.2717,41.1825,41.2311,10100.0
2013-03-11 15:00:00,50.84,50.98,50.84,50.97,32400.0,41.223,41.3366,41.223,41.3284,32400.0
2013-03-11 15:30:00,50.94,50.97,50.79,50.91,22600.0,41.3041,41.3284,41.1825,41.2798,22600.0
2013-03-12 09:30:00,50.7,51.28,50.66,51.27,15500.0,41.1095,41.5798,41.0771,41.5717,15500.0
2013-03-12 10:00:00,51.23,51.27,51.0,51.0,12100.0,41.5393,41.5717,41.3528,41.3528,12100.0
2013-03-12 10:30:00,51.01,51.27,51.01,51.22,7200.0,41.3609,41.5717,41.3609,41.5312,7200.0
2013-03-12 11:00:00,51.2,51.2,51.03,51.03,10900.0,41.5149,41.5149,41.3771,41.3771,10900.0
2013-03-12 11:30:00,51.04,51.1,50.93,51.03,13800.0,41.3852,41.4339,41.296,41.3771,13800.0
2013-03-12 12:00:00,51.05,51.08,50.98,51.05,10700.0,41.3933,41.4176,41.3366,41.3933,10700.0
2013-03-12 12:30:00,51.06,51.12,51.06,51.11,6400.0,41.4014,41.4501,41.4014,41.442,6400.0
2013-03-12 13:00:00,51.12,51.19,51.09,51.13,16500.0,41.4501,41.5068,41.4257,41.4582,16500.0
2013-03-12 13:30:00,51.11,51.11,51.03,51.09,5000.0,41.442,41.442,41.3771,41.4257,5000.0
2013-03-12 14:00:00,51.09,51.19,51.04,51.19,30400.0,41.4257,41.5068,41.3852,41.5068,30400.0
2013-03-12 14:30:00,51.2,51.42,51.19,51.41,31400.0,41.5149,41.6933,41.5068,41.6852,31400.0
2013-03-12 15:00:00,51.41,51.43,51.32,51.36,10400.0,41.6852,41.7014,41.6122,41.6447,10400.0
2013-03-12 15:30:00,51.35,51.4,51.24,51.39,38000.0,41.6366,41.6771,41.5474,41.669,38000.0
2013-03-13 09:30:00,51.38,51.8,51.38,51.63,11400.0,41.6609,42.0014,41.6609,41.8636,11400.0
2013-03-13 10:00:00,51.73,51.9,51.5,51.84,19000.0,41.9447,42.0825,41.7582,42.0339,19000.0
2013-03-13 10:30:00,51.87,52.15,51.84,52.13,31600.0,42.0582,42.2852,42.0339,42.269,31600.0
2013-03-13 11:00:00,52.13,52.47,52.13,52.41,29400.0,42.269,42.5447,42.269,42.496,29400.0
2013-03-13 11:30:00,52.43,52.65,52.39,52.45,33300.0,42.5123,42.6907,42.4798,42.5285,33300.0
2013-03-13 12:00:00,52.41,52.74,52.4,52.73,19500.0,42.496,42.7636,42.4879,42.7555,19500.0
2013-03-13 12:30:00,52.73,52.89,52.72,52.84,20700.0,42.7555,42.8853,42.7474,42.8447,20700.0
2013-03-13 13:00:00,52.88,52.92,52.77,52.77,13000.0,42.8771,42.9096,42.788,42.788,13000.0
2013-03-13 13:30:00,52.74,52.97,52.73,52.97,18700.0,42.7636,42.9501,42.7555,42.9501,18700.0
2013-03-13 14:00:00,52.97,53.11,52.94,53.04,22900.0,42.9501,43.0636,42.9258,43.0069,22900.0
2013-03-13 14:30:00,53.01,53.09,53.0,53.06,15300.0,42.9826,43.0474,42.9744,43.0231,15300.0
2013-03-13 15:00:00,53.09,53.11,53.0,53.0,26400.0,43.0474,43.0636,42.9744,42.9744,26400.0
2013-03-13 15:30:00,53.01,53.04,52.79,52.87,45100.0,42.9826,43.0069,42.8042,42.869,45100.0
2013-03-14 09:30:00,52.89,53.12,52.59,53.08,17200.0,42.8853,43.0717,42.642,43.0393,17200.0
2013-03-14 10:00:00,53.11,53.39,53.09,53.32,29100.0,43.0636,43.2907,43.0474,43.2339,29100.0
2013-03-14 10:30:00,53.32,53.52,53.25,53.52,15000.0,43.2339,43.3961,43.1772,43.3961,15000.0
2013-03-14 11:00:00,53.52,53.71,53.52,53.62,19800.0,43.3961,43.5501,43.3961,43.4772,19800.0
2013-03-14 11:30:00,53.62,53.66,53.47,53.58,20700.0,43.4772,43.5096,43.3555,43.4447,20700.0
2013-03-14 12:00:00,53.56,53.62,53.51,53.62,5700.0,43.4285,43.4772,43.388,43.4772,5700.0
2013-03-14 12:30:00,53.65,53.81,53.61,53.64,13600.0,43.5015,43.6312,43.4691,43.4934,13600.0
2013-03-14 13:00:00,53.63,53.81,53.63,53.75,14000.0,43.4853,43.6312,43.4853,43.5826,14000.0
2013-03-14 13:30:00,53.74,53.87,53.67,53.85,15700.0,43.5745,43.6799,43.5177,43.6637,15700.0
2013-03-14 14:00:00,53.86,53.93,53.84,53.84,23000.0,43.6718,43.7285,43.6555,43.6555,23000.0
2013-03-14 14:30:00,53.84,54.03,53.77,54.03,23600.0,43.6555,43.8096,43.5988,43.8096,23600.0
2013-03-14 15:00:00,54.03,54.12,53.98,54.06,23800.0,43.8096,43.8826,43.7691,43.8339,23800.0
2013-03-14 15:30:00,54.05,54.12,53.98,54.1,49600.0,43.8258,43.8826,43.7691,43.8664,49600.0
2013-03-15 09:30:00,54.21,54.22,53.61,53.96,89400.0,43.9556,43.9637,43.4691,43.7528,89400.0
2013-03-15 10:00:00,53.98,54.16,53.8,53.94,18700.0,43.7691,43.915,43.6231,43.7366,18700.0
2013-03-15 10:30:00,53.89,53.99,53.73,53.81,23000.0,43.6961,43.7772,43.5664,43.6312,23000.0
2013-03-15 11:00:00,53.87,54.09,53.84,54.09,7200.0,43.6799,43.8583,43.6555,43.8583,7200.0
2013-03-15 11:30:00,54.07,54.07,53.87,53.92,9200.0,43.842,43.842,43.6799,43.7204,9200.0
2013-03-15 12:00:00,53.92,53.97,53.85,53.96,6900.0,43.7204,43.761,43.6637,43.7528,6900.0
2013-03-15 12:30:00,53.97,53.98,53.78,53.92,6700.0,43.761,43.7691,43.6069,43.7204,6700.0
2013-03-15 13:00:00,53.9,53.95,53.88,53.93,5700.0,43.7042,43.7447,43.688,43.7285,5700.0
2013-03-15 13:30:00,53.92,54.04,53.87,53.98,17700.0,43.7204,43.8177,43.6799,43.7691,17700.0
2013-03-15 14:00:00,53.96,53.98,53.78,53.89,14500.0,43.7528,43.7691,43.6069,43.6961,14500.0
2013-03-15 14:30:00,53.91,53.91,53.63,53.73,31400.0,43.7123,43.7123,43.4853,43.5664,31400.0
2013-03-15 15:00:00,53.72,53.72,53.65,53.71,27000.0,43.5582,43.5582,43.5015,43.5501,27000.0
2013-03-15 15:30:00,53.71,54.01,53.67,53.93,128800.0,43.5501,43.7934,43.5177,43.7285,128800.0
2013-03-18 09:30:00,53.53,53.67,53.25,53.66,11600.0,43.4042,43.5177,43.1772,43.5096,11600.0
2013-03-18 10:00:00,53.63,53.73,53.52,53.63,8800.0,43.4853,43.5664,43.3961,43.4853,8800.0
2013-03-18 10:30:00,53.63,53.65,53.58,53.63,9500.0,43.4853,43.5015,43.4447,43.4853,9500.0
2013-03-18 11:00:00,53.59,53.76,53.59,53.67,9400.0,43.4528,43.5907,43.4528,43.5177,9400.0
2013-03-18 11:30:00,53.69,53.77,53.64,53.72,5700.0,43.5339,43.5988,43.4934,43.5582,5700.0
2013-03-18 12:00:00,53.77,53.89,53.76,53.86,10900.0,43.5988,43.6961,43.5907,43.6718,10900.0
2013-03-18 12:30:00,53.81,53.9,53.72,53.83,10200.0,43.6312,43.7042,43.5582,43.6474,10200.0
2013-03-18 13:00:00,53.79,53.88,53.79,53.84,4600.0,43.615,43.688,43.615,43.6555,4600.0
2013-03-18 13:30:00,53.79,53.81,53.65,53.66,15300.0,43.615,43.6312,43.5015,43.5096,15300.0
2013-03-18 14:00:00,53.67,53.9,53.65,53.84,8900.0,43.5177,43.7042,43.5015,43.6555,8900.0
2013-03-18 14:30:00,53.83,53.87,53.69,53.7,10200.0,43.6474,43.6799,43.5339,43.542,10200.0
2013-03-18 15:00:00,53.69,53.8,53.56,53.56,20200.0,43.5339,43.6231,43.4285,43.4285,20200.0
2013-03-18 15:30:00,53.57,53.63,53.45,53.63,39200.0,43.4366,43.4853,43.3393,43.4853,39200.0
2013-03-19 09:30:00,52.91,53.23,52.88,53.0,54500.0,42.9015,43.1609,42.8771,42.9744,54500.0
2013-03-19 10:00:00,53.01,53.15,52.93,53.0,21200.0,42.9826,43.0961,42.9177,42.9744,21200.0
2013-03-19 10:30:00,53.0,53.04,52.87,52.9,18800.0,42.9744,43.0069,42.869,42.8934,18800.0
2013-03-19 11:00:00,52.94,53.24,52.91,53.17,17300.0,42.9258,43.169,42.9015,43.1123,17300.0
2013-03-19 11:30:00,53.16,53.33,52.87,52.87,20900.0,43.1042,43.242,42.869,42.869,20900.0
2013-03-19 12:00:00,52.88,52.92,52.63,52.76,17700.0,42.8771,42.9096,42.6744,42.7798,17700.0
2013-03-19 12:30:00,52.73,52.79,52.6,52.62,14200.0,42.7555,42.8042,42.6501,42.6663,14200.0
2013-03-19 13:00:00,52.59,52.63,52.34,52.48,17000.0,42.642,42.6744,42.4393,42.5528,17000.0
2013-03-19 13:30:00,52.54,52.54,52.27,52.39,15900.0,42.6015,42.6015,42.3825,42.4798,15900.0
2013-03-19 14:00:00,52.39,52.49,52.37,52.46,16300.0,42.4798,42.5609,42.4636,42.5366,16300.0
2013-03-19 14:30:00,52.43,52.56,52.43,52.48,22700.0,42.5123,42.6177,42.5123,42.5528,22700.0
2013-03-19 15:00:00,52.47,52.64,52.3,52.34,35900.0,42.5447,42.6825,42.4069,42.4393,35900.0
2013-03-19 15:30:00,52.34,52.57,52.33,52.51,59300.0,42.4393,42.6258,42.4312,42.5771,59300.0
2013-03-20 09:30:00,52.49,52.85,52.49,52.68,13800.0,42.5609,42.8528,42.5609,42.715,13800.0
2013-03-20 10:00:00,52.75,52.75,52.59,52.64,7600.0,42.7717,42.7717,42.642,42.6825,7600.0
2013-03-20 10:30:00,52.71,52.82,52.63,52.67,22100.0,42.7393,42.8285,42.6744,42.7069,22100.0
2013-03-20 11:00:00,52.66,52.69,52.52,52.56,9700.0,42.6988,42.7231,42.5852,42.6177,9700.0
2013-03-20 11:30:00,52.59,52.59,52.51,52.54,7000.0,42.642,42.642,42.5771,42.6015,7000.0
2013-03-20 12:00:00,52.48,52.61,52.48,52.56,8700.0,42.5528,42.6582,42.5528,42.6177,8700.0
2013-03-20 12:30:00,52.62,52.62,52.48,52.52,5000.0,42.6663,42.6663,42.5528,42.5852,5000.0
2013-03-20 13:00:00,52.53,52.68,52.48,52.64,8900.0,42.5934,42.715,42.5528,42.6825,8900.0
2013-03-20 13:30:00,52.66,52.75,52.62,52.71,6600.0,42.6988,42.7717,42.6663,42.7393,6600.0
2013-03-20 14:00:00,52.7,52.98,52.69,52.84,10500.0,42.7312,42.9582,42.7231,42.8447,10500.0
2013-03-20 14:30:00,52.88,52.94,52.68,52.9,16800.0,42.8771,42.9258,42.715,42.8934,16800.0
2013-03-20 15:00:00,52.89,52.94,52.82,52.9,14100.0,42.8853,42.9258,42.8285,42.8934,14100.0
2013-03-20 15:30:00,52.91,52.94,52.76,52.83,25500.0,42.9015,42.9258,42.7798,42.8366,25500.0
2013-03-21 09:30:00,52.64,52.92,52.5,52.86,8800.0,42.6825,42.9096,42.569,42.8609,8800.0
2013-03-21 10:00:00,52.86,52.86,52.34,52.39,9900.0,42.8609,42.8609,42.4393,42.4798,9900.0
2013-03-21 10:30:00,52.43,52.56,52.39,52.53,9600.0,42.5123,42.6177,42.4798,42.5934,9600.0
2013-03-21 11:00:00,52.53,52.85,52.51,52.78,6600.0,42.5934,42.8528,42.5771,42.7961,6600.0
2013-03-21 11:30:00,52.84,52.96,52.76,52.93,4800.0,42.8447,42.942,42.7798,42.9177,4800.0
2013-03-21 12:00:00,52.88,52.93,52.53,52.56,13500.0,42.8771,42.9177,42.5934,42.6177,13500.0
2013-03-21 12:30:00,52.56,52.63,52.45,52.46,12800.0,42.6177,42.6744,42.5285,42.5366,12800.0
2013-03-21 13:00:00,52.48,52.51,52.19,52.22,12800.0,42.5528,42.5771,42.3177,42.342,12800.0
2013-03-21 13:30:00,52.19,52.24,52.04,52.12,12500.0,42.3177,42.3582,42.196,42.2609,12500.0
2013-03-21 14:00:00,52.05,52.13,51.83,52.0,15800.0,42.2041,42.269,42.0258,42.1636,15800.0
2013-03-21 14:30:00,52.03,52.23,51.95,51.95,24100.0,42.1879,42.3501,42.1231,42.1231,24100.0
2013-03-21 15:00:00,51.95,52.08,51.84,51.96,21700.0,42.1231,42.2285,42.0339,42.1312,21700.0
2013-03-21 15:30:00,52.0,52.08,51.95,52.02,36400.0,42.1636,42.2285,42.1231,42.1798,36400.0
2013-03-22 09:30:00,52.44,53.06,52.4,52.92,24200.0,42.5204,43.0231,42.4879,42.9096,24200.0
2013-03-22 10:00:00,52.85,52.88,52.62,52.75,11900.0,42.8528,42.8771,42.6663,42.7717,11900.0
2013-03-22 10:30:00,52.73,52.77,52.6,52.62,9800.0,42.7555,42.788,42.6501,42.6663,9800.0
2013-03-22 11:00:00,52.68,52.83,52.68,52.8,16000.0,42.715,42.8366,42.715,42.8123,16000.0
2013-03-22 11:30:00,52.77,52.79,52.19,52.41,17200.0,42.788,42.8042,42.3177,42.496,17200.0
2013-03-22 12:00:00,52.43,52.64,52.42,52.47,17400.0,42.5123,42.6825,42.5042,42.5447,17400.0
2013-03-22 12:30:00,52.49,52.56,52.32,52.35,6100.0,42.5609,42.6177,42.4231,42.4474,6100.0
2013-03-22 13:00:00,52.35,52.41,52.3,52.41,5000.0,42.4474,42.496,42.4069,42.496,5000.0
2013-03-22 13:30:00,52.36,52.41,52.27,52.31,3500.0,42.4555,42.496,42.3825,42.415,3500.0
2013-03-22 14:00:00,52.35,52.42,52.26,52.32,4600.0,42.4474,42.5042,42.3744,42.4231,4600.0
2013-03-22 14:30:00,52.32,52.42,52.3,52.34,5900.0,42.4231,42.5042,42.4069,42.4393,5900.0
2013-03-22 15:00:00,52.35,52.42,52.3,52.36,9200.0,42.4474,42.5042,42.4069,42.4555,9200.0
2013-03-22 15:30:00,52.35,52.43,52.29,52.43,30800.0,42.4474,42.5123,42.3987,42.5123,30800.0
2013-03-25 09:30:00,52.63,53.14,52.63,53.07,10000.0,42.6744,43.088,42.6744,43.0312,10000.0
2013-03-25 10:00:00,53.1,53.19,52.83,52.92,4900.0,43.0555,43.1285,42.8366,42.9096,4900.0
2013-03-25 10:30:00,52.71,52.84,52.52,52.55,1800.0,42.7393,42.8447,42.5852,42.6096,1800.0
2013-03-25 11:00:00,52.45,52.56,52.16,52.33,11700.0,42.5285,42.6177,42.2933,42.4312,11700.0
2013-03-25 11:30:00,52.29,52.63,52.29,52.5,7100.0,42.3987,42.6744,42.3987,42.569,7100.0
2013-03-25 12:00:00,52.62,52.63,52.41,52.43,6500.0,42.6663,42.6744,42.496,42.5123,6500.0
2013-03-25 12:30:00,52.33,52.45,52.25,52.38,4600.0,42.4312,42.5285,42.3663,42.4717,4600.0
2013-03-25 13:00:00,52.39,52.39,52.11,52.33,5000.0,42.4798,42.4798,42.2528,42.4312,5000.0
2013-03-25 13:30:00,52.3,52.7,52.27,52.7,4800.0,42.4069,42.7312,42.3825,42.7312,4800.0
2013-03-25 14:00:00,52.65,52.72,52.59,52.61,4100.0,42.6907,42.7474,42.642,42.6582,4100.0
2013-03-25 14:30:00,52.58,52.64,52.58,52.59,3800.0,42.6339,42.6825,42.6339,42.642,3800.0
2013-03-25 15:00:00,52.6,52.74,52.51,52.64,22100.0,42.6501,42.7636,42.5771,42.6825,22100.0
2013-03-25 15:30:00,52.63,52.63,52.3,52.37,68500.0,42.6744,42.6744,42.4069,42.4636,68500.0
2013-03-26 09:30:00,52.4,52.73,52.4,52.7,6600.0,42.4879,42.7555,42.4879,42.7312,6600.0
2013-03-26 10:00:00,52.71,52.96,52.63,52.95,6700.0,42.7393,42.942,42.6744,42.9339,6700.0
2013-03-26 10:30:00,52.99,53.0,52.73,52.95,6800.0,42.9663,42.9744,42.7555,42.9339,6800.0
2013-03-26 11:00:00,52.89,52.9,52.78,52.83,4600.0,42.8853,42.8934,42.7961,42.8366,4600.0
2013-03-26 11:30:00,52.87,52.88,52.75,52.86,6500.0,42.869,42.8771,42.7717,42.8609,6500.0
2013-03-26 12:00:00,52.87,52.93,52.69,52.76,5200.0,42.869,42.9177,42.7231,42.7798,5200.0
2013-03-26 12:30:00,52.79,52.94,52.79,52.86,4100.0,42.8042,42.9258,42.8042,42.8609,4100.0
2013-03-26 13:00:00,52.88,53.03,52.88,53.0,6200.0,42.8771,42.9988,42.8771,42.9744,6200.0
2013-03-26 13:30:00,52.99,53.02,52.95,53.01,5300.0,42.9663,42.9907,42.9339,42.9826,5300.0
2013-03-26 14:00:00,53.01,53.05,52.95,53.05,5700.0,42.9826,43.015,42.9339,43.015,5700.0
2013-03-26 14:30:00,53.03,53.14,52.99,53.14,10300.0,42.9988,43.088,42.9663,43.088,10300.0
2013-03-26 15:00:00,53.15,53.33,53.14,53.29,16800.0,43.0961,43.242,43.088,43.2096,16800.0
2013-03-26 15:30:00,53.26,53.34,53.16,53.25,65700.0,43.1853,43.2501,43.1042,43.1772,65700.0
2013-03-27 09:30:00,52.89,52.95,52.79,52.83,3100.0,42.8853,42.9339,42.8042,42.8366,3100.0
2013-03-27 10:00:00,52.72,52.94,52.7,52.94,1100.0,42.7474,42.9258,42.7312,42.9258,1100.0
2013-03-27 10:30:00,53.05,53.08,52.86,52.86,9800.0,43.015,43.0393,42.8609,42.8609,9800.0
2013-03-27 11:00:00,52.84,52.91,52.72,52.83,12500.0,42.8447,42.9015,42.7474,42.8366,12500.0
2013-03-27 11:30:00,52.75,52.86,52.65,52.68,13100.0,42.7717,42.8609,42.6907,42.715,13100.0
2013-03-27 12:00:00,52.68,52.7,52.63,52.63,8000.0,42.715,42.7312,42.6744,42.6744,8000.0
2013-03-27 12:30:00,52.64,52.75,52.64,52.7,5000.0,42.6825,42.7717,42.6825,42.7312,5000.0
2013-03-27 13:00:00,52.7,52.84,52.7,52.78,3600.0,42.7312,42.8447,42.7312,42.7961,3600.0
2013-03-27 13:30:00,52.78,52.84,52.75,52.83,6500.0,42.7961,42.8447,42.7717,42.8366,6500.0
2013-03-27 14:00:00,52.83,52.89,52.75,52.89,4000.0,42.8366,42.8853,42.7717,42.8853,4000.0
2013-03-27 14:30:00,52.91,52.97,52.87,52.94,5500.0,42.9015,42.9501,42.869,42.9258,5500.0
2013-03-27 15:00:00,52.94,53.05,52.87,52.96,9900.0,42.9258,43.015,42.869,42.942,9900.0
2013-03-27 15:30:00,52.97,53.06,52.94,52.96,23700.0,42.9501,43.0231,42.9258,42.942,23700.0
2013-03-28 09:30:00,53.08,53.24,52.94,53.1,4800.0,43.0393,43.169,42.9258,43.0555,4800.0
2013-03-28 10:00:00,53.05,53.05,52.98,53.02,4300.0,43.015,43.015,42.9582,42.9907,4300.0
2013-03-28 10:30:00,53.05,53.09,53.0,53.07,5000.0,43.015,43.0474,42.9744,43.0312,5000.0
2013-03-28 11:00:00,53.05,53.09,52.95,52.96,10600.0,43.015,43.0474,42.9339,42.942,10600.0
2013-03-28 11:30:00,52.98,53.17,52.96,53.1,5200.0,42.9582,43.1123,42.942,43.0555,5200.0
2013-03-28 12:00:00,53.18,53.2,53.01,53.03,4500.0,43.1204,43.1366,42.9826,42.9988,4500.0
2013-03-28 12:30:00,53.03,53.11,52.99,53.0,6000.0,42.9988,43.0636,42.9663,42.9744,6000.0
2013-03-28 13:00:00,53.01,53.16,52.99,53.16,6100.0,42.9826,43.1042,42.9663,43.1042,6100.0
2013-03-28 13:30:00,53.17,53.28,53.11,53.27,11100.0,43.1123,43.2015,43.0636,43.1934,11100.0
2013-03-28 14:00:00,53.28,53.45,53.27,53.44,6900.0,43.2015,43.3393,43.1934,43.3312,6900.0
2013-03-28 14:30:00,53.44,53.47,53.38,53.42,10000.0,43.3312,43.3555,43.2826,43.315,10000.0
2013-03-28 15:00:00,53.42,53.42,53.21,53.34,7600.0,43.315,43.315,43.1447,43.2501,7600.0
2013-03-28 15:30:00,53.34,53.42,53.32,53.34,20500.0,43.2501,43.315,43.2339,43.2501,20500.0
2013-04-01 09:30:00,53.52,54.16,53.51,53.84,25400.0,43.3961,43.915,43.388,43.6555,25400.0
2013-04-01 10:00:00,53.85,53.88,53.58,53.64,16400.0,43.6637,43.688,43.4447,43.4934,16400.0
2013-04-01 10:30:00,53.65,53.65,53.22,53.25,9400.0,43.5015,43.5015,43.1528,43.1772,9400.0
2013-04-01 11:00:00,53.22,53.43,53.19,53.38,7600.0,43.1528,43.3231,43.1285,43.2826,7600.0
2013-04-01 11:30:00,53.41,53.47,53.39,53.43,6800.0,43.3069,43.3555,43.2907,43.3231,6800.0
2013-04-01 12:00:00,53.4,53.44,53.35,53.38,6300.0,43.2988,43.3312,43.2582,43.2826,6300.0
2013-04-01 12:30:00,53.39,53.46,53.31,53.46,7400.0,43.2907,43.3474,43.2258,43.3474,7400.0
2013-04-01 13:00:00,53.43,53.51,53.43,53.46,7000.0,43.3231,43.388,43.3231,43.3474,7000.0
2013-04-01 13:30:00,53.46,53.57,53.46,53.49,8200.0,43.3474,43.4366,43.3474,43.3718,8200.0
2013-04-01 14:00:00,53.49,53.87,53.48,53.84,20400.0,43.3718,43.6799,43.3636,43.6555,20400.0
2013-04-01 14:30:00,53.83,53.87,53.73,53.79,14200.0,43.6474,43.6799,43.5664,43.615,14200.0
2013-04-01 15:00:00,53.77,53.79,53.55,53.68,18500.0,43.5988,43.615,43.4204,43.5258,18500.0
2013-04-01 15:30:00,53.67,53.79,53.6,53.77,27700.0,43.5177,43.615,43.4609,43.5988,27700.0
2013-04-02 09:30:00,53.94,53.94,53.48,53.92,9600.0,43.7366,43.7366,43.3636,43.7204,9600.0
2013-04-02 10:00:00,53.87,53.96,53.53,53.53,8700.0,43.6799,43.7528,43.4042,43.4042,8700.0
2013-04-02 10:30:00,53.5,53.5,53.3,53.39,7800.0,43.3799,43.3799,43.2177,43.2907,7800.0
2013-04-02 11:00:00,53.34,53.38,53.13,53.19,14900.0,43.2501,43.2826,43.0799,43.1285,14900.0
2013-04-02 11:30:00,53.16,53.33,53.11,53.14,21900.0,43.1042,43.242,43.0636,43.088,21900.0
2013-04-02 12:00:00,53.12,53.13,52.92,52.93,9100.0,43.0717,43.0799,42.9096,42.9177,9100.0
2013-04-02 12:30:00,52.94,52.99,52.79,52.8,10500.0,42.9258,42.9663,42.8042,42.8123,10500.0
2013-04-02 13:00:00,52.8,52.97,52.8,52.91,8900.0,42.8123,42.9501,42.8123,42.9015,8900.0
2013-04-02 13:30:00,52.91,53.01,52.87,52.87,11200.0,42.9015,42.9826,42.869,42.869,11200.0
2013-04-02 14:00:00,52.88,52.94,52.73,52.78,12900.0,42.8771,42.9258,42.7555,42.7961,12900.0
2013-04-02 14:30:00,52.74,52.75,52.49,52.55,13200.0,42.7636,42.7717,42.5609,42.6096,13200.0
2013-04-02 15:00:00,52.55,52.7,52.53,52.61,16000.0,42.6096,42.7312,42.5934,42.6582,16000.0
2013-04-02 15:30:00,52.62,52.62,52.29,52.45,33300.0,42.6663,42.6663,42.3987,42.5285,33300.0
2013-04-03 09:30:00,52.56,53.31,52.56,53.14,12900.0,42.6177,43.2258,42.6177,43.088,12900.0
2013-04-03 10:00:00,53.03,53.04,52.47,52.48,7900.0,42.9988,43.0069,42.5447,42.5528,7900.0
2013-04-03 10:30:00,52.55,52.66,52.32,52.51,14300.0,42.6096,42.6988,42.4231,42.5771,14300.0
2013-04-03 11:00:00,52.43,52.44,52.01,52.01,22300.0,42.5123,42.5204,42.1717,42.1717,22300.0
2013-04-03 11:30:00,52.1,52.34,52.03,52.25,12300.0,42.2447,42.4393,42.1879,42.3663,12300.0
2013-04-03 12:00:00,52.24,52.25,51.98,52.0,15600.0,42.3582,42.3663,42.1474,42.1636,15600.0
2013-04-03 12:30:00,52.02,52.09,51.97,52.06,13700.0,42.1798,42.2366,42.1393,42.2123,13700.0
2013-04-03 13:00:00,52.04,52.09,51.97,51.99,29100.0,42.196,42.2366,42.1393,42.1555,29100.0
2013-04-03 13:30:00,51.99,52.12,51.89,52.09,143300.0,42.1555,42.2609,42.0744,42.2366,143300.0
2013-04-03 14:00:00,52.08,52.1,51.97,52.0,20000.0,42.2285,42.2447,42.1393,42.1636,20000.0
2013-04-03 14:30:00,51.99,52.1,51.99,52.06,18700.0,42.1555,42.2447,42.1555,42.2123,18700.0
2013-04-03 15:00:00,52.06,52.07,51.96,52.06,28800.0,42.2123,42.2204,42.1312,42.2123,28800.0
2013-04-03 15:30:00,52.06,52.1,51.94,51.96,74900.0,42.2123,42.2447,42.115,42.1312,74900.0
2013-04-04 09:30:00,52.19,52.66,52.19,52.58,7000.0,42.3177,42.6988,42.3177,42.6339,7000.0
2013-04-04 10:00:00,52.67,52.67,52.27,52.32,6300.0,42.7069,42.7069,42.3825,42.4231,6300.0
2013-04-04 10:30:00,52.31,52.34,52.18,52.21,12500.0,42.415,42.4393,42.3096,42.3339,12500.0
2013-04-04 11:00:00,52.21,52.28,52.1,52.23,8300.0,42.3339,42.3906,42.2447,42.3501,8300.0
2013-04-04 11:30:00,52.23,52.24,52.13,52.19,4800.0,42.3501,42.3582,42.269,42.3177,4800.0
2013-04-04 12:00:00,52.2,52.23,52.15,52.22,4800.0,42.3258,42.3501,42.2852,42.342,4800.0
2013-04-04 12:30:00,52.23,52.26,52.21,52.24,5500.0,42.3501,42.3744,42.3339,42.3582,5500.0
2013-04-04 13:00:00,52.24,52.26,52.11,52.13,3700.0,42.3582,42.3744,42.2528,42.269,3700.0
2013-04-04 13:30:00,52.14,52.19,52.11,52.15,8300.0,42.2771,42.3177,42.2528,42.2852,8300.0
2013-04-04 14:00:00,52.1,52.18,52.05,52.15,6100.0,42.2447,42.3096,42.2041,42.2852,6100.0
2013-04-04 14:30:00,52.15,52.18,52.09,52.13,5800.0,42.2852,42.3096,42.2366,42.269,5800.0
2013-04-04 15:00:00,52.12,52.16,52.01,52.04,16500.0,42.2609,42.2933,42.1717,42.196,16500.0
2013-04-04 15:30:00,52.03,52.03,51.79,51.92,45400.0,42.1879,42.1879,41.9933,42.0987,45400.0
2013-04-05 09:30:00,51.19,51.45,50.88,50.89,12200.0,41.5068,41.7176,41.2555,41.2636,12200.0
2013-04-05 10:00:00,50.92,51.19,50.92,51.19,8600.0,41.2879,41.5068,41.2879,41.5068,8600.0
2013-04-05 10:30:00,51.19,51.43,51.19,51.36,3800.0,41.5068,41.7014,41.5068,41.6447,3800.0
2013-04-05 11:00:00,51.38,51.42,51.2,51.29,2500.0,41.6609,41.6933,41.5149,41.5879,2500.0
2013-04-05 11:30:00,51.34,51.38,51.24,51.28,5900.0,41.6285,41.6609,41.5474,41.5798,5900.0
2013-04-05 12:00:00,51.27,51.34,51.23,51.32,4300.0,41.5717,41.6285,41.5393,41.6122,4300.0
2013-04-05 12:30:00,51.32,51.44,51.32,51.34,4200.0,41.6122,41.7095,41.6122,41.6285,4200.0
2013-04-05 13:00:00,51.42,51.75,51.42,51.71,7300.0,41.6933,41.9609,41.6933,41.9285,7300.0
2013-04-05 13:30:00,51.68,51.68,51.39,51.42,5200.0,41.9041,41.9041,41.669,41.6933,5200.0
2013-04-05 14:00:00,51.41,51.55,51.41,51.54,7000.0,41.6852,41.7987,41.6852,41.7906,7000.0
2013-04-05 14:30:00,51.61,51.78,51.6,51.73,7500.0,41.8474,41.9852,41.8393,41.9447,7500.0
2013-04-05 15:00:00,51.66,51.72,51.51,51.53,7400.0,41.8879,41.9366,41.7663,41.7825,7400.0
2013-04-05 15:30:00,51.56,51.69,51.54,51.59,25000.0,41.8068,41.9122,41.7906,41.8312,25000.0
2013-04-08 09:30:00,51.92,51.92,51.47,51.52,13200.0,42.0987,42.0987,41.7339,41.7744,13200.0
2013-04-08 10:00:00,51.53,51.53,51.0,51.0,24900.0,41.7825,41.7825,41.3528,41.3528,24900.0
2013-04-08 10:30:00,51.0,51.15,50.91,51.09,16200.0,41.3528,41.4744,41.2798,41.4257,16200.0
2013-04-08 11:00:00,51.07,51.14,50.96,51.03,7200.0,41.4095,41.4663,41.3203,41.3771,7200.0
2013-04-08 11:30:00,51.05,51.09,51.0,51.06,7000.0,41.3933,41.4257,41.3528,41.4014,7000.0
2013-04-08 12:00:00,51.08,51.13,51.01,51.04,7300.0,41.4176,41.4582,41.3609,41.3852,7300.0
2013-04-08 12:30:00,51.09,51.15,51.03,51.12,5100.0,41.4257,41.4744,41.3771,41.4501,5100.0
2013-04-08 13:00:00,51.11,51.16,51.06,51.06,4600.0,41.442,41.4825,41.4014,41.4014,4600.0
2013-04-08 13:30:00,51.07,51.32,51.05,51.32,6500.0,41.4095,41.6122,41.3933,41.6122,6500.0
2013-04-08 14:00:00,51.32,51.34,51.23,51.31,6400.0,41.6122,41.6285,41.5393,41.6041,6400.0
2013-04-08 14:30:00,51.31,51.37,51.26,51.31,15800.0,41.6041,41.6528,41.5636,41.6041,15800.0
2013-04-08 15:00:00,51.3,51.34,51.24,51.29,13000.0,41.596,41.6285,41.5474,41.5879,13000.0
2013-04-08 15:30:00,51.3,51.39,51.28,51.31,43900.0,41.596,41.669,41.5798,41.6041,43900.0
2013-04-09 09:30:00,51.26,51.44,50.89,50.94,13300.0,41.5636,41.7095,41.2636,41.3041,13300.0
2013-04-09 10:00:00,50.88,51.09,50.83,51.08,10000.0,41.2555,41.4257,41.2149,41.4176,10000.0
2013-04-09 10:30:00,51.09,51.1,50.78,50.85,11800.0,41.4257,41.4339,41.1744,41.2311,11800.0
2013-04-09 11:00:00,50.84,50.88,50.41,50.49,42300.0,41.223,41.2555,40.8744,40.9392,42300.0
2013-04-09 11:30:00,50.5,50.7,50.43,50.68,17100.0,40.9473,41.1095,40.8906,41.0933,17100.0
2013-04-09 12:00:00,50.71,50.84,50.7,50.79,5400.0,41.1176,41.223,41.1095,41.1825,5400.0
2013-04-09 12:30:00,50.85,51.04,50.85,51.03,3900.0,41.2311,41.3852,41.2311,41.3771,3900.0
2013-04-09 13:00:00,51.03,51.13,50.99,51.13,15600.0,41.3771,41.4582,41.3447,41.4582,15600.0
2013-04-09 13:30:00,51.13,51.16,50.99,51.01,10500.0,41.4582,41.4825,41.3447,41.3609,10500.0
2013-04-09 14:00:00,51.0,51.12,50.99,51.11,29200.0,41.3528,41.4501,41.3447,41.442,29200.0
2013-04-09 14:30:00,51.07,51.16,51.05,51.16,10100.0,41.4095,41.4825,41.3933,41.4825,10100.0
2013-04-09 15:00:00,51.16,51.19,51.14,51.16,8900.0,41.4825,41.5068,41.4663,41.4825,8900.0
2013-04-09 15:30:00,51.15,51.22,51.08,51.09,16100.0,41.4744,41.5312,41.4176,41.4257,16100.0
2013-04-10 09:30:00,50.98,51.19,50.96,51.09,22900.0,41.3366,41.5068,41.3203,41.4257,22900.0
2013-04-10 10:00:00,51.09,51.2,51.05,51.18,31900.0,41.4257,41.5149,41.3933,41.4987,31900.0
2013-04-10 10:30:00,51.19,51.52,51.18,51.49,17200.0,41.5068,41.7744,41.4987,41.7501,17200.0
2013-04-10 11:00:00,51.49,51.49,51.12,51.22,11800.0,41.7501,41.7501,41.4501,41.5312,11800.0
2013-04-10 11:30:00,51.19,51.45,51.17,51.3,11600.0,41.5068,41.7176,41.4906,41.596,11600.0
2013-04-10 12:00:00,51.32,51.41,51.2,51.2,16200.0,41.6122,41.6852,41.5149,41.5149,16200.0
2013-04-10 12:30:00,51.2,51.4,51.19,51.22,14100.0,41.5149,41.6771,41.5068,41.5312,14100.0
2013-04-10 13:00:00,51.26,51.38,51.14,51.19,12300.0,41.5636,41.6609,41.4663,41.5068,12300.0
2013-04-10 13:30:00,51.22,51.3,51.19,51.19,10100.0,41.5312,41.596,41.5068,41.5068,10100.0
2013-04-10 14:00:00,51.26,51.35,51.04,51.3,13500.0,41.5636,41.6366,41.3852,41.596,13500.0
2013-04-10 14:30:00,51.37,51.56,51.37,51.53,4700.0,41.6528,41.8068,41.6528,41.7825,4700.0
2013-04-10 15:00:00,51.58,51.67,51.4,51.67,9900.0,41.8231,41.896,41.6771,41.896,9900.0
2013-04-10 15:30:00,51.66,51.86,51.63,51.86,45600.0,41.8879,42.0501,41.8636,42.0501,45600.0
2013-04-11 09:30:00,51.86,52.3,51.85,52.03,11800.0,42.0501,42.4069,42.042,42.1879,11800.0
2013-04-11 10:00:00,52.09,52.16,52.09,52.13,3200.0,42.2366,42.2933,42.2366,42.269,3200.0
2013-04-11 10:30:00,52.09,52.12,51.8,52.03,5300.0,42.2366,42.2609,42.0014,42.1879,5300.0
2013-04-11 11:00:00,52.04,52.07,51.8,51.97,9500.0,42.196,42.2204,42.0014,42.1393,9500.0
2013-04-11 11:30:00,52.0,52.12,51.96,52.12,4100.0,42.1636,42.2609,42.1312,42.2609,4100.0
2013-04-11 12:00:00,52.11,52.13,51.97,51.97,3800.0,42.2528,42.269,42.1393,42.1393,3800.0
2013-04-11 12:30:00,51.96,52.01,51.9,51.98,5100.0,42.1312,42.1717,42.0825,42.1474,5100.0
2013-04-11 13:00:00,52.03,52.13,52.01,52.08,3600.0,42.1879,42.269,42.1717,42.2285,3600.0
2013-04-11 13:30:00,52.01,52.08,51.94,51.95,6000.0,42.1717,42.2285,42.115,42.1231,6000.0
2013-04-11 14:00:00,51.99,52.05,51.89,52.05,16700.0,42.1555,42.2041,42.0744,42.2041,16700.0
2013-04-11 14:30:00,52.08,52.15,52.03,52.11,7700.0,42.2285,42.2852,42.1879,42.2528,7700.0
2013-04-11 15:00:00,52.08,52.24,52.01,52.1,7900.0,42.2285,42.3582,42.1717,42.2447,7900.0
2013-04-11 15:30:00,52.12,52.21,52.04,52.11,18200.0,42.2609,42.3339,42.196,42.2528,18200.0
2013-04-12 09:30:00,52.17,52.94,52.17,52.79,28000.0,42.3014,42.9258,42.3014,42.8042,28000.0
2013-04-12 10:00:00,52.76,53.19,52.71,53.18,76100.0,42.7798,43.1285,42.7393,43.1204,76100.0
2013-04-12 10:30:00,53.18,53.5,53.15,53.43,38600.0,43.1204,43.3799,43.0961,43.3231,38600.0
2013-04-12 11:00:00,53.43,53.64,53.4,53.59,54700.0,43.3231,43.4934,43.2988,43.4528,54700.0
2013-04-12 11:30:00,53.61,53.61,53.05,53.11,63900.0,43.4691,43.4691,43.015,43.0636,63900.0
2013-04-12 12:00:00,53.1,53.14,52.64,52.66,8000.0,43.0555,43.088,42.6825,42.6988,8000.0
2013-04-12 12:30:00,52.68,52.84,52.66,52.79,4400.0,42.715,42.8447,42.6988,42.8042,4400.0
2013-04-12 13:00:00,52.87,52.87,52.63,52.63,3600.0,42.869,42.869,42.6744,42.6744,3600.0
2013-04-12 13:30:00,52.64,53.21,52.64,53.1,46200.0,42.6825,43.1447,42.6825,43.0555,46200.0
2013-04-12 14:00:00,53.13,53.43,52.95,52.95,60600.0,43.0799,43.3231,42.9339,42.9339,60600.0
2013-04-12 14:30:00,52.94,53.31,52.86,53.23,86100.0,42.9258,43.2258,42.8609,43.1609,86100.0
2013-04-12 15:00:00,53.23,53.45,53.22,53.44,11700.0,43.1609,43.3393,43.1528,43.3312,11700.0
2013-04-12 15:30:00,53.43,53.68,53.37,53.62,39500.0,43.3231,43.5258,43.2745,43.4772,39500.0
2013-04-15 09:30:00,53.28,53.58,53.28,53.58,25500.0,43.2015,43.4447,43.2015,43.4447,25500.0
2013-04-15 10:00:00,53.55,53.56,53.07,53.11,29500.0,43.4204,43.4285,43.0312,43.0636,29500.0
2013-04-15 10:30:00,53.13,53.14,52.92,53.03,8000.0,43.0799,43.088,42.9096,42.9988,8000.0
2013-04-15 11:00:00,52.99,53.01,52.76,52.88,8100.0,42.9663,42.9826,42.7798,42.8771,8100.0
2013-04-15 11:30:00,52.81,52.81,52.47,52.71,27700.0,42.8204,42.8204,42.5447,42.7393,27700.0
2013-04-15 12:00:00,52.73,52.77,52.51,52.51,6200.0,42.7555,42.788,42.5771,42.5771,6200.0
2013-04-15 12:30:00,52.46,52.46,52.26,52.28,5400.0,42.5366,42.5366,42.3744,42.3906,5400.0
2013-04-15 13:00:00,52.31,52.37,52.18,52.27,4900.0,42.415,42.4636,42.3096,42.3825,4900.0
2013-04-15 13:30:00,52.25,52.41,51.87,51.95,30200.0,42.3663,42.496,42.0582,42.1231,30200.0
2013-04-15 14:00:00,51.93,51.93,51.67,51.84,18600.0,42.1068,42.1068,41.896,42.0339,18600.0
2013-04-15 14:30:00,51.76,52.08,51.71,51.71,9500.0,41.969,42.2285,41.9285,41.9285,9500.0
2013-04-15 15:00:00,51.72,51.91,51.5,51.9,21100.0,41.9366,42.0906,41.7582,42.0825,21100.0
2013-04-15 15:30:00,51.91,52.4,51.82,51.89,75100.0,42.0906,42.4879,42.0177,42.0744,75100.0
2013-04-16 09:30:00,52.42,52.42,51.81,51.84,8200.0,42.5042,42.5042,42.0095,42.0339,8200.0
2013-04-16 10:00:00,51.87,52.14,51.81,52.1,5700.0,42.0582,42.2771,42.0095,42.2447,5700.0
2013-04-16 10:30:00,52.17,52.32,52.14,52.31,7100.0,42.3014,42.4231,42.2771,42.415,7100.0
2013-04-16 11:00:00,52.33,52.55,52.26,52.49,6500.0,42.4312,42.6096,42.3744,42.5609,6500.0
2013-04-16 11:30:00,52.49,52.63,52.42,52.48,7900.0,42.5609,42.6744,42.5042,42.5528,7900.0
2013-04-16 12:00:00,52.57,52.57,51.87,51.89,10400.0,42.6258,42.6258,42.0582,42.0744,10400.0
2013-04-16 12:30:00,51.9,52.06,51.88,51.99,3700.0,42.0825,42.2123,42.0663,42.1555,3700.0
2013-04-16 13:00:00,52.06,52.14,52.01,52.12,5800.0,42.2123,42.2771,42.1717,42.2609,5800.0
2013-04-16 13:30:00,52.12,52.12,51.83,51.98,8500.0,42.2609,42.2609,42.0258,42.1474,8500.0
2013-04-16 14:00:00,51.96,51.97,50.66,51.32,41100.0,42.1312,42.1393,41.0771,41.6122,41100.0
2013-04-16 14:30:00,51.31,51.33,51.09,51.2,19500.0,41.6041,41.6203,41.4257,41.5149,19500.0
2013-04-16 15:00:00,51.33,51.36,51.2,51.21,22900.0,41.6203,41.6447,41.5149,41.523,22900.0
2013-04-16 15:30:00,51.22,51.56,51.22,51.51,20200.0,41.5312,41.8068,41.5312,41.7663,20200.0
2013-04-17 09:30:00,51.12,51.31,50.82,51.13,7600.0,41.4501,41.6041,41.2068,41.4582,7600.0
2013-04-17 10:00:00,51.14,51.14,50.5,50.51,7700.0,41.4663,41.4663,40.9473,40.9555,7700.0
2013-04-17 10:30:00,50.5,50.51,50.24,50.25,7800.0,40.9473,40.9555,40.7365,40.7446,7800.0
2013-04-17 11:00:00,50.25,50.46,50.03,50.4,9800.0,40.7446,40.9149,40.5663,40.8663,9800.0
2013-04-17 11:30:00,50.42,50.59,50.13,50.56,6700.0,40.8825,41.0203,40.6473,40.996,6700.0
2013-04-17 12:00:00,50.54,50.54,50.18,50.18,7100.0,40.9798,40.9798,40.6879,40.6879,7100.0
2013-04-17 12:30:00,50.21,50.33,50.07,50.21,5100.0,40.7122,40.8095,40.5987,40.7122,5100.0
2013-04-17 13:00:00,50.2,50.29,50.15,50.29,5500.0,40.7041,40.7771,40.6636,40.7771,5500.0
2013-04-17 13:30:00,50.29,50.62,50.22,50.5,14400.0,40.7771,41.0446,40.7203,40.9473,14400.0
2013-04-17 14:00:00,50.46,50.61,50.36,50.51,10100.0,40.9149,41.0365,40.8338,40.9555,10100.0
2013-04-17 14:30:00,50.49,50.58,50.38,50.56,13800.0,40.9392,41.0122,40.85,40.996,13800.0
2013-04-17 15:00:00,50.54,50.8,50.52,50.61,8000.0,40.9798,41.1906,40.9636,41.0365,8000.0
2013-04-17 15:30:00,50.67,50.78,50.5,50.65,22100.0,41.0852,41.1744,40.9473,41.069,22100.0
2013-04-18 09:30:00,50.87,50.87,50.37,50.37,8500.0,41.2474,41.2474,40.8419,40.8419,8500.0
2013-04-18 10:00:00,50.37,50.37,49.84,49.9,17000.0,40.8419,40.8419,40.4122,40.4608,17000.0
2013-04-18 10:30:00,49.92,50.28,49.92,50.23,10500.0,40.4771,40.769,40.4771,40.7284,10500.0
2013-04-18 11:00:00,50.2,50.34,50.07,50.19,11900.0,40.7041,40.8176,40.5987,40.696,11900.0
2013-04-18 11:30:00,50.24,50.24,49.91,49.98,10000.0,40.7365,40.7365,40.469,40.5257,10000.0
2013-04-18 12:00:00,49.92,50.08,49.9,50.08,5500.0,40.4771,40.6068,40.4608,40.6068,5500.0
2013-04-18 12:30:00,50.08,50.18,50.0,50.13,6300.0,40.6068,40.6879,40.5419,40.6473,6300.0
2013-04-18 13:00:00,50.09,50.2,50.07,50.14,5400.0,40.6149,40.7041,40.5987,40.6554,5400.0
2013-04-18 13:30:00,50.11,50.2,49.94,50.0,12400.0,40.6311,40.7041,40.4933,40.5419,12400.0
2013-04-18 14:00:00,50.02,50.07,49.86,49.98,10800.0,40.5581,40.5987,40.4284,40.5257,10800.0
2013-04-18 14:30:00,50.05,50.19,50.01,50.1,12100.0,40.5825,40.696,40.55,40.623,12100.0
2013-04-18 15:00:00,50.13,50.17,50.01,50.07,13500.0,40.6473,40.6798,40.55,40.5987,13500.0
2013-04-18 15:30:00,50.12,50.18,49.97,50.12,48100.0,40.6392,40.6879,40.5176,40.6392,48100.0
2013-04-19 09:30:00,50.41,50.43,49.91,50.13,12200.0,40.8744,40.8906,40.469,40.6473,12200.0
2013-04-19 10:00:00,50.13,50.4,50.08,50.33,4400.0,40.6473,40.8663,40.6068,40.8095,4400.0
2013-04-19 10:30:00,50.35,50.39,50.29,50.37,7100.0,40.8257,40.8582,40.7771,40.8419,7100.0
2013-04-19 11:00:00,50.36,50.46,50.24,50.45,9600.0,40.8338,40.9149,40.7365,40.9068,9600.0
2013-04-19 11:30:00,50.48,50.62,50.48,50.5,6800.0,40.9311,41.0446,40.9311,40.9473,6800.0
2013-04-19 12:00:00,50.51,50.58,50.37,50.38,6200.0,40.9555,41.0122,40.8419,40.85,6200.0
2013-04-19 12:30:00,50.41,50.47,50.18,50.18,11600.0,40.8744,40.923,40.6879,40.6879,11600.0
2013-04-19 13:00:00,50.17,50.24,50.14,50.18,8000.0,40.6798,40.7365,40.6554,40.6879,8000.0
2013-04-19 13:30:00,50.2,50.31,50.18,50.25,6300.0,40.7041,40.7933,40.6879,40.7446,6300.0
2013-04-19 14:00:00,50.26,50.31,50.2,50.2,9300.0,40.7527,40.7933,40.7041,40.7041,9300.0
2013-04-19 14:30:00,50.23,50.26,50.08,50.12,21700.0,40.7284,40.7527,40.6068,40.6392,21700.0
2013-04-19 15:00:00,50.1,50.37,50.08,50.31,12000.0,40.623,40.8419,40.6068,40.7933,12000.0
2013-04-19 15:30:00,50.3,50.4,50.26,50.28,24900.0,40.7852,40.8663,40.7527,40.769,24900.0
2013-04-22 09:30:00,50.23,50.23,49.73,49.95,7600.0,40.7284,40.7284,40.323,40.5014,7600.0
2013-04-22 10:00:00,49.87,49.98,49.82,49.97,8300.0,40.4365,40.5257,40.396,40.5176,8300.0
2013-04-22 10:30:00,49.97,50.0,49.85,49.85,4800.0,40.5176,40.5419,40.4203,40.4203,4800.0
2013-04-22 11:00:00,49.86,50.07,49.84,50.05,15900.0,40.4284,40.5987,40.4122,40.5825,15900.0
2013-04-22 11:30:00,50.07,50.1,50.04,50.1,10200.0,40.5987,40.623,40.5744,40.623,10200.0
2013-04-22 12:00:00,50.09,50.15,50.05,50.09,6700.0,40.6149,40.6636,40.5825,40.6149,6700.0
2013-04-22 12:30:00,50.11,50.17,50.06,50.15,6300.0,40.6311,40.6798,40.5906,40.6636,6300.0
2013-04-22 13:00:00,50.15,50.16,50.1,50.14,4900.0,40.6636,40.6717,40.623,40.6554,4900.0
2013-04-22 13:30:00,50.13,50.16,50.05,50.05,12000.0,40.6473,40.6717,40.5825,40.5825,12000.0
2013-04-22 14:00:00,50.06,50.29,50.05,50.27,12400.0,40.5906,40.7771,40.5825,40.7609,12400.0
2013-04-22 14:30:00,50.3,50.31,50.16,50.22,7600.0,40.7852,40.7933,40.6717,40.7203,7600.0
2013-04-22 15:00:00,50.21,50.27,50.16,50.22,6400.0,40.7122,40.7609,40.6717,40.7203,6400.0
2013-04-22 15:30:00,50.23,50.25,50.1,50.13,15000.0,40.7284,40.7446,40.623,40.6473,15000.0
2013-04-23 09:30:00,50.28,50.88,50.28,50.67,17300.0,40.769,41.2555,40.769,41.0852,17300.0
2013-04-23 10:00:00,50.63,50.68,50.45,50.6,15000.0,41.0528,41.0933,40.9068,41.0284,15000.0
2013-04-23 10:30:00,50.55,50.77,50.55,50.72,6400.0,40.9879,41.1663,40.9879,41.1257,6400.0
2013-04-23 11:00:00,50.7,50.81,50.68,50.71,6700.0,41.1095,41.1987,41.0933,41.1176,6700.0
2013-04-23 11:30:00,50.71,50.89,50.71,50.87,5600.0,41.1176,41.2636,41.1176,41.2474,5600.0
2013-04-23 12:00:00,50.87,50.88,50.73,50.84,14900.0,41.2474,41.2555,41.1338,41.223,14900.0
2013-04-23 12:30:00,50.85,50.91,50.76,50.76,5800.0,41.2311,41.2798,41.1582,41.1582,5800.0
2013-04-23 13:00:00,50.81,50.82,50.4,50.78,5300.0,41.1987,41.2068,40.8663,41.1744,5300.0
2013-04-23 13:30:00,50.74,50.74,50.66,50.66,2800.0,41.1419,41.1419,41.0771,41.0771,2800.0
2013-04-23 14:00:00,50.65,50.77,50.63,50.63,6700.0,41.069,41.1663,41.0528,41.0528,6700.0
2013-04-23 14:30:00,50.6,50.68,50.56,50.68,3900.0,41.0284,41.0933,40.996,41.0933,3900.0
2013-04-23 15:00:00,50.72,50.95,50.72,50.92,11200.0,41.1257,41.3122,41.1257,41.2879,11200.0
2013-04-23 15:30:00,50.93,51.01,50.88,50.98,30500.0,41.296,41.3609,41.2555,41.3366,30500.0
2013-04-24 09:30:00,51.0,51.25,51.0,51.13,4400.0,41.3528,41.5555,41.3528,41.4582,4400.0
2013-04-24 10:00:00,51.15,51.15,50.89,51.02,9200.0,41.4744,41.4744,41.2636,41.369,9200.0
2013-04-24 10:30:00,51.07,51.39,51.05,51.24,15700.0,41.4095,41.669,41.3933,41.5474,15700.0
2013-04-24 11:00:00,51.25,51.28,51.09,51.21,4800.0,41.5555,41.5798,41.4257,41.523,4800.0
2013-04-24 11:30:00,51.27,51.33,51.11,51.25,8300.0,41.5717,41.6203,41.442,41.5555,8300.0
2013-04-24 12:00:00,51.24,51.27,51.16,51.27,11800.0,41.5474,41.5717,41.4825,41.5717,11800.0
2013-04-24 12:30:00,51.28,51.31,51.04,51.1,4100.0,41.5798,41.6041,41.3852,41.4339,4100.0
2013-04-24 13:00:00,51.09,51.32,51.09,51.28,18000.0,41.4257,41.6122,41.4257,41.5798,18000.0
2013-04-24 13:30:00,51.26,51.35,51.21,51.21,4800.0,41.5636,41.6366,41.523,41.523,4800.0
2013-04-24 14:00:00,51.26,51.34,51.23,51.3,4600.0,41.5636,41.6285,41.5393,41.596,4600.0
2013-04-24 14:30:00,51.26,51.31,51.21,51.31,3900.0,41.5636,41.6041,41.523,41.6041,3900.0
2013-04-24 15:00:00,51.27,51.29,51.18,51.27,5700.0,41.5717,41.5879,41.4987,41.5717,5700.0
2013-04-24 15:30:00,51.22,51.35,51.18,51.29,35400.0,41.5312,41.6366,41.4987,41.5879,35400.0
2013-04-25 09:30:00,51.51,51.72,51.36,51.62,13100.0,41.7663,41.9366,41.6447,41.8555,13100.0
2013-04-25 10:00:00,51.59,51.86,51.59,51.79,22700.0,41.8312,42.0501,41.8312,41.9933,22700.0
2013-04-25 10:30:00,51.86,51.91,51.81,51.91,3300.0,42.0501,42.0906,42.0095,42.0906,3300.0
2013-04-25 11:00:00,51.89,51.94,51.76,51.76,30400.0,42.0744,42.115,41.969,41.969,30400.0
2013-04-25 11:30:00,51.73,52.0,51.73,51.98,4900.0,41.9447,42.1636,41.9447,42.1474,4900.0
2013-04-25 12:00:00,52.0,52.25,52.0,52.14,8400.0,42.1636,42.3663,42.1636,42.2771,8400.0
2013-04-25 12:30:00,52.11,52.13,51.95,51.98,4600.0,42.2528,42.269,42.1231,42.1474,4600.0
2013-04-25 13:00:00,51.92,52.13,51.91,52.11,4600.0,42.0987,42.269,42.0906,42.2528,4600.0
2013-04-25 13:30:00,52.01,52.37,52.01,52.35,7900.0,42.1717,42.4636,42.1717,42.4474,7900.0
2013-04-25 14:00:00,52.24,52.42,52.24,52.39,10900.0,42.3582,42.5042,42.3582,42.4798,10900.0
2013-04-25 14:30:00,52.38,52.46,52.37,52.43,7600.0,42.4717,42.5366,42.4636,42.5123,7600.0
2013-04-25 15:00:00,52.45,52.45,52.32,52.39,15900.0,42.5285,42.5285,42.4231,42.4798,15900.0
2013-04-25 15:30:00,52.34,52.51,52.33,52.51,41900.0,42.4393,42.5771,42.4312,42.5771,41900.0
2013-04-26 09:30:00,52.52,52.67,52.39,52.65,5000.0,42.5852,42.7069,42.4798,42.6907,5000.0
2013-04-26 10:00:00,52.65,52.75,52.43,52.6,14100.0,42.6907,42.7717,42.5123,42.6501,14100.0
2013-04-26 10:30:00,52.62,52.65,52.41,52.41,9200.0,42.6663,42.6907,42.496,42.496,9200.0
2013-04-26 11:00:00,52.4,52.6,52.36,52.57,8800.0,42.4879,42.6501,42.4555,42.6258,8800.0
2013-04-26 11:30:00,52.55,52.55,52.29,52.29,3600.0,42.6096,42.6096,42.3987,42.3987,3600.0
2013-04-26 12:00:00,52.36,52.36,52.17,52.17,3000.0,42.4555,42.4555,42.3014,42.3014,3000.0
2013-04-26 12:30:00,52.18,52.18,51.93,51.98,12900.0,42.3096,42.3096,42.1068,42.1474,12900.0
2013-04-26 13:00:00,51.97,52.0,51.75,51.8,60500.0,42.1393,42.1636,41.9609,42.0014,60500.0
2013-04-26 13:30:00,51.81,52.1,51.8,52.0,12500.0,42.0095,42.2447,42.0014,42.1636,12500.0
2013-04-26 14:00:00,51.97,51.97,51.72,51.74,6400.0,42.1393,42.1393,41.9366,41.9528,6400.0
2013-04-26 14:30:00,51.73,51.85,51.71,51.76,4700.0,41.9447,42.042,41.9285,41.969,4700.0
2013-04-26 15:00:00,51.73,51.93,51.73,51.91,8900.0,41.9447,42.1068,41.9447,42.0906,8900.0
2013-04-26 15:30:00,51.91,52.0,51.84,51.9,26300.0,42.0906,42.1636,42.0339,42.0825,26300.0
2013-04-29 09:30:00,52.08,52.35,52.08,52.16,3300.0,42.2285,42.4474,42.2285,42.2933,3300.0
2013-04-29 10:00:00,52.17,52.38,52.15,52.38,8500.0,42.3014,42.4717,42.2852,42.4717,8500.0
2013-04-29 10:30:00,52.38,52.43,52.12,52.14,23500.0,42.4717,42.5123,42.2609,42.2771,23500.0
2013-04-29 11:00:00,52.15,52.51,52.15,52.51,7400.0,42.2852,42.5771,42.2852,42.5771,7400.0
2013-04-29 11:30:00,52.52,52.67,52.52,52.67,3100.0,42.5852,42.7069,42.5852,42.7069,3100.0
2013-04-29 12:00:00,52.62,52.66,52.51,52.51,4100.0,42.6663,42.6988,42.5771,42.5771,4100.0
2013-04-29 12:30:00,52.5,52.58,52.48,52.58,17600.0,42.569,42.6339,42.5528,42.6339,17600.0
2013-04-29 13:00:00,52.57,52.62,52.5,52.6,8300.0,42.6258,42.6663,42.569,42.6501,8300.0
2013-04-29 13:30:00,52.6,52.66,52.53,52.64,14600.0,42.6501,42.6988,42.5934,42.6825,14600.0
2013-04-29 14:00:00,52.62,52.83,52.58,52.83,9800.0,42.6663,42.8366,42.6339,42.8366,9800.0
2013-04-29 14:30:00,52.8,52.86,52.74,52.83,4700.0,42.8123,42.8609,42.7636,42.8366,4700.0
2013-04-29 15:00:00,52.87,52.91,52.75,52.91,9700.0,42.869,42.9015,42.7717,42.9015,9700.0
2013-04-29 15:30:00,52.91,52.99,52.81,52.87,49300.0,42.9015,42.9663,42.8204,42.869,49300.0
2013-04-30 09:30:00,52.91,53.06,52.83,52.9,24900.0,42.9015,43.0231,42.8366,42.8934,24900.0
2013-04-30 10:00:00,52.98,53.11,52.91,53.1,4400.0,42.9582,43.0636,42.9015,43.0555,4400.0
2013-04-30 10:30:00,53.04,53.04,52.87,52.91,4400.0,43.0069,43.0069,42.869,42.9015,4400.0
2013-04-30 11:00:00,52.88,52.88,52.75,52.78,3300.0,42.8771,42.8771,42.7717,42.7961,3300.0
2013-04-30 11:30:00,52.78,53.08,52.78,53.05,3400.0,42.7961,43.0393,42.7961,43.015,3400.0
2013-04-30 12:00:00,52.95,53.03,52.64,52.75,8200.0,42.9339,42.9988,42.6825,42.7717,8200.0
2013-04-30 12:30:00,52.75,53.06,52.75,52.98,4200.0,42.7717,43.0231,42.7717,42.9582,4200.0
2013-04-30 13:00:00,52.98,52.98,52.92,52.96,2000.0,42.9582,42.9582,42.9096,42.942,2000.0
2013-04-30 13:30:00,52.96,52.98,52.91,52.96,3000.0,42.942,42.9582,42.9015,42.942,3000.0
2013-04-30 14:00:00,52.97,52.97,52.9,52.93,3200.0,42.9501,42.9501,42.8934,42.9177,3200.0
2013-04-30 14:30:00,52.93,53.0,52.86,52.9,6300.0,42.9177,42.9744,42.8609,42.8934,6300.0
2013-04-30 15:00:00,52.94,53.01,52.87,52.92,16200.0,42.9258,42.9826,42.869,42.9096,16200.0
2013-04-30 15:30:00,52.94,53.0,52.85,52.89,60900.0,42.9258,42.9744,42.8528,42.8853,60900.0
2013-05-01 09:30:00,52.73,53.06,52.51,52.77,13900.0,42.7555,43.0231,42.5771,42.788,13900.0
2013-05-01 10:00:00,52.77,52.82,52.59,52.82,14100.0,42.788,42.8285,42.642,42.8285,14100.0
2013-05-01 10:30:00,52.75,52.8,52.68,52.8,5000.0,42.7717,42.8123,42.715,42.8123,5000.0
2013-05-01 11:00:00,52.82,53.0,52.79,53.0,6700.0,42.8285,42.9744,42.8042,42.9744,6700.0
2013-05-01 11:30:00,52.99,53.0,52.82,52.89,5300.0,42.9663,42.9744,42.8285,42.8853,5300.0
2013-05-01 12:00:00,52.85,52.85,52.72,52.76,2200.0,42.8528,42.8528,42.7474,42.7798,2200.0
2013-05-01 12:30:00,52.77,52.8,52.67,52.7,6800.0,42.788,42.8123,42.7069,42.7312,6800.0
2013-05-01 13:00:00,52.7,52.7,52.5,52.53,5700.0,42.7312,42.7312,42.569,42.5934,5700.0
2013-05-01 13:30:00,52.54,52.58,52.39,52.43,3800.0,42.6015,42.6339,42.4798,42.5123,3800.0
2013-05-01 14:00:00,52.41,52.48,52.35,52.47,9200.0,42.496,42.5528,42.4474,42.5447,9200.0
2013-05-01 14:30:00,52.42,52.43,52.27,52.32,11000.0,42.5042,42.5123,42.3825,42.4231,11000.0
2013-05-01 15:00:00,52.32,52.32,52.14,52.18,6200.0,42.4231,42.4231,42.2771,42.3096,6200.0
2013-05-01 15:30:00,52.18,52.24,51.88,51.91,27900.0,42.3096,42.3582,42.0663,42.0906,27900.0
2013-05-02 09:30:00,52.05,52.53,51.43,52.42,5400.0,42.2041,42.5934,41.7014,42.5042,5400.0
2013-05-02 10:00:00,52.47,52.55,52.3,52.48,9600.0,42.5447,42.6096,42.4069,42.5528,9600.0
2013-05-02 10:30:00,52.48,52.63,52.44,52.59,6600.0,42.5528,42.6744,42.5204,42.642,6600.0
2013-05-02 11:00:00,52.57,52.89,52.57,52.72,10500.0,42.6258,42.8853,42.6258,42.7474,10500.0
2013-05-02 11:30:00,52.75,52.88,52.71,52.83,8800.0,42.7717,42.8771,42.7393,42.8366,8800.0
2013-05-02 12:00:00,52.81,52.87,52.57,52.62,11100.0,42.8204,42.869,42.6258,42.6663,11100.0
2013-05-02 12:30:00,52.66,52.88,52.63,52.84,6200.0,42.6988,42.8771,42.6744,42.8447,6200.0
2013-05-02 13:00:00,52.85,52.91,52.83,52.87,13300.0,42.8528,42.9015,42.8366,42.869,13300.0
2013-05-02 13:30:00,52.83,52.96,52.71,52.81,15100.0,42.8366,42.942,42.7393,42.8204,15100.0
2013-05-02 14:00:00,52.79,52.96,52.67,52.91,10700.0,42.8042,42.942,42.7069,42.9015,10700.0
2013-05-02 14:30:00,52.94,53.01,52.9,53.01,7000.0,42.9258,42.9826,42.8934,42.9826,7000.0
2013-05-02 15:00:00,53.01,53.02,52.95,52.98,25300.0,42.9826,42.9907,42.9339,42.9582,25300.0
2013-05-02 15:30:00,52.98,53.01,52.88,52.93,27200.0,42.9582,42.9826,42.8771,42.9177,27200.0
2013-05-03 09:30:00,53.26,53.66,53.12,53.59,11400.0,43.1853,43.5096,43.0717,43.4528,11400.0
2013-05-03 10:00:00,53.59,53.6,53.45,53.6,16600.0,43.4528,43.4609,43.3393,43.4609,16600.0
2013-05-03 10:30:00,53.59,53.6,53.47,53.53,3500.0,43.4528,43.4609,43.3555,43.4042,3500.0
2013-05-03 11:00:00,53.51,53.54,53.34,53.39,4600.0,43.388,43.4123,43.2501,43.2907,4600.0
2013-05-03 11:30:00,53.32,53.44,53.32,53.42,2800.0,43.2339,43.3312,43.2339,43.315,2800.0
2013-05-03 12:00:00,53.4,53.49,53.37,53.43,2700.0,43.2988,43.3718,43.2745,43.3231,2700.0
2013-05-03 12:30:00,53.46,53.48,53.35,53.36,7600.0,43.3474,43.3636,43.2582,43.2663,7600.0
2013-05-03 13:00:00,53.38,53.4,53.34,53.36,3300.0,43.2826,43.2988,43.2501,43.2663,3300.0
2013-05-03 13:30:00,53.28,53.42,53.28,53.39,1700.0,43.2015,43.315,43.2015,43.2907,1700.0
2013-05-03 14:00:00,53.4,53.51,53.38,53.5,2800.0,43.2988,43.388,43.2826,43.3799,2800.0
2013-05-03 14:30:00,53.5,53.5,53.33,53.35,2800.0,43.3799,43.3799,43.242,43.2582,2800.0
2013-05-03 15:00:00,53.41,53.46,53.36,53.39,8300.0,43.3069,43.3474,43.2663,43.2907,8300.0
2013-05-03 15:30:00,53.44,53.52,53.3,53.31,36100.0,43.3312,43.3961,43.2177,43.2258,36100.0
2013-05-06 09:30:00,53.23,53.49,52.84,53.49,7400.0,43.1609,43.3718,42.8447,43.3718,7400.0
2013-05-06 10:00:00,53.63,53.75,53.52,53.61,55300.0,43.4853,43.5826,43.3961,43.4691,55300.0
2013-05-06 10:30:00,53.54,53.6,53.37,53.37,5700.0,43.4123,43.4609,43.2745,43.2745,5700.0
2013-05-06 11:00:00,53.35,53.48,53.35,53.37,13400.0,43.2582,43.3636,43.2582,43.2745,13400.0
2013-05-06 11:30:00,53.37,53.45,53.28,53.42,2900.0,43.2745,43.3393,43.2015,43.315,2900.0
2013-05-06 12:00:00,53.46,53.53,53.43,53.44,3100.0,43.3474,43.4042,43.3231,43.3312,3100.0
2013-05-06 12:30:00,53.44,53.44,53.35,53.4,3200.0,43.3312,43.3312,43.2582,43.2988,3200.0
2013-05-06 13:00:00,53.4,53.44,53.35,53.37,3100.0,43.2988,43.3312,43.2582,43.2745,3100.0
2013-05-06 13:30:00,53.31,53.46,53.31,53.39,3800.0,43.2258,43.3474,43.2258,43.2907,3800.0
2013-05-06 14:00:00,53.41,53.48,53.38,53.41,14900.0,43.3069,43.3636,43.2826,43.3069,14900.0
2013-05-06 14:30:00,53.4,53.44,53.38,53.41,3600.0,43.2988,43.3312,43.2826,43.3069,3600.0
2013-05-06 15:00:00,53.41,53.47,53.35,53.46,5700.0,43.3069,43.3555,43.2582,43.3474,5700.0
2013-05-06 15:30:00,53.45,53.48,53.35,53.44,9400.0,43.3393,43.3636,43.2582,43.3312,9400.0
2013-05-07 09:30:00,53.57,53.73,53.46,53.68,6000.0,43.4366,43.5664,43.3474,43.5258,6000.0
2013-05-07 10:00:00,53.88,53.88,53.42,53.61,5000.0,43.688,43.688,43.315,43.4691,5000.0
2013-05-07 10:30:00,53.65,53.65,53.38,53.38,7500.0,43.5015,43.5015,43.2826,43.2826,7500.0
2013-05-07 11:00:00,53.43,53.58,53.42,53.48,5100.0,43.3231,43.4447,43.315,43.3636,5100.0
2013-05-07 11:30:00,53.49,53.55,53.41,53.52,2700.0,43.3718,43.4204,43.3069,43.3961,2700.0
2013-05-07 12:00:00,53.55,53.62,53.5,53.62,4600.0,43.4204,43.4772,43.3799,43.4772,4600.0
2013-05-07 12:30:00,53.63,53.79,53.58,53.68,7500.0,43.4853,43.615,43.4447,43.5258,7500.0
2013-05-07 13:00:00,53.72,53.78,53.69,53.69,5500.0,43.5582,43.6069,43.5339,43.5339,5500.0
2013-05-07 13:30:00,53.74,53.96,53.71,53.91,11300.0,43.5745,43.7528,43.5501,43.7123,11300.0
2013-05-07 14:00:00,53.92,53.95,53.81,53.82,7600.0,43.7204,43.7447,43.6312,43.6393,7600.0
2013-05-07 14:30:00,53.85,53.94,53.71,53.91,10600.0,43.6637,43.7366,43.5501,43.7123,10600.0
2013-05-07 15:00:00,53.87,53.87,53.69,53.84,11600.0,43.6799,43.6799,43.5339,43.6555,11600.0
2013-05-07 15:30:00,53.84,54.1,53.81,54.05,150900.0,43.6555,43.8664,43.6312,43.8258,150900.0
2013-05-08 09:30:00,54.0,54.45,53.11,53.27,12900.0,43.7853,44.1502,43.0636,43.1934,12900.0
2013-05-08 10:00:00,53.31,53.49,53.05,53.05,9600.0,43.2258,43.3718,43.015,43.015,9600.0
2013-05-08 10:30:00,53.09,53.09,52.91,53.08,9100.0,43.0474,43.0474,42.9015,43.0393,9100.0
2013-05-08 11:00:00,53.04,53.04,52.8,52.8,7700.0,43.0069,43.0069,42.8123,42.8123,7700.0
2013-05-08 11:30:00,52.81,53.01,52.55,53.01,7500.0,42.8204,42.9826,42.6096,42.9826,7500.0
2013-05-08 12:00:00,52.95,53.15,52.86,53.15,4700.0,42.9339,43.0961,42.8609,43.0961,4700.0
2013-05-08 12:30:00,53.12,53.15,52.96,53.1,5300.0,43.0717,43.0961,42.942,43.0555,5300.0
2013-05-08 13:00:00,53.11,53.27,53.09,53.09,6900.0,43.0636,43.1934,43.0474,43.0474,6900.0
2013-05-08 13:30:00,53.1,53.19,53.09,53.13,10100.0,43.0555,43.1285,43.0474,43.0799,10100.0
2013-05-08 14:00:00,53.11,53.17,52.99,53.16,10400.0,43.0636,43.1123,42.9663,43.1042,10400.0
2013-05-08 14:30:00,53.12,53.14,52.91,53.09,10400.0,43.0717,43.088,42.9015,43.0474,10400.0
2013-05-08 15:00:00,53.06,53.25,52.99,53.22,16900.0,43.0231,43.1772,42.9663,43.1528,16900.0
2013-05-08 15:30:00,53.2,53.53,53.15,53.52,49200.0,43.1366,43.4042,43.0961,43.3961,49200.0
2013-05-09 09:30:00,53.74,53.92,53.39,53.39,11200.0,43.5745,43.7204,43.2907,43.2907,11200.0
2013-05-09 10:00:00,53.38,53.44,53.02,53.05,8900.0,43.2826,43.3312,42.9907,43.015,8900.0
2013-05-09 10:30:00,53.08,53.1,52.97,52.97,7100.0,43.0393,43.0555,42.9501,42.9501,7100.0
2013-05-09 11:00:00,52.97,53.0,52.87,52.87,6500.0,42.9501,42.9744,42.869,42.869,6500.0
2013-05-09 11:30:00,52.89,52.98,52.86,52.87,4300.0,42.8853,42.9582,42.8609,42.869,4300.0
2013-05-09 12:00:00,52.88,53.14,52.87,53.14,9400.0,42.8771,43.088,42.869,43.088,9400.0
2013-05-09 12:30:00,53.15,53.33,53.11,53.2,11100.0,43.0961,43.242,43.0636,43.1366,11100.0
2013-05-09 13:00:00,53.28,53.61,53.26,53.61,12500.0,43.2015,43.4691,43.1853,43.4691,12500.0
2013-05-09 13:30:00,53.61,53.65,53.46,53.49,8200.0,43.4691,43.5015,43.3474,43.3718,8200.0
2013-05-09 14:00:00,53.52,53.61,53.52,53.55,10100.0,43.3961,43.4691,43.3961,43.4204,10100.0
2013-05-09 14:30:00,53.55,53.68,53.36,53.67,13900.0,43.4204,43.5258,43.2663,43.5177,13900.0
2013-05-09 15:00:00,53.63,53.7,53.51,53.61,17200.0,43.4853,43.542,43.388,43.4691,17200.0
2013-05-09 15:30:00,53.6,53.68,53.49,53.65,47000.0,43.4609,43.5258,43.3718,43.5015,47000.0
2013-05-10 09:30:00,53.7,53.88,53.49,53.68,13400.0,43.542,43.688,43.3718,43.5258,13400.0
2013-05-10 10:00:00,53.73,53.73,53.57,53.6,5200.0,43.5664,43.5664,43.4366,43.4609,5200.0
2013-05-10 10:30:00,53.6,53.74,53.58,53.65,15300.0,43.4609,43.5745,43.4447,43.5015,15300.0
2013-05-10 11:00:00,53.65,53.72,53.58,53.63,3700.0,43.5015,43.5582,43.4447,43.4853,3700.0
2013-05-10 11:30:00,53.68,53.74,53.58,53.58,3600.0,43.5258,43.5745,43.4447,43.4447,3600.0
2013-05-10 12:00:00,53.57,53.7,53.55,53.65,27800.0,43.4366,43.542,43.4204,43.5015,27800.0
2013-05-10 12:30:00,53.69,53.7,53.57,53.67,7400.0,43.5339,43.542,43.4366,43.5177,7400.0
2013-05-10 13:00:00,53.66,53.9,53.66,53.81,8700.0,43.5096,43.7042,43.5096,43.6312,8700.0
2013-05-10 13:30:00,53.82,54.02,53.74,53.92,9200.0,43.6393,43.8015,43.5745,43.7204,9200.0
2013-05-10 14:00:00,53.93,54.03,53.91,54.02,5200.0,43.7285,43.8096,43.7123,43.8015,5200.0
2013-05-10 14:30:00,54.0,54.05,54.0,54.04,6200.0,43.7853,43.8258,43.7853,43.8177,6200.0
2013-05-10 15:00:00,54.03,54.03,53.9,53.95,6400.0,43.8096,43.8096,43.7042,43.7447,6400.0
2013-05-10 15:30:00,53.95,54.0,53.79,53.8,24500.0,43.7447,43.7853,43.615,43.6231,24500.0
2013-05-13 09:30:00,53.64,53.77,53.58,53.61,8900.0,43.4934,43.5988,43.4447,43.4691,8900.0
2013-05-13 10:00:00,53.62,53.73,53.56,53.62,39300.0,43.4772,43.5664,43.4285,43.4772,39300.0
2013-05-13 10:30:00,53.61,53.72,53.55,53.59,9300.0,43.4691,43.5582,43.4204,43.4528,9300.0
2013-05-13 11:00:00,53.54,53.62,53.46,53.47,11900.0,43.4123,43.4772,43.3474,43.3555,11900.0
2013-05-13 11:30:00,53.48,53.65,53.46,53.47,9200.0,43.3636,43.5015,43.3474,43.3555,9200.0
2013-05-13 12:00:00,53.47,53.6,53.47,53.58,6600.0,43.3555,43.4609,43.3555,43.4447,6600.0
2013-05-13 12:30:00,53.58,53.66,53.52,53.6,11400.0,43.4447,43.5096,43.3961,43.4609,11400.0
2013-05-13 13:00:00,53.61,53.8,53.61,53.8,8800.0,43.4691,43.6231,43.4691,43.6231,8800.0
2013-05-13 13:30:00,53.77,53.78,53.6,53.72,6300.0,43.5988,43.6069,43.4609,43.5582,6300.0
2013-05-13 14:00:00,53.68,53.7,53.59,53.63,5900.0,43.5258,43.542,43.4528,43.4853,5900.0
2013-05-13 14:30:00,53.67,53.7,53.52,53.54,6300.0,43.5177,43.542,43.3961,43.4123,6300.0
2013-05-13 15:00:00,53.56,53.56,53.43,53.44,13800.0,43.4285,43.4285,43.3231,43.3312,13800.0
2013-05-13 15:30:00,53.45,53.54,53.39,53.52,26200.0,43.3393,43.4123,43.2907,43.3961,26200.0
2013-05-14 09:30:00,53.56,53.72,53.5,53.56,7600.0,43.4285,43.5582,43.3799,43.4285,7600.0
2013-05-14 10:00:00,53.63,53.72,53.52,53.71,19900.0,43.4853,43.5582,43.3961,43.5501,19900.0
2013-05-14 10:30:00,53.72,53.79,53.61,53.74,8400.0,43.5582,43.615,43.4691,43.5745,8400.0
2013-05-14 11:00:00,53.73,53.83,53.7,53.83,7800.0,43.5664,43.6474,43.542,43.6474,7800.0
2013-05-14 11:30:00,53.83,53.88,53.75,53.88,6700.0,43.6474,43.688,43.5826,43.688,6700.0
2013-05-14 12:00:00,53.85,53.88,53.83,53.84,4200.0,43.6637,43.688,43.6474,43.6555,4200.0
2013-05-14 12:30:00,53.86,53.87,53.8,53.83,4800.0,43.6718,43.6799,43.6231,43.6474,4800.0
2013-05-14 13:00:00,53.83,53.88,53.79,53.84,3900.0,43.6474,43.688,43.615,43.6555,3900.0
2013-05-14 13:30:00,53.84,53.84,53.72,53.74,3500.0,43.6555,43.6555,43.5582,43.5745,3500.0
2013-05-14 14:00:00,53.73,54.02,53.69,54.02,14100.0,43.5664,43.8015,43.5339,43.8015,14100.0
2013-05-14 14:30:00,54.02,54.02,53.78,53.85,7900.0,43.8015,43.8015,43.6069,43.6637,7900.0
2013-05-14 15:00:00,53.84,54.06,53.77,54.06,20700.0,43.6555,43.8339,43.5988,43.8339,20700.0
2013-05-14 15:30:00,54.08,54.24,54.04,54.18,19600.0,43.8502,43.9799,43.8177,43.9312,19600.0
2013-05-15 09:30:00,54.0,54.21,53.85,54.21,13300.0,43.7853,43.9556,43.6637,43.9556,13300.0
2013-05-15 10:00:00,54.21,54.32,54.15,54.21,8800.0,43.9556,44.0448,43.9069,43.9556,8800.0
2013-05-15 10:30:00,54.2,54.39,54.14,54.38,11200.0,43.9475,44.1015,43.8988,44.0934,11200.0
2013-05-15 11:00:00,54.41,54.49,54.31,54.44,14100.0,44.1177,44.1826,44.0366,44.1421,14100.0
2013-05-15 11:30:00,54.42,54.66,54.4,54.57,7100.0,44.1258,44.3204,44.1096,44.2475,7100.0
2013-05-15 12:00:00,54.57,54.69,54.57,54.59,8300.0,44.2475,44.3448,44.2475,44.2637,8300.0
2013-05-15 12:30:00,54.58,54.7,54.58,54.59,8300.0,44.2556,44.3529,44.2556,44.2637,8300.0
2013-05-15 13:00:00,54.64,54.64,54.44,54.44,3600.0,44.3042,44.3042,44.1421,44.1421,3600.0
2013-05-15 13:30:00,54.48,54.57,54.39,54.57,17600.0,44.1745,44.2475,44.1015,44.2475,17600.0
2013-05-15 14:00:00,54.54,54.54,54.35,54.44,6200.0,44.2231,44.2231,44.0691,44.1421,6200.0
2013-05-15 14:30:00,54.44,54.53,54.39,54.47,5700.0,44.1421,44.215,44.1015,44.1664,5700.0
2013-05-15 15:00:00,54.53,54.54,54.33,54.45,9000.0,44.215,44.2231,44.0529,44.1502,9000.0
2013-05-15 15:30:00,54.45,54.64,54.45,54.58,29600.0,44.1502,44.3042,44.1502,44.2556,29600.0
2013-05-16 09:30:00,54.67,54.84,54.53,54.61,12200.0,44.3285,44.4664,44.215,44.2799,12200.0
2013-05-16 10:00:00,54.59,54.8,54.49,54.74,14200.0,44.2637,44.434,44.1826,44.3853,14200.0
2013-05-16 10:30:00,54.72,54.9,54.72,54.88,5800.0,44.3691,44.515,44.3691,44.4988,5800.0
2013-05-16 11:00:00,54.91,54.91,54.77,54.8,5900.0,44.5231,44.5231,44.4096,44.434,5900.0
2013-05-16 11:30:00,54.85,54.94,54.76,54.87,9900.0,44.4745,44.5475,44.4015,44.4907,9900.0
2013-05-16 12:00:00,54.9,54.98,54.85,54.98,18000.0,44.515,44.5799,44.4745,44.5799,18000.0
2013-05-16 12:30:00,54.95,54.98,54.89,54.96,6900.0,44.5556,44.5799,44.5069,44.5637,6900.0
2013-05-16 13:00:00,54.95,55.38,54.93,55.35,39900.0,44.5556,44.9042,44.5394,44.8799,39900.0
2013-05-16 13:30:00,55.31,55.39,55.28,55.31,7200.0,44.8475,44.9123,44.8232,44.8475,7200.0
2013-05-16 14:00:00,55.31,55.35,55.13,55.22,13100.0,44.8475,44.8799,44.7015,44.7745,13100.0
2013-05-16 14:30:00,55.26,55.33,55.08,55.13,7700.0,44.8069,44.8637,44.661,44.7015,7700.0
2013-05-16 15:00:00,55.14,55.14,54.97,55.09,15200.0,44.7096,44.7096,44.5718,44.6691,15200.0
2013-05-16 15:30:00,55.06,55.24,55.04,55.21,41100.0,44.6448,44.7907,44.6286,44.7664,41100.0
2013-05-17 09:30:00,55.54,55.84,55.3,55.52,14000.0,45.034,45.2772,44.8394,45.0178,14000.0
2013-05-17 10:00:00,55.6,56.0,55.59,55.84,11300.0,45.0826,45.407,45.0745,45.2772,11300.0
2013-05-17 10:30:00,55.89,55.89,55.73,55.82,11600.0,45.3178,45.3178,45.188,45.261,11600.0
2013-05-17 11:00:00,55.81,56.0,55.78,55.97,19500.0,45.2529,45.407,45.2286,45.3826,19500.0
2013-05-17 11:30:00,55.97,55.98,55.91,55.91,8100.0,45.3826,45.3907,45.334,45.334,8100.0
2013-05-17 12:00:00,55.92,55.97,55.88,55.92,6400.0,45.3421,45.3826,45.3097,45.3421,6400.0
2013-05-17 12:30:00,55.92,55.98,55.79,55.79,3700.0,45.3421,45.3907,45.2367,45.2367,3700.0
2013-05-17 13:00:00,55.78,55.9,55.75,55.8,12800.0,45.2286,45.3259,45.2043,45.2448,12800.0
2013-05-17 13:30:00,55.82,55.85,55.73,55.76,15200.0,45.261,45.2853,45.188,45.2124,15200.0
2013-05-17 14:00:00,55.76,55.8,55.67,55.74,9400.0,45.2124,45.2448,45.1394,45.1961,9400.0
2013-05-17 14:30:00,55.75,55.79,55.71,55.72,7700.0,45.2043,45.2367,45.1718,45.1799,7700.0
2013-05-17 15:00:00,55.72,55.77,55.68,55.68,15500.0,45.1799,45.2205,45.1475,45.1475,15500.0
2013-05-17 15:30:00,55.74,55.84,55.66,55.83,75700.0,45.1961,45.2772,45.1313,45.2691,75700.0
2013-05-20 09:30:00,55.82,55.82,55.4,55.65,10400.0,45.261,45.261,44.9205,45.1232,10400.0
2013-05-20 10:00:00,55.63,55.66,55.35,55.35,21200.0,45.1069,45.1313,44.8799,44.8799,21200.0
2013-05-20 10:30:00,55.35,55.38,55.26,55.27,10500.0,44.8799,44.9042,44.8069,44.815,10500.0
2013-05-20 11:00:00,55.27,55.35,55.21,55.35,52600.0,44.815,44.8799,44.7664,44.8799,52600.0
2013-05-20 11:30:00,55.36,55.4,55.23,55.37,7800.0,44.888,44.9205,44.7826,44.8961,7800.0
2013-05-20 12:00:00,55.36,55.39,55.28,55.3,32600.0,44.888,44.9123,44.8232,44.8394,32600.0
2013-05-20 12:30:00,55.31,55.35,55.19,55.24,6700.0,44.8475,44.8799,44.7502,44.7907,6700.0
2013-05-20 13:00:00,55.21,55.28,55.15,55.19,19100.0,44.7664,44.8232,44.7177,44.7502,19100.0
2013-05-20 13:30:00,55.15,55.25,55.15,55.25,3800.0,44.7177,44.7988,44.7177,44.7988,3800.0
2013-05-20 14:00:00,55.23,55.3,55.16,55.2,18000.0,44.7826,44.8394,44.7259,44.7583,18000.0
2013-05-20 14:30:00,55.2,55.3,55.18,55.19,21500.0,44.7583,44.8394,44.7421,44.7502,21500.0
2013-05-20 15:00:00,55.2,55.26,55.15,55.17,18300.0,44.7583,44.8069,44.7177,44.734,18300.0
2013-05-20 15:30:00,55.16,55.58,55.15,55.26,58200.0,44.7259,45.0664,44.7177,44.8069,58200.0
2013-05-21 09:30:00,55.27,55.48,55.12,55.26,5700.0,44.815,44.9853,44.6934,44.8069,5700.0
2013-05-21 10:00:00,55.27,55.52,55.25,55.48,11400.0,44.815,45.0178,44.7988,44.9853,11400.0
2013-05-21 10:30:00,55.45,55.45,55.33,55.33,25200.0,44.961,44.961,44.8637,44.8637,25200.0
2013-05-21 11:00:00,55.37,55.5,55.31,55.48,8700.0,44.8961,45.0015,44.8475,44.9853,8700.0
2013-05-21 11:30:00,55.48,55.59,55.46,55.52,5600.0,44.9853,45.0745,44.9691,45.0178,5600.0
2013-05-21 12:00:00,55.5,55.57,55.48,55.56,5800.0,45.0015,45.0583,44.9853,45.0502,5800.0
2013-05-21 12:30:00,55.57,55.71,55.57,55.67,8700.0,45.0583,45.1718,45.0583,45.1394,8700.0
2013-05-21 13:00:00,55.66,55.71,55.62,55.63,5000.0,45.1313,45.1718,45.0988,45.1069,5000.0
2013-05-21 13:30:00,55.65,55.8,55.64,55.8,10300.0,45.1232,45.2448,45.1151,45.2448,10300.0
2013-05-21 14:00:00,55.8,55.89,55.8,55.89,4500.0,45.2448,45.3178,45.2448,45.3178,4500.0
2013-05-21 14:30:00,55.88,55.95,55.8,55.9,7700.0,45.3097,45.3664,45.2448,45.3259,7700.0
2013-05-21 15:00:00,55.9,55.97,55.83,55.92,26900.0,45.3259,45.3826,45.2691,45.3421,26900.0
2013-05-21 15:30:00,55.96,56.11,55.92,56.03,52600.0,45.3745,45.4962,45.3421,45.4313,52600.0
2013-05-22 09:30:00,56.15,56.25,56.03,56.15,5600.0,45.5286,45.6097,45.4313,45.5286,5600.0
2013-05-22 10:00:00,56.16,56.54,56.16,56.47,13700.0,45.5367,45.8448,45.5367,45.7881,13700.0
2013-05-22 10:30:00,56.46,56.48,56.08,56.19,10600.0,45.7799,45.7962,45.4718,45.561,10600.0
2013-05-22 11:00:00,56.22,56.22,56.02,56.13,9900.0,45.5853,45.5853,45.4232,45.5124,9900.0
2013-05-22 11:30:00,56.16,56.27,56.13,56.18,6000.0,45.5367,45.6259,45.5124,45.5529,6000.0
2013-05-22 12:00:00,56.2,56.3,56.16,56.26,8400.0,45.5691,45.6502,45.5367,45.6178,8400.0
2013-05-22 12:30:00,56.19,56.32,56.16,56.24,3200.0,45.561,45.6664,45.5367,45.6016,3200.0
2013-05-22 13:00:00,56.21,56.26,56.11,56.13,7300.0,45.5772,45.6178,45.4962,45.5124,7300.0
2013-05-22 13:30:00,56.11,56.14,55.84,55.88,48300.0,45.4962,45.5205,45.2772,45.3097,48300.0
2013-05-22 14:00:00,55.92,55.95,55.45,55.75,22100.0,45.3421,45.3664,44.961,45.2043,22100.0
2013-05-22 14:30:00,55.75,55.82,55.53,55.75,6400.0,45.2043,45.261,45.0259,45.2043,6400.0
2013-05-22 15:00:00,55.74,55.74,55.35,55.51,16600.0,45.1961,45.1961,44.8799,45.0096,16600.0
2013-05-22 15:30:00,55.49,55.61,55.44,55.54,33900.0,44.9934,45.0907,44.9529,45.034,33900.0
2013-05-23 09:30:00,55.18,55.57,54.84,55.52,8400.0,44.7421,45.0583,44.4664,45.0178,8400.0
2013-05-23 10:00:00,55.53,55.58,55.4,55.55,8500.0,45.0259,45.0664,44.9205,45.0421,8500.0
2013-05-23 10:30:00,55.56,55.59,55.34,55.41,6700.0,45.0502,45.0745,44.8718,44.9286,6700.0
2013-05-23 11:00:00,55.34,55.79,55.31,55.31,49800.0,44.8718,45.2367,44.8475,44.8475,49800.0
2013-05-23 11:30:00,55.3,55.3,55.08,55.21,3700.0,44.8394,44.8394,44.661,44.7664,3700.0
2013-05-23 12:00:00,55.25,55.54,55.25,55.51,3100.0,44.7988,45.034,44.7988,45.0096,3100.0
2013-05-23 12:30:00,55.5,55.56,55.45,55.5,4100.0,45.0015,45.0502,44.961,45.0015,4100.0
2013-05-23 13:00:00,55.51,55.69,55.45,55.69,9900.0,45.0096,45.1556,44.961,45.1556,9900.0
2013-05-23 13:30:00,55.66,55.88,55.62,55.88,11900.0,45.1313,45.3097,45.0988,45.3097,11900.0
2013-05-23 14:00:00,55.83,55.96,55.79,55.93,7400.0,45.2691,45.3745,45.2367,45.3502,7400.0
2013-05-23 14:30:00,55.93,56.0,55.74,55.86,12200.0,45.3502,45.407,45.1961,45.2934,12200.0
2013-05-23 15:00:00,55.87,55.94,55.78,55.84,5700.0,45.3016,45.3583,45.2286,45.2772,5700.0
2013-05-23 15:30:00,55.87,56.04,55.79,55.96,38100.0,45.3016,45.4394,45.2367,45.3745,38100.0
2013-05-24 09:30:00,55.84,56.0,55.68,55.69,8000.0,45.2772,45.407,45.1475,45.1556,8000.0
2013-05-24 10:00:00,55.75,55.75,55.39,55.53,23200.0,45.2043,45.2043,44.9123,45.0259,23200.0
2013-05-24 10:30:00,55.51,55.64,55.24,55.25,8600.0,45.0096,45.1151,44.7907,44.7988,8600.0
2013-05-24 11:00:00,55.25,55.25,55.1,55.18,3400.0,44.7988,44.7988,44.6772,44.7421,3400.0
2013-05-24 11:30:00,55.18,55.48,55.1,55.3,23800.0,44.7421,44.9853,44.6772,44.8394,23800.0
2013-05-24 12:00:00,55.3,55.45,55.3,55.45,12100.0,44.8394,44.961,44.8394,44.961,12100.0
2013-05-24 12:30:00,55.46,55.46,55.35,55.42,3200.0,44.9691,44.9691,44.8799,44.9367,3200.0
2013-05-24 13:00:00,55.47,55.6,55.45,55.57,7700.0,44.9772,45.0826,44.961,45.0583,7700.0
2013-05-24 13:30:00,55.52,55.58,55.48,55.52,4400.0,45.0178,45.0664,44.9853,45.0178,4400.0
2013-05-24 14:00:00,55.52,55.56,55.39,55.39,2100.0,45.0178,45.0502,44.9123,44.9123,2100.0
2013-05-24 14:30:00,55.43,55.58,55.43,55.51,2700.0,44.9448,45.0664,44.9448,45.0096,2700.0
2013-05-24 15:00:00,55.49,55.56,55.39,55.42,6100.0,44.9934,45.0502,44.9123,44.9367,6100.0
2013-05-24 15:30:00,55.41,55.41,55.21,55.33,16600.0,44.9286,44.9286,44.7664,44.8637,16600.0
2013-05-28 09:30:00,55.93,56.28,55.93,56.16,4100.0,45.3502,45.634,45.3502,45.5367,4100.0
2013-05-28 10:00:00,56.28,56.72,56.27,56.44,26500.0,45.634,45.9908,45.6259,45.7637,26500.0
2013-05-28 10:30:00,56.49,56.71,56.49,56.63,2500.0,45.8043,45.9827,45.8043,45.9178,2500.0
2013-05-28 11:00:00,56.69,56.72,56.54,56.64,4700.0,45.9664,45.9908,45.8448,45.9259,4700.0
2013-05-28 11:30:00,56.66,56.68,56.36,56.43,2700.0,45.9421,45.9583,45.6989,45.7556,2700.0
2013-05-28 12:00:00,56.44,56.48,56.33,56.33,2600.0,45.7637,45.7962,45.6745,45.6745,2600.0
2013-05-28 12:30:00,56.33,56.34,56.08,56.12,6900.0,45.6745,45.6826,45.4718,45.5043,6900.0
2013-05-28 13:00:00,56.09,56.09,55.98,56.07,6300.0,45.4799,45.4799,45.3907,45.4637,6300.0
2013-05-28 13:30:00,56.04,56.05,55.95,56.0,4600.0,45.4394,45.4475,45.3664,45.407,4600.0
2013-05-28 14:00:00,56.02,56.06,55.64,55.67,5000.0,45.4232,45.4556,45.1151,45.1394,5000.0
2013-05-28 14:30:00,55.68,55.72,55.51,55.57,16000.0,45.1475,45.1799,45.0096,45.0583,16000.0
2013-05-28 15:00:00,55.58,55.75,55.53,55.67,12600.0,45.0664,45.2043,45.0259,45.1394,12600.0
2013-05-28 15:30:00,55.67,55.72,55.53,55.71,21400.0,45.1394,45.1799,45.0259,45.1718,21400.0
2013-05-29 09:30:00,55.31,55.31,54.86,55.1,5300.0,44.9293,44.9293,44.5637,44.7587,5300.0
2013-05-29 10:00:00,55.1,55.33,54.89,54.89,11700.0,44.7587,44.9455,44.5881,44.5881,11700.0
2013-05-29 10:30:00,54.94,54.94,54.55,54.55,23000.0,44.6287,44.6287,44.3119,44.3119,23000.0
2013-05-29 11:00:00,54.5,55.01,54.5,55.01,4300.0,44.2713,44.6856,44.2713,44.6856,4300.0
2013-05-29 11:30:00,55.01,55.11,54.9,55.02,3000.0,44.6856,44.7668,44.5962,44.6937,3000.0
2013-05-29 12:00:00,55.08,55.08,54.99,55.03,2400.0,44.7424,44.7424,44.6693,44.7018,2400.0
2013-05-29 12:30:00,55.03,55.04,54.83,54.9,10600.0,44.7018,44.7099,44.5394,44.5962,10600.0
2013-05-29 13:00:00,54.9,55.03,54.9,55.03,3200.0,44.5962,44.7018,44.5962,44.7018,3200.0
2013-05-29 13:30:00,55.07,55.35,55.03,55.35,24100.0,44.7343,44.9618,44.7018,44.9618,24100.0
2013-05-29 14:00:00,55.37,55.49,55.15,55.2,15500.0,44.978,45.0755,44.7993,44.8399,15500.0
2013-05-29 14:30:00,55.17,55.2,54.98,55.11,17900.0,44.8156,44.8399,44.6612,44.7668,17900.0
2013-05-29 15:00:00,55.05,55.14,54.99,55.05,16000.0,44.7181,44.7912,44.6693,44.7181,16000.0
2013-05-29 15:30:00,55.14,55.14,54.83,54.83,16100.0,44.7912,44.7912,44.5394,44.5394,16100.0
2013-05-30 09:30:00,54.7,55.28,54.7,55.11,23700.0,44.4338,44.9049,44.4338,44.7668,23700.0
2013-05-30 10:00:00,55.13,55.19,54.91,54.97,13600.0,44.7831,44.8318,44.6043,44.6531,13600.0
2013-05-30 10:30:00,55.06,55.08,54.97,55.03,11000.0,44.7262,44.7424,44.6531,44.7018,11000.0
2013-05-30 11:00:00,55.03,55.2,55.0,55.13,5500.0,44.7018,44.8399,44.6775,44.7831,5500.0
2013-05-30 11:30:00,55.17,55.46,55.17,55.31,18100.0,44.8156,45.0511,44.8156,44.9293,18100.0
2013-05-30 12:00:00,55.27,55.49,55.27,55.45,6400.0,44.8968,45.0755,44.8968,45.043,6400.0
2013-05-30 12:30:00,55.45,55.48,55.41,55.47,3800.0,45.043,45.0674,45.0105,45.0592,3800.0
2013-05-30 13:00:00,55.46,55.64,55.43,55.63,5800.0,45.0511,45.1973,45.0268,45.1892,5800.0
2013-05-30 13:30:00,55.63,55.73,55.6,55.72,4700.0,45.1892,45.2704,45.1648,45.2623,4700.0
2013-05-30 14:00:00,55.69,55.81,55.65,55.72,7600.0,45.238,45.3354,45.2055,45.2623,7600.0
2013-05-30 14:30:00,55.73,55.78,55.68,55.74,5500.0,45.2704,45.3111,45.2298,45.2786,5500.0
2013-05-30 15:00:00,55.74,55.79,55.66,55.66,10400.0,45.2786,45.3192,45.2136,45.2136,10400.0
2013-05-30 15:30:00,55.63,55.68,55.21,55.32,45000.0,45.1892,45.2298,44.848,44.9374,45000.0
2013-05-31 09:30:00,55.23,55.62,54.8,55.57,9500.0,44.8643,45.1811,44.515,45.1405,9500.0
2013-05-31 10:00:00,55.56,55.61,55.33,55.4,4300.0,45.1324,45.173,44.9455,45.0024,4300.0
2013-05-31 10:30:00,55.39,55.62,55.31,55.58,4400.0,44.9943,45.1811,44.9293,45.1486,4400.0
2013-05-31 11:00:00,55.58,55.81,55.54,55.63,4500.0,45.1486,45.3354,45.1161,45.1892,4500.0
2013-05-31 11:30:00,55.68,55.99,55.65,55.88,8400.0,45.2298,45.4817,45.2055,45.3923,8400.0
2013-05-31 12:00:00,55.93,55.93,55.8,55.85,5300.0,45.4329,45.4329,45.3273,45.3679,5300.0
2013-05-31 12:30:00,55.82,55.98,55.79,55.94,3700.0,45.3436,45.4735,45.3192,45.441,3700.0
2013-05-31 13:00:00,55.94,56.03,55.84,56.0,10800.0,45.441,45.5141,45.3598,45.4898,10800.0
2013-05-31 13:30:00,56.0,56.22,55.96,55.98,25400.0,45.4898,45.6685,45.4573,45.4735,25400.0
2013-05-31 14:00:00,56.01,56.02,55.82,55.99,11200.0,45.4979,45.506,45.3436,45.4817,11200.0
2013-05-31 14:30:00,55.99,55.99,55.64,55.69,18400.0,45.4817,45.4817,45.1973,45.238,18400.0
2013-05-31 15:00:00,55.66,55.92,55.62,55.82,8000.0,45.2136,45.4248,45.1811,45.3436,8000.0
2013-05-31 15:30:00,55.7,55.77,55.23,55.23,39200.0,45.2461,45.3029,44.8643,44.8643,39200.0
2013-06-03 09:30:00,55.33,55.56,54.88,55.37,8300.0,44.9455,45.1324,44.58,44.978,8300.0
2013-06-03 10:00:00,55.36,55.54,55.02,55.12,9700.0,44.9699,45.1161,44.6937,44.7749,9700.0
2013-06-03 10:30:00,55.14,55.14,54.17,54.4,30000.0,44.7912,44.7912,44.0032,44.1901,30000.0
2013-06-03 11:00:00,54.42,54.49,54.26,54.34,34000.0,44.2063,44.2632,44.0763,44.1413,34000.0
2013-06-03 11:30:00,54.35,54.58,54.31,54.42,18800.0,44.1495,44.3363,44.117,44.2063,18800.0
2013-06-03 12:00:00,54.42,54.49,54.3,54.4,17100.0,44.2063,44.2632,44.1088,44.1901,17100.0
2013-06-03 12:30:00,54.41,54.48,54.3,54.35,12300.0,44.1982,44.2551,44.1088,44.1495,12300.0
2013-06-03 13:00:00,54.4,54.42,54.23,54.33,12600.0,44.1901,44.2063,44.052,44.1332,12600.0
2013-06-03 13:30:00,54.3,54.5,54.26,54.38,17000.0,44.1088,44.2713,44.0763,44.1738,17000.0
2013-06-03 14:00:00,54.41,54.63,54.35,54.43,11800.0,44.1982,44.3769,44.1495,44.2144,11800.0
2013-06-03 14:30:00,54.43,54.61,54.33,54.41,28700.0,44.2144,44.3607,44.1332,44.1982,28700.0
2013-06-03 15:00:00,54.42,54.47,54.32,54.39,24500.0,44.2063,44.2469,44.1251,44.1819,24500.0
2013-06-03 15:30:00,54.39,54.49,54.3,54.45,57300.0,44.1819,44.2632,44.1088,44.2307,57300.0
2013-06-04 09:30:00,54.43,55.12,53.87,54.65,19100.0,44.2144,44.7749,43.7595,44.3931,19100.0
2013-06-04 10:00:00,54.66,54.85,54.51,54.83,11400.0,44.4013,44.5556,44.2794,44.5394,11400.0
2013-06-04 10:30:00,54.85,55.01,54.61,54.61,12000.0,44.5556,44.6856,44.3607,44.3607,12000.0
2013-06-04 11:00:00,54.59,54.81,54.53,54.78,8700.0,44.3444,44.5231,44.2957,44.4987,8700.0
2013-06-04 11:30:00,54.76,54.78,54.55,54.64,8700.0,44.4825,44.4987,44.3119,44.385,8700.0
2013-06-04 12:00:00,54.69,54.7,54.53,54.59,12400.0,44.4256,44.4338,44.2957,44.3444,12400.0
2013-06-04 12:30:00,54.59,54.73,54.59,54.7,8300.0,44.3444,44.4581,44.3444,44.4338,8300.0
2013-06-04 13:00:00,54.74,54.9,54.51,54.53,9800.0,44.4663,44.5962,44.2794,44.2957,9800.0
2013-06-04 13:30:00,54.51,54.54,54.5,54.53,17000.0,44.2794,44.3038,44.2713,44.2957,17000.0
2013-06-04 14:00:00,54.52,54.66,54.5,54.64,25000.0,44.2875,44.4013,44.2713,44.385,25000.0
2013-06-04 14:30:00,54.64,54.78,54.57,54.76,20700.0,44.385,44.4987,44.3282,44.4825,20700.0
2013-06-04 15:00:00,54.75,54.84,54.74,54.8,37200.0,44.4744,44.5475,44.4663,44.515,37200.0
2013-06-04 15:30:00,54.81,55.14,54.79,54.88,53300.0,44.5231,44.7912,44.5069,44.58,53300.0
2013-06-05 09:30:00,54.66,55.05,54.66,54.75,9800.0,44.4013,44.7181,44.4013,44.4744,9800.0
2013-06-05 10:00:00,54.84,54.87,54.48,54.76,18400.0,44.5475,44.5719,44.2551,44.4825,18400.0
2013-06-05 10:30:00,54.82,54.82,54.52,54.63,8400.0,44.5312,44.5312,44.2875,44.3769,8400.0
2013-06-05 11:00:00,54.57,54.57,54.35,54.44,6300.0,44.3282,44.3282,44.1495,44.2226,6300.0
2013-06-05 11:30:00,54.44,54.55,54.25,54.43,8400.0,44.2226,44.3119,44.0682,44.2144,8400.0
2013-06-05 12:00:00,54.45,54.55,54.3,54.32,10200.0,44.2307,44.3119,44.1088,44.1251,10200.0
2013-06-05 12:30:00,54.37,54.4,54.23,54.33,8200.0,44.1657,44.1901,44.052,44.1332,8200.0
2013-06-05 13:00:00,54.34,54.61,54.34,54.49,7000.0,44.1413,44.3607,44.1413,44.2632,7000.0
2013-06-05 13:30:00,54.49,54.58,54.49,54.56,9600.0,44.2632,44.3363,44.2632,44.32,9600.0
2013-06-05 14:00:00,54.6,54.62,54.08,54.08,5700.0,44.3525,44.3688,43.9301,43.9301,5700.0
2013-06-05 14:30:00,54.06,54.41,53.98,54.28,14400.0,43.9139,44.1982,43.8489,44.0926,14400.0
2013-06-05 15:00:00,54.23,54.43,54.09,54.38,29300.0,44.052,44.2144,43.9382,44.1738,29300.0
2013-06-05 15:30:00,54.43,54.55,54.31,54.38,44300.0,44.2144,44.3119,44.117,44.1738,44300.0
2013-06-06 09:30:00,54.48,54.91,54.03,54.91,8300.0,44.2551,44.6043,43.8895,44.6043,8300.0
2013-06-06 10:00:00,54.94,54.97,54.7,54.84,13200.0,44.6287,44.6531,44.4338,44.5475,13200.0
2013-06-06 10:30:00,54.83,54.99,54.72,54.96,11700.0,44.5394,44.6693,44.45,44.645,11700.0
2013-06-06 11:00:00,54.9,55.0,54.83,54.97,6000.0,44.5962,44.6775,44.5394,44.6531,6000.0
2013-06-06 11:30:00,55.02,55.16,54.92,54.98,6600.0,44.6937,44.8074,44.6125,44.6612,6600.0
2013-06-06 12:00:00,54.96,55.03,54.72,54.72,8800.0,44.645,44.7018,44.45,44.45,8800.0
2013-06-06 12:30:00,54.77,54.81,54.69,54.78,6400.0,44.4906,44.5231,44.4256,44.4987,6400.0
2013-06-06 13:00:00,54.81,54.89,54.81,54.86,8600.0,44.5231,44.5881,44.5231,44.5637,8600.0
2013-06-06 13:30:00,54.85,55.01,54.85,55.01,7400.0,44.5556,44.6856,44.5556,44.6856,7400.0
2013-06-06 14:00:00,54.98,55.05,54.82,55.05,11000.0,44.6612,44.7181,44.5312,44.7181,11000.0
2013-06-06 14:30:00,55.05,55.12,54.93,54.94,11100.0,44.7181,44.7749,44.6206,44.6287,11100.0
2013-06-06 15:00:00,54.95,55.09,54.93,55.09,11800.0,44.6368,44.7506,44.6206,44.7506,11800.0
2013-06-06 15:30:00,55.09,55.21,54.96,55.19,20500.0,44.7506,44.848,44.645,44.8318,20500.0
2013-06-07 09:30:00,55.19,55.42,52.41,55.32,7500.0,44.8318,45.0186,42.5736,44.9374,7500.0
2013-06-07 10:00:00,55.27,55.89,55.27,55.83,20300.0,44.8968,45.4004,44.8968,45.3517,20300.0
2013-06-07 10:30:00,55.83,55.83,55.58,55.59,7800.0,45.3517,45.3517,45.1486,45.1567,7800.0
2013-06-07 11:00:00,55.61,55.81,55.6,55.79,4700.0,45.173,45.3354,45.1648,45.3192,4700.0
2013-06-07 11:30:00,55.78,55.95,55.68,55.92,4900.0,45.3111,45.4492,45.2298,45.4248,4900.0
2013-06-07 12:00:00,55.9,55.94,55.78,55.8,4300.0,45.4085,45.441,45.3111,45.3273,4300.0
2013-06-07 12:30:00,55.79,55.85,55.76,55.84,5000.0,45.3192,45.3679,45.2948,45.3598,5000.0
2013-06-07 13:00:00,55.87,55.97,55.76,55.77,4900.0,45.3842,45.4654,45.2948,45.3029,4900.0
2013-06-07 13:30:00,55.77,55.85,55.76,55.82,4000.0,45.3029,45.3679,45.2948,45.3436,4000.0
2013-06-07 14:00:00,55.8,55.84,55.5,55.63,13300.0,45.3273,45.3598,45.0836,45.1892,13300.0
2013-06-07 14:30:00,55.71,55.72,55.63,55.67,13000.0,45.2542,45.2623,45.1892,45.2217,13000.0
2013-06-07 15:00:00,55.71,55.82,55.55,55.71,9000.0,45.2542,45.3436,45.1242,45.2542,9000.0
2013-06-07 15:30:00,55.72,56.14,55.72,55.99,23400.0,45.2623,45.6035,45.2623,45.4817,23400.0
2013-06-10 09:30:00,56.21,56.45,55.73,55.92,2700.0,45.6604,45.8553,45.2704,45.4248,2700.0
2013-06-10 10:00:00,55.85,56.18,55.68,56.18,30800.0,45.3679,45.636,45.2298,45.636,30800.0
2013-06-10 10:30:00,56.2,56.28,55.88,55.89,4700.0,45.6522,45.7172,45.3923,45.4004,4700.0
2013-06-10 11:00:00,56.09,56.31,56.09,56.25,2700.0,45.5629,45.7416,45.5629,45.6929,2700.0
2013-06-10 11:30:00,56.31,56.35,56.26,56.32,2000.0,45.7416,45.7741,45.701,45.7497,2000.0
2013-06-10 12:00:00,56.19,56.35,56.14,56.23,5100.0,45.6441,45.7741,45.6035,45.6766,5100.0
2013-06-10 12:30:00,56.26,56.26,56.03,56.03,2300.0,45.701,45.701,45.5141,45.5141,2300.0
2013-06-10 13:00:00,56.04,56.15,55.99,56.13,3000.0,45.5223,45.6116,45.4817,45.5954,3000.0
2013-06-10 13:30:00,56.09,56.15,55.95,55.96,3700.0,45.5629,45.6116,45.4492,45.4573,3700.0
2013-06-10 14:00:00,55.99,56.07,55.97,55.97,48700.0,45.4817,45.5466,45.4654,45.4654,48700.0
2013-06-10 14:30:00,56.01,56.26,56.01,56.17,5500.0,45.4979,45.701,45.4979,45.6279,5500.0
2013-06-10 15:00:00,56.2,56.42,56.2,56.39,7100.0,45.6522,45.8309,45.6522,45.8066,7100.0
2013-06-10 15:30:00,56.39,56.67,56.37,56.67,38100.0,45.8066,46.034,45.7903,46.034,38100.0
2013-06-11 09:30:00,56.04,56.13,55.57,55.57,5300.0,45.5223,45.5954,45.1405,45.1405,5300.0
2013-06-11 10:00:00,55.59,55.61,55.34,55.43,4600.0,45.1567,45.173,44.9536,45.0268,4600.0
2013-06-11 10:30:00,55.49,55.78,55.44,55.76,7600.0,45.0755,45.3111,45.0349,45.2948,7600.0
2013-06-11 11:00:00,55.81,56.0,55.68,55.99,2500.0,45.3354,45.4898,45.2298,45.4817,2500.0
2013-06-11 11:30:00,56.03,56.33,56.03,56.27,5700.0,45.5141,45.7578,45.5141,45.7091,5700.0
2013-06-11 12:00:00,56.26,56.47,55.82,55.83,23200.0,45.701,45.8716,45.3436,45.3517,23200.0
2013-06-11 12:30:00,55.89,56.16,55.87,56.15,3900.0,45.4004,45.6197,45.3842,45.6116,3900.0
2013-06-11 13:00:00,56.14,56.23,56.11,56.14,3800.0,45.6035,45.6766,45.5791,45.6035,3800.0
2013-06-11 13:30:00,56.11,56.13,55.97,56.03,12400.0,45.5791,45.5954,45.4654,45.5141,12400.0
2013-06-11 14:00:00,56.03,56.27,56.02,56.27,7800.0,45.5141,45.7091,45.506,45.7091,7800.0
2013-06-11 14:30:00,56.28,56.43,56.27,56.35,8500.0,45.7172,45.8391,45.7091,45.7741,8500.0
2013-06-11 15:00:00,56.35,56.39,56.18,56.18,5600.0,45.7741,45.8066,45.636,45.636,5600.0
2013-06-11 15:30:00,56.14,56.29,56.02,56.06,12600.0,45.6035,45.7253,45.506,45.5385,12600.0
2013-06-12 09:30:00,56.48,56.79,56.41,56.46,2100.0,45.8797,46.1315,45.8228,45.8634,2100.0
2013-06-12 10:00:00,56.39,56.4,56.18,56.4,3200.0,45.8066,45.8147,45.636,45.8147,3200.0
2013-06-12 10:30:00,56.44,56.54,56.17,56.2,4200.0,45.8472,45.9284,45.6279,45.6522,4200.0
2013-06-12 11:00:00,56.15,56.16,55.7,55.83,4800.0,45.6116,45.6197,45.2461,45.3517,4800.0
2013-06-12 11:30:00,55.83,55.95,55.49,55.49,7600.0,45.3517,45.4492,45.0755,45.0755,7600.0
2013-06-12 12:00:00,55.51,55.72,55.41,55.66,5300.0,45.0917,45.2623,45.0105,45.2136,5300.0
2013-06-12 12:30:00,55.65,55.8,55.52,55.73,4600.0,45.2055,45.3273,45.0999,45.2704,4600.0
2013-06-12 13:00:00,55.8,55.87,55.69,55.78,2200.0,45.3273,45.3842,45.238,45.3111,2200.0
2013-06-12 13:30:00,55.75,55.75,55.58,55.73,12700.0,45.2867,45.2867,45.1486,45.2704,12700.0
2013-06-12 14:00:00,55.63,55.77,55.47,55.52,27900.0,45.1892,45.3029,45.0592,45.0999,27900.0
2013-06-12 14:30:00,55.44,55.51,55.33,55.45,3500.0,45.0349,45.0917,44.9455,45.043,3500.0
2013-06-12 15:00:00,55.4,55.44,55.07,55.25,9400.0,45.0024,45.0349,44.7343,44.8805,9400.0
2013-06-12 15:30:00,55.21,55.37,55.13,55.23,10700.0,44.848,44.978,44.7831,44.8643,10700.0
2013-06-13 09:30:00,55.09,55.37,55.02,55.22,4100.0,44.7506,44.978,44.6937,44.8562,4100.0
2013-06-13 10:00:00,55.29,55.39,55.13,55.34,5500.0,44.913,44.9943,44.7831,44.9536,5500.0
2013-06-13 10:30:00,55.32,55.51,55.32,55.5,3900.0,44.9374,45.0917,44.9374,45.0836,3900.0
2013-06-13 11:00:00,55.44,55.44,55.18,55.18,5800.0,45.0349,45.0349,44.8237,44.8237,5800.0
2013-06-13 11:30:00,55.14,55.37,55.11,55.18,10500.0,44.7912,44.978,44.7668,44.8237,10500.0
2013-06-13 12:00:00,55.12,55.19,55.06,55.13,3200.0,44.7749,44.8318,44.7262,44.7831,3200.0
2013-06-13 12:30:00,55.15,55.44,55.14,55.38,9600.0,44.7993,45.0349,44.7912,44.9861,9600.0
2013-06-13 13:00:00,55.45,55.6,55.37,55.52,3400.0,45.043,45.1648,44.978,45.0999,3400.0
2013-06-13 13:30:00,55.56,55.67,55.51,55.6,3700.0,45.1324,45.2217,45.0917,45.1648,3700.0
2013-06-13 14:00:00,55.61,55.72,55.61,55.72,3200.0,45.173,45.2623,45.173,45.2623,3200.0
2013-06-13 14:30:00,55.69,55.73,55.59,55.66,3200.0,45.238,45.2704,45.1567,45.2136,3200.0
2013-06-13 15:00:00,55.73,56.07,55.72,55.94,10000.0,45.2704,45.5466,45.2623,45.441,10000.0
2013-06-13 15:30:00,55.97,56.08,55.79,55.95,54600.0,45.4654,45.5548,45.3192,45.4492,54600.0
2013-06-14 09:30:00,55.94,56.34,55.52,56.31,11700.0,45.441,45.766,45.0999,45.7416,11700.0
2013-06-14 10:00:00,56.3,56.51,56.3,56.46,3200.0,45.7335,45.9041,45.7335,45.8634,3200.0
2013-06-14 10:30:00,56.45,56.59,56.03,56.11,9100.0,45.8553,45.969,45.5141,45.5791,9100.0
2013-06-14 11:00:00,56.05,56.24,56.05,56.18,2700.0,45.5304,45.6847,45.5304,45.636,2700.0
2013-06-14 11:30:00,56.18,56.33,56.1,56.28,5800.0,45.636,45.7578,45.571,45.7172,5800.0
2013-06-14 12:00:00,56.29,56.29,56.18,56.18,1600.0,45.7253,45.7253,45.636,45.636,1600.0
2013-06-14 12:30:00,56.1,56.21,56.03,56.12,5600.0,45.571,45.6604,45.5141,45.5873,5600.0
2013-06-14 13:00:00,56.08,56.09,55.86,55.86,13100.0,45.5548,45.5629,45.376,45.376,13100.0
2013-06-14 13:30:00,55.85,55.95,55.8,55.83,2200.0,45.3679,45.4492,45.3273,45.3517,2200.0
2013-06-14 14:00:00,55.89,56.37,55.88,56.29,9000.0,45.4004,45.7903,45.3923,45.7253,9000.0
2013-06-14 14:30:00,56.26,56.3,56.13,56.16,6100.0,45.701,45.7335,45.5954,45.6197,6100.0
2013-06-14 15:00:00,56.22,56.27,56.11,56.11,4800.0,45.6685,45.7091,45.5791,45.5791,4800.0
2013-06-14 15:30:00,56.15,56.2,55.93,56.08,12700.0,45.6116,45.6522,45.4329,45.5548,12700.0
2013-06-17 09:30:00,56.49,56.49,56.04,56.32,3700.0,45.8878,45.8878,45.5223,45.7497,3700.0
2013-06-17 10:00:00,56.33,56.41,56.19,56.25,20700.0,45.7578,45.8228,45.6441,45.6929,20700.0
2013-06-17 10:30:00,56.23,56.25,55.63,55.86,93500.0,45.6766,45.6929,45.1892,45.376,93500.0
2013-06-17 11:00:00,55.74,55.84,55.72,55.72,6400.0,45.2786,45.3598,45.2623,45.2623,6400.0
2013-06-17 11:30:00,55.72,55.73,55.62,55.71,5200.0,45.2623,45.2704,45.1811,45.2542,5200.0
2013-06-17 12:00:00,55.71,55.98,55.7,55.98,5200.0,45.2542,45.4735,45.2461,45.4735,5200.0
2013-06-17 12:30:00,56.09,56.44,56.09,56.3,5300.0,45.5629,45.8472,45.5629,45.7335,5300.0
2013-06-17 13:00:00,56.32,56.34,56.19,56.32,12200.0,45.7497,45.766,45.6441,45.7497,12200.0
2013-06-17 13:30:00,56.36,56.68,56.36,56.68,5300.0,45.7822,46.0422,45.7822,46.0422,5300.0
2013-06-17 14:00:00,56.67,56.7,56.26,56.34,10300.0,46.034,46.0584,45.701,45.766,10300.0
2013-06-17 14:30:00,56.38,56.47,56.05,56.1,7000.0,45.7985,45.8716,45.5304,45.571,7000.0
2013-06-17 15:00:00,56.08,56.28,56.06,56.28,13600.0,45.5548,45.7172,45.5385,45.7172,13600.0
2013-06-17 15:30:00,56.29,56.47,56.21,56.3,15600.0,45.7253,45.8716,45.6604,45.7335,15600.0
2013-06-18 09:30:00,56.24,56.61,56.09,56.46,7900.0,45.6847,45.9853,45.5629,45.8634,7900.0
2013-06-18 10:00:00,56.41,56.56,56.32,56.53,3900.0,45.8228,45.9447,45.7497,45.9203,3900.0
2013-06-18 10:30:00,56.4,56.74,56.4,56.74,6400.0,45.8147,46.0909,45.8147,46.0909,6400.0
2013-06-18 11:00:00,56.69,56.71,56.59,56.66,3200.0,46.0503,46.0665,45.969,46.0259,3200.0
2013-06-18 11:30:00,56.66,56.66,56.48,56.56,6000.0,46.0259,46.0259,45.8797,45.9447,6000.0
2013-06-18 12:00:00,56.63,56.66,56.54,56.63,4300.0,46.0015,46.0259,45.9284,46.0015,4300.0
2013-06-18 12:30:00,56.68,56.79,56.61,56.73,5300.0,46.0422,46.1315,45.9853,46.0828,5300.0
2013-06-18 13:00:00,56.79,56.87,56.69,56.87,4100.0,46.1315,46.1965,46.0503,46.1965,4100.0
2013-06-18 13:30:00,56.86,57.16,56.78,57.16,8600.0,46.1884,46.4321,46.1234,46.4321,8600.0
2013-06-18 14:00:00,57.1,57.13,56.91,57.01,6200.0,46.3833,46.4077,46.229,46.3102,6200.0
2013-06-18 14:30:00,57.07,57.12,57.0,57.12,4300.0,46.359,46.3996,46.3021,46.3996,4300.0
2013-06-18 15:00:00,57.14,57.27,57.12,57.27,12700.0,46.4158,46.5214,46.3996,46.5214,12700.0
2013-06-18 15:30:00,57.26,57.7,57.15,57.64,38800.0,46.5133,46.8707,46.4239,46.822,38800.0
2013-06-19 09:30:00,57.64,57.64,56.85,57.06,5500.0,46.822,46.822,46.1802,46.3508,5500.0
2013-06-19 10:00:00,56.88,57.2,56.88,57.14,5800.0,46.2046,46.4646,46.2046,46.4158,5800.0
2013-06-19 10:30:00,57.2,57.2,56.88,57.04,7200.0,46.4646,46.4646,46.2046,46.3346,7200.0
2013-06-19 11:00:00,57.07,57.24,56.98,57.1,2300.0,46.359,46.497,46.2858,46.3833,2300.0
2013-06-19 11:30:00,57.1,57.1,56.87,57.0,3600.0,46.3833,46.3833,46.1965,46.3021,3600.0
2013-06-19 12:00:00,56.99,57.03,56.9,56.94,2800.0,46.294,46.3265,46.2209,46.2534,2800.0
2013-06-19 12:30:00,56.92,56.97,56.86,56.92,7000.0,46.2371,46.2777,46.1884,46.2371,7000.0
2013-06-19 13:00:00,56.86,56.87,56.71,56.73,4100.0,46.1884,46.1965,46.0665,46.0828,4100.0
2013-06-19 13:30:00,56.73,56.89,56.73,56.87,2300.0,46.0828,46.2127,46.0828,46.1965,2300.0
2013-06-19 14:00:00,56.94,57.16,56.63,56.93,9800.0,46.2534,46.4321,46.0015,46.2452,9800.0
2013-06-19 14:30:00,57.08,57.31,56.8,56.91,14300.0,46.3671,46.5539,46.1396,46.229,14300.0
2013-06-19 15:00:00,56.82,57.07,56.8,57.01,14000.0,46.1559,46.359,46.1396,46.3102,14000.0
2013-06-19 15:30:00,57.02,57.02,56.57,56.63,23900.0,46.3183,46.3183,45.9528,46.0015,23900.0
2013-06-20 09:30:00,56.0,56.44,56.0,56.41,11700.0,45.4898,45.8472,45.4898,45.8228,11700.0
2013-06-20 10:00:00,56.43,56.59,56.13,56.33,14100.0,45.8391,45.969,45.5954,45.7578,14100.0
2013-06-20 10:30:00,56.35,56.6,56.18,56.59,9400.0,45.7741,45.9772,45.636,45.969,9400.0
2013-06-20 11:00:00,56.61,56.64,56.26,56.37,12300.0,45.9853,46.0097,45.701,45.7903,12300.0
2013-06-20 11:30:00,56.35,56.41,56.28,56.32,8200.0,45.7741,45.8228,45.7172,45.7497,8200.0
2013-06-20 12:00:00,56.32,56.41,56.31,56.31,8400.0,45.7497,45.8228,45.7416,45.7416,8400.0
2013-06-20 12:30:00,56.31,56.5,56.2,56.39,10000.0,45.7416,45.8959,45.6522,45.8066,10000.0
2013-06-20 13:00:00,56.34,56.41,56.27,56.37,4100.0,45.766,45.8228,45.7091,45.7903,4100.0
2013-06-20 13:30:00,56.41,56.53,56.41,56.53,4500.0,45.8228,45.9203,45.8228,45.9203,4500.0
2013-06-20 14:00:00,56.52,56.52,56.28,56.39,8400.0,45.9122,45.9122,45.7172,45.8066,8400.0
2013-06-20 14:30:00,56.33,56.41,56.02,56.04,7900.0,45.7578,45.8228,45.506,45.5223,7900.0
2013-06-20 15:00:00,56.06,56.1,55.81,55.96,14200.0,45.5385,45.571,45.3354,45.4573,14200.0
2013-06-20 15:30:00,55.96,56.01,55.72,55.93,64500.0,45.4573,45.4979,45.2623,45.4329,64500.0
2013-06-21 09:30:00,55.95,56.13,55.38,55.66,99800.0,45.4492,45.5954,44.9861,45.2136,99800.0
2013-06-21 10:00:00,55.66,55.84,55.62,55.71,35700.0,45.2136,45.3598,45.1811,45.2542,35700.0
2013-06-21 10:30:00,55.69,55.7,55.39,55.5,21900.0,45.238,45.2461,44.9943,45.0836,21900.0
2013-06-21 11:00:00,55.45,55.55,55.0,55.05,19800.0,45.043,45.1242,44.6775,44.7181,19800.0
2013-06-21 11:30:00,54.99,55.02,54.85,54.92,19800.0,44.6693,44.6937,44.5556,44.6125,19800.0
2013-06-21 12:00:00,54.98,55.03,54.91,55.0,18900.0,44.6612,44.7018,44.6043,44.6775,18900.0
2013-06-21 12:30:00,55.0,55.08,54.9,55.08,18600.0,44.6775,44.7424,44.5962,44.7424,18600.0
2013-06-21 13:00:00,55.09,55.15,54.89,54.95,14200.0,44.7506,44.7993,44.5881,44.6368,14200.0
2013-06-21 13:30:00,54.94,55.03,54.92,54.96,14600.0,44.6287,44.7018,44.6125,44.645,14600.0
2013-06-21 14:00:00,54.94,54.98,54.9,54.96,14900.0,44.6287,44.6612,44.5962,44.645,14900.0
2013-06-21 14:30:00,54.97,55.0,54.9,54.99,17700.0,44.6531,44.6775,44.5962,44.6693,17700.0
2013-06-21 15:00:00,55.02,55.08,54.97,55.07,18900.0,44.6937,44.7424,44.6531,44.7343,18900.0
2013-06-21 15:30:00,55.07,55.14,54.91,55.06,66600.0,44.7343,44.7912,44.6043,44.7262,66600.0
2013-06-24 09:30:00,54.66,54.76,54.32,54.72,13700.0,44.4013,44.4825,44.1251,44.45,13700.0
2013-06-24 10:00:00,54.7,55.09,54.6,55.09,22700.0,44.4338,44.7506,44.3525,44.7506,22700.0
2013-06-24 10:30:00,55.07,55.45,54.88,55.38,12800.0,44.7343,45.043,44.58,44.9861,12800.0
2013-06-24 11:00:00,55.33,55.5,55.11,55.11,9900.0,44.9455,45.0836,44.7668,44.7668,9900.0
2013-06-24 11:30:00,55.13,55.4,55.11,55.32,11900.0,44.7831,45.0024,44.7668,44.9374,11900.0
2013-06-24 12:00:00,55.39,55.41,55.0,55.07,10200.0,44.9943,45.0105,44.6775,44.7343,10200.0
2013-06-24 12:30:00,55.04,55.14,54.99,55.1,8200.0,44.7099,44.7912,44.6693,44.7587,8200.0
2013-06-24 13:00:00,55.11,55.16,54.97,55.07,14200.0,44.7668,44.8074,44.6531,44.7343,14200.0
2013-06-24 13:30:00,55.13,55.13,54.99,55.09,13800.0,44.7831,44.7831,44.6693,44.7506,13800.0
2013-06-24 14:00:00,55.05,55.33,55.0,55.18,13500.0,44.7181,44.9455,44.6775,44.8237,13500.0
2013-06-24 14:30:00,55.22,55.22,55.01,55.07,10400.0,44.8562,44.8562,44.6856,44.7343,10400.0
2013-06-24 15:00:00,55.09,55.26,55.05,55.15,15900.0,44.7506,44.8887,44.7181,44.7993,15900.0
2013-06-24 15:30:00,55.13,55.26,54.97,54.99,43800.0,44.7831,44.8887,44.6531,44.6693,43800.0
2013-06-25 09:30:00,55.39,55.46,54.75,55.03,19100.0,44.9943,45.0511,44.4744,44.7018,19100.0
2013-06-25 10:00:00,55.13,55.5,55.0,55.19,9100.0,44.7831,45.0836,44.6775,44.8318,9100.0
2013-06-25 10:30:00,55.21,55.23,54.99,54.99,8000.0,44.848,44.8643,44.6693,44.6693,8000.0
2013-06-25 11:00:00,55.02,55.07,54.94,54.97,64200.0,44.6937,44.7343,44.6287,44.6531,64200.0
2013-06-25 11:30:00,54.97,55.04,54.79,54.94,12500.0,44.6531,44.7099,44.5069,44.6287,12500.0
2013-06-25 12:00:00,54.91,55.0,54.63,54.85,8700.0,44.6043,44.6775,44.3769,44.5556,8700.0
2013-06-25 12:30:00,54.85,54.95,54.7,54.87,12800.0,44.5556,44.6368,44.4338,44.5719,12800.0
2013-06-25 13:00:00,54.9,54.9,54.67,54.79,16200.0,44.5962,44.5962,44.4094,44.5069,16200.0
2013-06-25 13:30:00,54.76,54.86,54.65,54.72,11800.0,44.4825,44.5637,44.3931,44.45,11800.0
2013-06-25 14:00:00,54.81,55.0,54.8,54.99,15400.0,44.5231,44.6775,44.515,44.6693,15400.0
2013-06-25 14:30:00,54.99,55.05,54.8,54.96,16500.0,44.6693,44.7181,44.515,44.645,16500.0
2013-06-25 15:00:00,54.98,55.04,54.93,55.03,15400.0,44.6612,44.7099,44.6206,44.7018,15400.0
2013-06-25 15:30:00,54.99,55.03,54.62,54.66,39600.0,44.6693,44.7018,44.3688,44.4013,39600.0
2013-06-26 09:30:00,55.01,55.47,54.79,55.23,7700.0,44.6856,45.0592,44.5069,44.8643,7700.0
2013-06-26 10:00:00,55.38,55.48,55.18,55.41,7800.0,44.9861,45.0674,44.8237,45.0105,7800.0
2013-06-26 10:30:00,55.38,55.39,55.16,55.17,7500.0,44.9861,44.9943,44.8074,44.8156,7500.0
2013-06-26 11:00:00,55.23,55.26,55.0,55.05,7500.0,44.8643,44.8887,44.6775,44.7181,7500.0
2013-06-26 11:30:00,55.05,55.28,54.96,55.11,10000.0,44.7181,44.9049,44.645,44.7668,10000.0
2013-06-26 12:00:00,55.15,55.36,55.12,55.36,8200.0,44.7993,44.9699,44.7749,44.9699,8200.0
2013-06-26 12:30:00,55.35,55.35,55.15,55.23,6400.0,44.9618,44.9618,44.7993,44.8643,6400.0
2013-06-26 13:00:00,55.23,55.41,55.23,55.31,6400.0,44.8643,45.0105,44.8643,44.9293,6400.0
2013-06-26 13:30:00,55.31,55.36,55.24,55.27,6000.0,44.9293,44.9699,44.8724,44.8968,6000.0
2013-06-26 14:00:00,55.31,55.31,55.09,55.24,8600.0,44.9293,44.9293,44.7506,44.8724,8600.0
2013-06-26 14:30:00,55.24,55.35,55.21,55.35,11600.0,44.8724,44.9618,44.848,44.9618,11600.0
2013-06-26 15:00:00,55.31,55.54,55.29,55.53,11200.0,44.9293,45.1161,44.913,45.108,11200.0
2013-06-26 15:30:00,55.53,55.57,55.3,55.36,28200.0,45.108,45.1405,44.9212,44.9699,28200.0
2013-06-27 09:30:00,55.7,55.86,55.7,55.73,2900.0,45.2461,45.376,45.2461,45.2704,2900.0
2013-06-27 10:00:00,55.79,56.22,55.75,56.19,9600.0,45.3192,45.6685,45.2867,45.6441,9600.0
2013-06-27 10:30:00,56.19,56.45,56.19,56.36,2700.0,45.6441,45.8553,45.6441,45.7822,2700.0
2013-06-27 11:00:00,56.44,56.58,56.37,56.39,5400.0,45.8472,45.9609,45.7903,45.8066,5400.0
2013-06-27 11:30:00,56.39,56.5,56.38,56.47,5900.0,45.8066,45.8959,45.7985,45.8716,5900.0
2013-06-27 12:00:00,56.52,56.52,56.37,56.45,3800.0,45.9122,45.9122,45.7903,45.8553,3800.0
2013-06-27 12:30:00,56.42,56.45,56.39,56.45,1500.0,45.8309,45.8553,45.8066,45.8553,1500.0
2013-06-27 13:00:00,56.45,56.65,56.29,56.6,7200.0,45.8553,46.0178,45.7253,45.9772,7200.0
2013-06-27 13:30:00,56.6,56.82,56.17,56.47,49400.0,45.9772,46.1559,45.6279,45.8716,49400.0
2013-06-27 14:00:00,56.38,56.62,56.26,56.62,16400.0,45.7985,45.9934,45.701,45.9934,16400.0
2013-06-27 14:30:00,56.57,56.68,56.5,56.5,4900.0,45.9528,46.0422,45.8959,45.8959,4900.0
2013-06-27 15:00:00,56.5,56.66,56.42,56.65,14900.0,45.8959,46.0259,45.8309,46.0178,14900.0
2013-06-27 15:30:00,56.63,56.73,56.48,56.61,28700.0,46.0015,46.0828,45.8797,45.9853,28700.0
2013-06-28 09:30:00,56.46,56.75,56.02,56.33,6000.0,45.8634,46.099,45.506,45.7578,6000.0
2013-06-28 10:00:00,56.35,56.9,56.35,56.9,20500.0,45.7741,46.2209,45.7741,46.2209,20500.0
2013-06-28 10:30:00,56.88,56.95,56.5,56.68,5700.0,46.2046,46.2615,45.8959,46.0422,5700.0
2013-06-28 11:00:00,56.67,56.89,56.55,56.74,38400.0,46.034,46.2127,45.9365,46.0909,38400.0
2013-06-28 11:30:00,56.76,56.84,56.69,56.69,4000.0,46.1071,46.1721,46.0503,46.0503,4000.0
2013-06-28 12:00:00,56.6,56.6,56.37,56.37,4100.0,45.9772,45.9772,45.7903,45.7903,4100.0
2013-06-28 12:30:00,56.46,56.55,56.4,56.4,2500.0,45.8634,45.9365,45.8147,45.8147,2500.0
2013-06-28 13:00:00,56.34,56.58,56.34,56.58,3000.0,45.766,45.9609,45.766,45.9609,3000.0
2013-06-28 13:30:00,56.65,56.72,56.51,56.66,6500.0,46.0178,46.0746,45.9041,46.0259,6500.0
2013-06-28 14:00:00,56.68,56.69,56.57,56.69,8300.0,46.0422,46.0503,45.9528,46.0503,8300.0
2013-06-28 14:30:00,56.67,56.81,56.44,56.54,14800.0,46.034,46.1478,45.8472,45.9284,14800.0
2013-06-28 15:00:00,56.54,56.61,56.43,56.59,11300.0,45.9284,45.9853,45.8391,45.969,11300.0
2013-06-28 15:30:00,56.57,56.89,56.44,56.52,171200.0,45.9528,46.2127,45.8472,45.9122,171200.0
2013-07-01 09:30:00,56.82,57.06,56.71,56.93,8900.0,46.1559,46.3508,46.0665,46.2452,8900.0
2013-07-01 10:00:00,57.07,57.52,56.97,57.35,26900.0,46.359,46.7245,46.2777,46.5864,26900.0
2013-07-01 10:30:00,57.43,57.43,57.23,57.26,6400.0,46.6514,46.6514,46.4889,46.5133,6400.0
2013-07-01 11:00:00,57.27,57.27,57.05,57.12,8700.0,46.5214,46.5214,46.3427,46.3996,8700.0
2013-07-01 11:30:00,57.1,57.2,56.94,57.19,23300.0,46.3833,46.4646,46.2534,46.4564,23300.0
2013-07-01 12:00:00,57.2,57.23,57.0,57.22,23600.0,46.4646,46.4889,46.3021,46.4808,23600.0
2013-07-01 12:30:00,57.25,57.25,57.06,57.11,10700.0,46.5052,46.5052,46.3508,46.3914,10700.0
2013-07-01 13:00:00,57.08,57.1,56.83,57.09,13800.0,46.3671,46.3833,46.164,46.3752,13800.0
2013-07-01 13:30:00,57.09,57.27,57.01,57.01,7100.0,46.3752,46.5214,46.3102,46.3102,7100.0
2013-07-01 14:00:00,56.99,57.01,56.37,56.78,36600.0,46.294,46.3102,45.7903,46.1234,36600.0
2013-07-01 14:30:00,56.78,56.94,56.72,56.84,8900.0,46.1234,46.2534,46.0746,46.1721,8900.0
2013-07-01 15:00:00,56.84,56.84,56.7,56.78,9900.0,46.1721,46.1721,46.0584,46.1234,9900.0
2013-07-01 15:30:00,56.76,56.98,56.67,56.88,40000.0,46.1071,46.2858,46.034,46.2046,40000.0
2013-07-02 09:30:00,56.94,57.34,56.94,57.0,11500.0,46.2534,46.5783,46.2534,46.3021,11500.0
2013-07-02 10:00:00,57.01,57.02,56.8,57.0,20600.0,46.3102,46.3183,46.1396,46.3021,20600.0
2013-07-02 10:30:00,56.94,57.15,56.83,57.14,35300.0,46.2534,46.4239,46.164,46.4158,35300.0
2013-07-02 11:00:00,57.14,57.14,56.84,56.9,12000.0,46.4158,46.4158,46.1721,46.2209,12000.0
2013-07-02 11:30:00,56.91,57.05,56.84,56.97,9300.0,46.229,46.3427,46.1721,46.2777,9300.0
2013-07-02 12:00:00,56.99,56.99,56.74,56.82,7800.0,46.294,46.294,46.0909,46.1559,7800.0
2013-07-02 12:30:00,56.86,56.94,56.75,56.93,17400.0,46.1884,46.2534,46.099,46.2452,17400.0
2013-07-02 13:00:00,56.84,56.84,56.68,56.69,5600.0,46.1721,46.1721,46.0422,46.0503,5600.0
2013-07-02 13:30:00,56.69,56.85,56.63,56.78,15200.0,46.0503,46.1802,46.0015,46.1234,15200.0
2013-07-02 14:00:00,56.74,56.8,56.22,56.29,11100.0,46.0909,46.1396,45.6685,45.7253,11100.0
2013-07-02 14:30:00,56.29,56.43,56.14,56.33,8800.0,45.7253,45.8391,45.6035,45.7578,8800.0
2013-07-02 15:00:00,56.3,56.48,56.29,56.44,10200.0,45.7335,45.8797,45.7253,45.8472,10200.0
2013-07-02 15:30:00,56.4,56.63,56.32,56.56,21300.0,45.8147,46.0015,45.7497,45.9447,21300.0
2013-07-03 09:30:00,56.5,56.98,56.5,56.97,8200.0,45.8959,46.2858,45.8959,46.2777,8200.0
2013-07-03 10:00:00,56.88,56.94,56.65,56.77,8900.0,46.2046,46.2534,46.0178,46.1153,8900.0
2013-07-03 10:30:00,56.78,56.97,56.73,56.92,4000.0,46.1234,46.2777,46.0828,46.2371,4000.0
2013-07-03 11:00:00,56.96,57.14,56.96,57.14,8400.0,46.2696,46.4158,46.2696,46.4158,8400.0
2013-07-03 11:30:00,57.13,57.32,57.12,57.32,13900.0,46.4077,46.562,46.3996,46.562,13900.0
2013-07-03 12:00:00,57.33,57.34,57.24,57.24,7700.0,46.5702,46.5783,46.497,46.497,7700.0
2013-07-03 12:30:00,57.27,57.29,56.93,57.09,76200.0,46.5214,46.5377,46.2452,46.3752,76200.0
2013-07-05 09:30:00,57.36,57.89,57.36,57.71,13700.0,46.5945,47.0251,46.5945,46.8788,13700.0
2013-07-05 10:00:00,57.69,57.95,57.54,57.66,13200.0,46.8626,47.0738,46.7407,46.8382,13200.0
2013-07-05 10:30:00,57.66,57.87,57.45,57.58,12500.0,46.8382,47.0088,46.6676,46.7732,12500.0
2013-07-05 11:00:00,57.61,57.67,57.54,57.59,6100.0,46.7976,46.8463,46.7407,46.7814,6100.0
2013-07-05 11:30:00,57.54,57.64,57.45,57.64,7600.0,46.7407,46.822,46.6676,46.822,7600.0
2013-07-05 12:00:00,57.71,57.79,57.61,57.74,4500.0,46.8788,46.9438,46.7976,46.9032,4500.0
2013-07-05 12:30:00,57.76,58.1,57.75,58.0,12500.0,46.9195,47.1956,46.9113,47.1144,12500.0
2013-07-05 13:00:00,57.91,58.06,57.85,58.0,7100.0,47.0413,47.1631,46.9926,47.1144,7100.0
2013-07-05 13:30:00,58.03,58.12,57.97,58.12,5900.0,47.1388,47.2119,47.09,47.2119,5900.0
2013-07-05 14:00:00,58.1,58.13,57.96,58.05,8700.0,47.1956,47.22,47.0819,47.155,8700.0
2013-07-05 14:30:00,58.05,58.14,58.0,58.0,16800.0,47.155,47.2281,47.1144,47.1144,16800.0
2013-07-05 15:00:00,58.0,58.04,57.83,57.87,13200.0,47.1144,47.1469,46.9763,47.0088,13200.0
2013-07-05 15:30:00,57.85,58.07,57.85,58.0,48700.0,46.9926,47.1713,46.9926,47.1144,48700.0
2013-07-08 09:30:00,58.31,58.38,57.67,57.73,12000.0,47.3662,47.4231,46.8463,46.8951,12000.0
2013-07-08 10:00:00,57.68,58.14,57.68,58.05,64200.0,46.8545,47.2281,46.8545,47.155,64200.0
2013-07-08 10:30:00,58.09,58.51,58.09,58.42,11800.0,47.1875,47.5287,47.1875,47.4556,11800.0
2013-07-08 11:00:00,58.46,58.84,58.38,58.39,15400.0,47.4881,47.7968,47.4231,47.4312,15400.0
2013-07-08 11:30:00,58.4,58.4,58.0,58.0,17200.0,47.4393,47.4393,47.1144,47.1144,17200.0
2013-07-08 12:00:00,58.0,58.23,57.98,58.18,13700.0,47.1144,47.3012,47.0982,47.2606,13700.0
2013-07-08 12:30:00,58.17,58.34,58.13,58.2,12100.0,47.2525,47.3906,47.22,47.2769,12100.0
2013-07-08 13:00:00,58.17,58.23,58.05,58.11,14500.0,47.2525,47.3012,47.155,47.2038,14500.0
2013-07-08 13:30:00,58.1,58.24,58.07,58.14,15600.0,47.1956,47.3094,47.1713,47.2281,15600.0
2013-07-08 14:00:00,58.1,58.1,57.92,57.97,13800.0,47.1956,47.1956,47.0494,47.09,13800.0
2013-07-08 14:30:00,58.04,58.11,57.88,57.94,14500.0,47.1469,47.2038,47.0169,47.0657,14500.0
2013-07-08 15:00:00,57.95,57.95,57.75,57.75,18700.0,47.0738,47.0738,46.9113,46.9113,18700.0
2013-07-08 15:30:00,57.74,57.83,57.66,57.75,46800.0,46.9032,46.9763,46.8382,46.9113,46800.0
2013-07-09 09:30:00,58.16,58.26,58.0,58.08,3000.0,47.2444,47.3256,47.1144,47.1794,3000.0
2013-07-09 10:00:00,58.11,58.11,57.84,57.92,5400.0,47.2038,47.2038,46.9844,47.0494,5400.0
2013-07-09 10:30:00,57.92,58.24,57.84,58.14,5800.0,47.0494,47.3094,46.9844,47.2281,5800.0
2013-07-09 11:00:00,58.16,58.6,58.1,58.33,8100.0,47.2444,47.6018,47.1956,47.3825,8100.0
2013-07-09 11:30:00,58.32,58.41,58.22,58.41,5700.0,47.3744,47.4475,47.2931,47.4475,5700.0
2013-07-09 12:00:00,58.34,58.59,58.25,58.47,6200.0,47.3906,47.5937,47.3175,47.4962,6200.0
2013-07-09 12:30:00,58.53,58.76,58.5,58.61,7000.0,47.5449,47.7318,47.5206,47.6099,7000.0
2013-07-09 13:00:00,58.62,58.81,58.57,58.75,6300.0,47.618,47.7724,47.5774,47.7236,6300.0
2013-07-09 13:30:00,58.76,58.78,58.52,58.52,9100.0,47.7318,47.748,47.5368,47.5368,9100.0
2013-07-09 14:00:00,58.54,58.56,58.48,58.56,10000.0,47.5531,47.5693,47.5043,47.5693,10000.0
2013-07-09 14:30:00,58.54,58.54,58.36,58.36,10000.0,47.5531,47.5531,47.4068,47.4068,10000.0
2013-07-09 15:00:00,58.35,58.44,58.29,58.31,10300.0,47.3987,47.4718,47.35,47.3662,10300.0
2013-07-09 15:30:00,58.3,58.44,58.22,58.26,41600.0,47.3581,47.4718,47.2931,47.3256,41600.0
2013-07-10 09:30:00,58.26,58.95,58.26,58.95,3500.0,47.3256,47.8861,47.3256,47.8861,3500.0
2013-07-10 10:00:00,58.94,58.95,58.67,58.86,10900.0,47.878,47.8861,47.6587,47.813,10900.0
2013-07-10 10:30:00,58.82,58.92,58.69,58.78,7200.0,47.7805,47.8617,47.6749,47.748,7200.0
2013-07-10 11:00:00,58.8,58.8,58.57,58.62,2600.0,47.7643,47.7643,47.5774,47.618,2600.0
2013-07-10 11:30:00,58.6,58.74,58.53,58.64,5000.0,47.6018,47.7155,47.5449,47.6343,5000.0
2013-07-10 12:00:00,58.63,58.79,58.63,58.77,5400.0,47.6262,47.7561,47.6262,47.7399,5400.0
2013-07-10 12:30:00,58.72,58.95,58.72,58.95,3800.0,47.6993,47.8861,47.6993,47.8861,3800.0
2013-07-10 13:00:00,58.91,58.95,58.82,58.84,7800.0,47.8536,47.8861,47.7805,47.7968,7800.0
2013-07-10 13:30:00,58.85,58.89,58.76,58.81,5900.0,47.8049,47.8374,47.7318,47.7724,5900.0
2013-07-10 14:00:00,58.87,59.15,58.76,59.08,12900.0,47.8211,48.0486,47.7318,47.9917,12900.0
2013-07-10 14:30:00,59.06,59.15,58.94,59.11,7800.0,47.9755,48.0486,47.878,48.0161,7800.0
2013-07-10 15:00:00,59.15,59.32,59.07,59.14,12300.0,48.0486,48.1867,47.9836,48.0405,12300.0
2013-07-10 15:30:00,59.18,59.18,59.03,59.09,26800.0,48.0729,48.0729,47.9511,47.9998,26800.0
2013-07-11 09:30:00,59.85,60.0,59.74,60.0,6700.0,48.6172,48.739,48.5278,48.739,6700.0
2013-07-11 10:00:00,60.0,60.29,60.0,60.16,17000.0,48.739,48.9746,48.739,48.869,17000.0
2013-07-11 10:30:00,60.09,60.37,60.05,60.35,13900.0,48.8122,49.0396,48.7797,49.0234,13900.0
2013-07-11 11:00:00,60.37,60.62,60.28,60.55,13300.0,49.0396,49.2427,48.9665,49.1858,13300.0
2013-07-11 11:30:00,60.63,60.75,60.52,60.65,13000.0,49.2508,49.3483,49.1614,49.2671,13000.0
2013-07-11 12:00:00,60.72,60.73,60.39,60.41,13100.0,49.3239,49.332,49.0558,49.0721,13100.0
2013-07-11 12:30:00,60.41,60.61,60.41,60.55,26600.0,49.0721,49.2346,49.0721,49.1858,26600.0
2013-07-11 13:00:00,60.49,60.67,60.49,60.63,7600.0,49.1371,49.2833,49.1371,49.2508,7600.0
2013-07-11 13:30:00,60.63,60.71,60.57,60.57,14800.0,49.2508,49.3158,49.2021,49.2021,14800.0
2013-07-11 14:00:00,60.54,60.68,60.52,60.64,14400.0,49.1777,49.2914,49.1614,49.2589,14400.0
2013-07-11 14:30:00,60.66,60.73,60.61,60.71,12100.0,49.2752,49.332,49.2346,49.3158,12100.0
2013-07-11 15:00:00,60.72,60.76,60.67,60.72,14800.0,49.3239,49.3564,49.2833,49.3239,14800.0
2013-07-11 15:30:00,60.69,60.74,60.45,60.6,44400.0,49.2995,49.3402,49.1046,49.2264,44400.0
2013-07-12 09:30:00,60.64,60.87,60.22,60.32,10000.0,49.2589,49.4458,48.9178,48.999,10000.0
2013-07-12 10:00:00,60.21,60.52,60.16,60.36,11700.0,48.9096,49.1614,48.869,49.0315,11700.0
2013-07-12 10:30:00,60.32,60.64,60.31,60.53,7400.0,48.999,49.2589,48.9909,49.1696,7400.0
2013-07-12 11:00:00,60.56,60.64,60.32,60.32,10800.0,49.1939,49.2589,48.999,48.999,10800.0
2013-07-12 11:30:00,60.34,60.46,59.86,59.96,16800.0,49.0152,49.1127,48.6253,48.7066,16800.0
2013-07-12 12:00:00,59.97,60.02,59.48,59.48,12600.0,48.7147,48.7553,48.3166,48.3166,12600.0
2013-07-12 12:30:00,59.5,59.59,59.39,59.4,19700.0,48.3329,48.406,48.2435,48.2517,19700.0
2013-07-12 13:00:00,59.35,59.72,59.27,59.67,5900.0,48.211,48.5116,48.1461,48.471,5900.0
2013-07-12 13:30:00,59.61,60.09,59.61,59.97,9100.0,48.4222,48.8122,48.4222,48.7147,9100.0
2013-07-12 14:00:00,59.93,60.01,59.86,59.97,5200.0,48.6822,48.7472,48.6253,48.7147,5200.0
2013-07-12 14:30:00,59.99,60.05,59.91,59.99,4400.0,48.7309,48.7797,48.6659,48.7309,4400.0
2013-07-12 15:00:00,59.91,60.15,59.91,60.04,7200.0,48.6659,48.8609,48.6659,48.7715,7200.0
2013-07-12 15:30:00,60.04,60.25,59.95,60.16,23700.0,48.7715,48.9421,48.6984,48.869,23700.0
2013-07-15 09:30:00,60.39,60.64,60.19,60.33,4900.0,49.0558,49.2589,48.8934,49.0071,4900.0
2013-07-15 10:00:00,60.27,60.37,60.2,60.2,6100.0,48.9584,49.0396,48.9015,48.9015,6100.0
2013-07-15 10:30:00,60.23,60.48,60.11,60.4,4900.0,48.9259,49.129,48.8284,49.064,4900.0
2013-07-15 11:00:00,60.44,60.6,60.44,60.59,3300.0,49.0965,49.2264,49.0965,49.2183,3300.0
2013-07-15 11:30:00,60.6,60.61,60.46,60.5,18200.0,49.2264,49.2346,49.1127,49.1452,18200.0
2013-07-15 12:00:00,60.48,60.57,60.36,60.5,14200.0,49.129,49.2021,49.0315,49.1452,14200.0
2013-07-15 12:30:00,60.5,60.55,60.38,60.46,4000.0,49.1452,49.1858,49.0477,49.1127,4000.0
2013-07-15 13:00:00,60.47,60.51,60.36,60.48,4200.0,49.1208,49.1533,49.0315,49.129,4200.0
2013-07-15 13:30:00,60.4,60.51,60.37,60.51,5700.0,49.064,49.1533,49.0396,49.1533,5700.0
2013-07-15 14:00:00,60.53,60.58,60.45,60.51,9500.0,49.1696,49.2102,49.1046,49.1533,9500.0
2013-07-15 14:30:00,60.5,60.76,60.5,60.76,18000.0,49.1452,49.3564,49.1452,49.3564,18000.0
2013-07-15 15:00:00,60.74,60.96,60.71,60.91,12300.0,49.3402,49.5189,49.3158,49.4783,12300.0
2013-07-15 15:30:00,60.92,60.92,60.72,60.87,20700.0,49.4864,49.4864,49.3239,49.4458,20700.0
2013-07-16 09:30:00,60.82,61.23,60.69,60.77,2500.0,49.4051,49.7382,49.2995,49.3645,2500.0
2013-07-16 10:00:00,60.75,60.96,60.75,60.83,9700.0,49.3483,49.5189,49.3483,49.4133,9700.0
2013-07-16 10:30:00,60.83,60.92,60.74,60.77,14200.0,49.4133,49.4864,49.3402,49.3645,14200.0
2013-07-16 11:00:00,60.76,60.8,60.53,60.55,11100.0,49.3564,49.3889,49.1696,49.1858,11100.0
2013-07-16 11:30:00,60.53,60.53,60.36,60.46,7400.0,49.1696,49.1696,49.0315,49.1127,7400.0
2013-07-16 12:00:00,60.53,60.59,60.33,60.48,27800.0,49.1696,49.2183,49.0071,49.129,27800.0
2013-07-16 12:30:00,60.48,60.54,60.35,60.35,8500.0,49.129,49.1777,49.0234,49.0234,8500.0
2013-07-16 13:00:00,60.4,60.47,60.34,60.38,4500.0,49.064,49.1208,49.0152,49.0477,4500.0
2013-07-16 13:30:00,60.39,60.39,60.2,60.27,12400.0,49.0558,49.0558,48.9015,48.9584,12400.0
2013-07-16 14:00:00,60.27,60.27,60.21,60.21,10300.0,48.9584,48.9584,48.9096,48.9096,10300.0
2013-07-16 14:30:00,60.21,60.22,60.14,60.21,6100.0,48.9096,48.9178,48.8528,48.9096,6100.0
2013-07-16 15:00:00,60.19,60.19,60.02,60.12,9400.0,48.8934,48.8934,48.7553,48.8365,9400.0
2013-07-16 15:30:00,60.12,60.22,59.97,60.02,26900.0,48.8365,48.9178,48.7147,48.7553,26900.0
2013-07-17 09:30:00,60.18,60.41,60.06,60.41,3600.0,48.8853,49.0721,48.7878,49.0721,3600.0
2013-07-17 10:00:00,60.41,60.63,60.41,60.55,6800.0,49.0721,49.2508,49.0721,49.1858,6800.0
2013-07-17 10:30:00,60.54,60.67,60.3,60.32,11700.0,49.1777,49.2833,48.9827,48.999,11700.0
2013-07-17 11:00:00,60.32,60.35,60.16,60.17,7000.0,48.999,49.0234,48.869,48.8771,7000.0
2013-07-17 11:30:00,60.14,60.22,60.08,60.11,5100.0,48.8528,48.9178,48.804,48.8284,5100.0
2013-07-17 12:00:00,60.12,60.28,60.11,60.24,6000.0,48.8365,48.9665,48.8284,48.934,6000.0
2013-07-17 12:30:00,60.31,60.31,60.26,60.26,3700.0,48.9909,48.9909,48.9502,48.9502,3700.0
2013-07-17 13:00:00,60.26,60.28,60.22,60.28,6400.0,48.9502,48.9665,48.9178,48.9665,6400.0
2013-07-17 13:30:00,60.27,60.37,60.17,60.37,3600.0,48.9584,49.0396,48.8771,49.0396,3600.0
2013-07-17 14:00:00,60.37,60.58,60.37,60.4,15600.0,49.0396,49.2102,49.0396,49.064,15600.0
2013-07-17 14:30:00,60.39,60.51,60.39,60.5,5900.0,49.0558,49.1533,49.0558,49.1452,5900.0
2013-07-17 15:00:00,60.54,60.67,60.47,60.48,22400.0,49.1777,49.2833,49.1208,49.129,22400.0
2013-07-17 15:30:00,60.48,60.56,60.42,60.5,30000.0,49.129,49.1939,49.0802,49.1452,30000.0
2013-07-18 09:30:00,60.67,61.39,60.67,61.21,10200.0,49.2833,49.8682,49.2833,49.7219,10200.0
2013-07-18 10:00:00,61.21,61.3,61.12,61.23,13000.0,49.7219,49.7951,49.6488,49.7382,13000.0
2013-07-18 10:30:00,61.27,61.4,61.23,61.4,14700.0,49.7707,49.8763,49.7382,49.8763,14700.0
2013-07-18 11:00:00,61.4,61.43,61.3,61.32,14700.0,49.8763,49.9007,49.7951,49.8113,14700.0
2013-07-18 11:30:00,61.37,61.52,61.36,61.41,8600.0,49.8519,49.9738,49.8438,49.8844,8600.0
2013-07-18 12:00:00,61.38,61.54,61.38,61.51,15500.0,49.86,49.99,49.86,49.9656,15500.0
2013-07-18 12:30:00,61.48,61.67,61.48,61.51,7300.0,49.9413,50.0956,49.9413,49.9656,7300.0
2013-07-18 13:00:00,61.58,61.71,61.57,61.66,15300.0,50.0225,50.1281,50.0144,50.0875,15300.0
2013-07-18 13:30:00,61.66,61.85,61.66,61.84,10200.0,50.0875,50.2418,50.0875,50.2337,10200.0
2013-07-18 14:00:00,61.85,61.87,61.68,61.75,24800.0,50.2418,50.2581,50.1037,50.1606,24800.0
2013-07-18 14:30:00,61.75,61.86,61.69,61.83,23100.0,50.1606,50.25,50.1119,50.2256,23100.0
2013-07-18 15:00:00,61.83,61.95,61.71,61.95,21100.0,50.2256,50.3231,50.1281,50.3231,21100.0
2013-07-18 15:30:00,61.94,62.06,61.83,62.0,56200.0,50.3149,50.4124,50.2256,50.3637,56200.0
2013-07-19 09:30:00,61.76,62.38,61.76,62.37,9900.0,50.1687,50.6724,50.1687,50.6642,9900.0
2013-07-19 10:00:00,62.38,62.5,62.36,62.41,10200.0,50.6724,50.7698,50.6561,50.6967,10200.0
2013-07-19 10:30:00,62.41,62.57,62.41,62.55,9500.0,50.6967,50.8267,50.6967,50.8105,9500.0
2013-07-19 11:00:00,62.56,62.65,62.52,62.64,25000.0,50.8186,50.8917,50.7861,50.8836,25000.0
2013-07-19 11:30:00,62.62,62.65,62.4,62.45,8800.0,50.8673,50.8917,50.6886,50.7292,8800.0
2013-07-19 12:00:00,62.47,62.53,62.42,62.46,55100.0,50.7455,50.7942,50.7049,50.7373,55100.0
2013-07-19 12:30:00,62.48,62.56,62.34,62.53,42200.0,50.7536,50.8186,50.6399,50.7942,42200.0
2013-07-19 13:00:00,62.51,62.54,62.45,62.51,6500.0,50.778,50.8023,50.7292,50.778,6500.0
2013-07-19 13:30:00,62.54,62.78,62.52,62.78,7200.0,50.8023,50.9973,50.7861,50.9973,7200.0
2013-07-19 14:00:00,62.79,62.9,62.76,62.8,10200.0,51.0054,51.0948,50.981,51.0135,10200.0
2013-07-19 14:30:00,62.8,62.88,62.73,62.79,10100.0,51.0135,51.0785,50.9567,51.0054,10100.0
2013-07-19 15:00:00,62.81,62.84,62.77,62.8,17000.0,51.0217,51.046,50.9892,51.0135,17000.0
2013-07-19 15:30:00,62.81,62.85,62.67,62.81,36900.0,51.0217,51.0541,50.9079,51.0217,36900.0
2013-07-22 09:30:00,62.93,63.19,62.7,63.08,8000.0,51.1191,51.3303,50.9323,51.241,8000.0
2013-07-22 10:00:00,62.98,63.06,62.55,62.55,14600.0,51.1597,51.2247,50.8105,50.8105,14600.0
2013-07-22 10:30:00,62.55,62.73,62.49,62.61,7800.0,50.8105,50.9567,50.7617,50.8592,7800.0
2013-07-22 11:00:00,62.59,62.94,62.59,62.94,20700.0,50.8429,51.1273,50.8429,51.1273,20700.0
2013-07-22 11:30:00,62.91,62.96,62.83,62.93,29100.0,51.1029,51.1435,51.0379,51.1191,29100.0
2013-07-22 12:00:00,62.92,62.98,62.92,62.95,4200.0,51.111,51.1597,51.111,51.1354,4200.0
2013-07-22 12:30:00,62.95,62.96,62.78,62.96,5700.0,51.1354,51.1435,50.9973,51.1435,5700.0
2013-07-22 13:00:00,62.88,62.93,62.78,62.79,4000.0,51.0785,51.1191,50.9973,51.0054,4000.0
2013-07-22 13:30:00,62.8,62.85,62.69,62.8,10300.0,51.0135,51.0541,50.9242,51.0135,10300.0
2013-07-22 14:00:00,62.83,62.96,62.77,62.78,12300.0,51.0379,51.1435,50.9892,50.9973,12300.0
2013-07-22 14:30:00,62.78,62.93,62.72,62.93,16300.0,50.9973,51.1191,50.9485,51.1191,16300.0
2013-07-22 15:00:00,62.93,62.97,62.88,62.97,13200.0,51.1191,51.1516,51.0785,51.1516,13200.0
2013-07-22 15:30:00,62.96,62.98,62.79,62.94,55300.0,51.1435,51.1597,51.0054,51.1273,55300.0
2013-07-23 09:30:00,63.07,63.3,62.86,63.08,4200.0,51.2329,51.4197,51.0623,51.241,4200.0
2013-07-23 10:00:00,63.04,63.12,62.99,63.09,5300.0,51.2085,51.2735,51.1679,51.2491,5300.0
2013-07-23 10:30:00,63.03,63.24,62.99,63.23,10500.0,51.2004,51.371,51.1679,51.3628,10500.0
2013-07-23 11:00:00,63.23,63.35,63.15,63.3,5300.0,51.3628,51.4603,51.2978,51.4197,5300.0
2013-07-23 11:30:00,63.32,63.4,63.24,63.27,18600.0,51.4359,51.5009,51.371,51.3953,18600.0
2013-07-23 12:00:00,63.3,63.3,63.15,63.22,4500.0,51.4197,51.4197,51.2978,51.3547,4500.0
2013-07-23 12:30:00,63.19,63.26,63.15,63.18,5400.0,51.3303,51.3872,51.2978,51.3222,5400.0
2013-07-23 13:00:00,63.22,63.38,63.2,63.36,6000.0,51.3547,51.4847,51.3385,51.4684,6000.0
2013-07-23 13:30:00,63.36,63.4,63.14,63.19,14400.0,51.4684,51.5009,51.2897,51.3303,14400.0
2013-07-23 14:00:00,63.24,63.24,63.12,63.23,28600.0,51.371,51.371,51.2735,51.3628,28600.0
2013-07-23 14:30:00,63.19,63.26,63.18,63.23,6600.0,51.3303,51.3872,51.3222,51.3628,6600.0
2013-07-23 15:00:00,63.29,63.32,63.24,63.25,13800.0,51.4116,51.4359,51.371,51.3791,13800.0
2013-07-23 15:30:00,63.25,63.31,63.12,63.29,42700.0,51.3791,51.4278,51.2735,51.4116,42700.0
2013-07-24 09:30:00,63.36,63.74,63.23,63.61,6600.0,51.4684,51.7771,51.3628,51.6715,6600.0
2013-07-24 10:00:00,63.56,63.79,63.52,63.57,11400.0,51.6309,51.8177,51.5984,51.639,11400.0
2013-07-24 10:30:00,63.53,63.6,63.46,63.53,15700.0,51.6065,51.6634,51.5497,51.6065,15700.0
2013-07-24 11:00:00,63.55,63.67,63.48,63.48,16600.0,51.6228,51.7202,51.5659,51.5659,16600.0
2013-07-24 11:30:00,63.54,63.67,63.39,63.48,13200.0,51.6146,51.7202,51.4928,51.5659,13200.0
2013-07-24 12:00:00,63.54,63.63,63.47,63.48,11500.0,51.6146,51.6878,51.5578,51.5659,11500.0
2013-07-24 12:30:00,63.48,63.57,63.4,63.4,8300.0,51.5659,51.639,51.5009,51.5009,8300.0
2013-07-24 13:00:00,63.43,63.51,63.37,63.41,10800.0,51.5253,51.5903,51.4766,51.509,10800.0
2013-07-24 13:30:00,63.43,63.51,63.4,63.42,10900.0,51.5253,51.5903,51.5009,51.5172,10900.0
2013-07-24 14:00:00,63.39,63.52,63.39,63.44,8000.0,51.4928,51.5984,51.4928,51.5334,8000.0
2013-07-24 14:30:00,63.44,63.46,63.33,63.39,8200.0,51.5334,51.5497,51.4441,51.4928,8200.0
2013-07-24 15:00:00,63.39,63.47,63.3,63.43,12200.0,51.4928,51.5578,51.4197,51.5253,12200.0
2013-07-24 15:30:00,63.37,63.5,63.25,63.35,27700.0,51.4766,51.5822,51.3791,51.4603,27700.0
2013-07-25 09:30:00,63.31,63.31,62.7,62.84,5500.0,51.4278,51.4278,50.9323,51.046,5500.0
2013-07-25 10:00:00,62.88,63.03,62.65,62.79,6400.0,51.0785,51.2004,50.8917,51.0054,6400.0
2013-07-25 10:30:00,62.8,63.0,62.8,62.91,2900.0,51.0135,51.176,51.0135,51.1029,2900.0
2013-07-25 11:00:00,62.91,62.94,62.51,62.58,31400.0,51.1029,51.1273,50.778,50.8348,31400.0
2013-07-25 11:30:00,62.59,62.6,62.43,62.54,5200.0,50.8429,50.8511,50.713,50.8023,5200.0
2013-07-25 12:00:00,62.54,62.65,62.41,62.57,4100.0,50.8023,50.8917,50.6967,50.8267,4100.0
2013-07-25 12:30:00,62.63,62.83,62.59,62.6,3700.0,50.8754,51.0379,50.8429,50.8511,3700.0
2013-07-25 13:00:00,62.72,62.77,62.63,62.66,5500.0,50.9485,50.9892,50.8754,50.8998,5500.0
2013-07-25 13:30:00,62.71,62.77,62.61,62.76,9400.0,50.9404,50.9892,50.8592,50.981,9400.0
2013-07-25 14:00:00,62.79,62.84,62.66,62.68,7600.0,51.0054,51.046,50.8998,50.9161,7600.0
2013-07-25 14:30:00,62.75,62.81,62.71,62.74,4500.0,50.9729,51.0217,50.9404,50.9648,4500.0
2013-07-25 15:00:00,62.79,62.99,62.77,62.92,6700.0,51.0054,51.1679,50.9892,51.111,6700.0
2013-07-25 15:30:00,62.97,63.24,62.96,63.13,36400.0,51.1516,51.371,51.1435,51.2816,36400.0
2013-07-26 09:30:00,62.74,63.12,62.61,62.99,5700.0,50.9648,51.2735,50.8592,51.1679,5700.0
2013-07-26 10:00:00,62.99,63.18,62.78,62.87,15600.0,51.1679,51.3222,50.9973,51.0704,15600.0
2013-07-26 10:30:00,62.85,62.85,62.58,62.63,2400.0,51.0541,51.0541,50.8348,50.8754,2400.0
2013-07-26 11:00:00,62.61,62.64,62.5,62.51,4200.0,50.8592,50.8836,50.7698,50.778,4200.0
2013-07-26 11:30:00,62.51,62.6,62.49,62.59,2400.0,50.778,50.8511,50.7617,50.8429,2400.0
2013-07-26 12:00:00,62.6,62.86,62.57,62.81,6700.0,50.8511,51.0623,50.8267,51.0217,6700.0
2013-07-26 12:30:00,62.93,62.93,62.69,62.69,4200.0,51.1191,51.1191,50.9242,50.9242,4200.0
2013-07-26 13:00:00,62.7,62.76,62.53,62.75,3900.0,50.9323,50.981,50.7942,50.9729,3900.0
2013-07-26 13:30:00,62.73,62.78,62.64,62.73,2200.0,50.9567,50.9973,50.8836,50.9567,2200.0
2013-07-26 14:00:00,62.75,62.75,62.62,62.62,3400.0,50.9729,50.9729,50.8673,50.8673,3400.0
2013-07-26 14:30:00,62.58,62.7,62.39,62.39,11500.0,50.8348,50.9323,50.6805,50.6805,11500.0
2013-07-26 15:00:00,62.45,62.47,62.37,62.47,6300.0,50.7292,50.7455,50.6642,50.7455,6300.0
2013-07-26 15:30:00,62.41,62.57,62.31,62.55,20400.0,50.6967,50.8267,50.6155,50.8105,20400.0
2013-07-29 09:30:00,62.27,62.54,62.27,62.29,3700.0,50.583,50.8023,50.583,50.5993,3700.0
2013-07-29 10:00:00,62.41,62.43,62.21,62.38,6100.0,50.6967,50.713,50.5343,50.6724,6100.0
2013-07-29 10:30:00,62.36,62.5,62.19,62.5,4500.0,50.6561,50.7698,50.518,50.7698,4500.0
2013-07-29 11:00:00,62.6,62.6,62.08,62.2,6000.0,50.8511,50.8511,50.4287,50.5261,6000.0
2013-07-29 11:30:00,62.06,62.37,62.05,62.31,2500.0,50.4124,50.6642,50.4043,50.6155,2500.0
2013-07-29 12:00:00,62.32,62.41,62.28,62.28,1800.0,50.6236,50.6967,50.5911,50.5911,1800.0
2013-07-29 12:30:00,62.38,62.54,62.36,62.52,2400.0,50.6724,50.8023,50.6561,50.7861,2400.0
2013-07-29 13:00:00,62.46,62.48,62.29,62.39,18700.0,50.7373,50.7536,50.5993,50.6805,18700.0
2013-07-29 13:30:00,62.37,62.49,62.28,62.44,1800.0,50.6642,50.7617,50.5911,50.7211,1800.0
2013-07-29 14:00:00,62.49,62.58,62.24,62.26,3300.0,50.7617,50.8348,50.5586,50.5749,3300.0
2013-07-29 14:30:00,62.38,62.42,62.18,62.21,23500.0,50.6724,50.7049,50.5099,50.5343,23500.0
2013-07-29 15:00:00,62.23,62.3,62.11,62.12,4000.0,50.5505,50.6074,50.453,50.4612,4000.0
2013-07-29 15:30:00,62.15,62.26,62.03,62.12,20400.0,50.4855,50.5749,50.388,50.4612,20400.0
2013-07-30 09:30:00,62.45,62.91,61.86,62.55,4700.0,50.7292,51.1029,50.25,50.8105,4700.0
2013-07-30 10:00:00,62.54,62.56,62.4,62.5,6100.0,50.8023,50.8186,50.6886,50.7698,6100.0
2013-07-30 10:30:00,62.5,62.52,62.33,62.33,3500.0,50.7698,50.7861,50.6317,50.6317,3500.0
2013-07-30 11:00:00,62.3,62.42,62.23,62.29,10300.0,50.6074,50.7049,50.5505,50.5993,10300.0
2013-07-30 11:30:00,62.27,62.32,62.15,62.22,4900.0,50.583,50.6236,50.4855,50.5424,4900.0
2013-07-30 12:00:00,62.24,62.24,62.08,62.21,4100.0,50.5586,50.5586,50.4287,50.5343,4100.0
2013-07-30 12:30:00,62.21,62.23,62.04,62.17,13900.0,50.5343,50.5505,50.3962,50.5018,13900.0
2013-07-30 13:00:00,62.21,62.21,61.93,61.95,4200.0,50.5343,50.5343,50.3068,50.3231,4200.0
2013-07-30 13:30:00,61.95,62.03,61.76,61.94,6300.0,50.3231,50.388,50.1687,50.3149,6300.0
2013-07-30 14:00:00,61.91,61.98,61.74,61.84,7800.0,50.2906,50.3474,50.1525,50.2337,7800.0
2013-07-30 14:30:00,61.92,62.1,61.83,61.88,10600.0,50.2987,50.4449,50.2256,50.2662,10600.0
2013-07-30 15:00:00,61.84,61.99,61.84,61.93,16600.0,50.2337,50.3556,50.2337,50.3068,16600.0
2013-07-30 15:30:00,61.93,62.03,61.86,61.95,38500.0,50.3068,50.388,50.25,50.3231,38500.0
2013-07-31 09:30:00,62.15,62.32,61.85,62.12,10200.0,50.4855,50.6236,50.2418,50.4612,10200.0
2013-07-31 10:00:00,62.22,62.25,61.88,62.01,26800.0,50.5424,50.5668,50.2662,50.3718,26800.0
2013-07-31 10:30:00,62.14,62.3,62.02,62.14,15800.0,50.4774,50.6074,50.3799,50.4774,15800.0
2013-07-31 11:00:00,62.18,62.29,62.03,62.03,26700.0,50.5099,50.5993,50.388,50.388,26700.0
2013-07-31 11:30:00,62.18,62.23,62.04,62.17,9800.0,50.5099,50.5505,50.3962,50.5018,9800.0
2013-07-31 12:00:00,62.19,62.31,62.15,62.17,13500.0,50.518,50.6155,50.4855,50.5018,13500.0
2013-07-31 12:30:00,62.21,62.26,62.07,62.17,8700.0,50.5343,50.5749,50.4205,50.5018,8700.0
2013-07-31 13:00:00,62.13,62.24,62.07,62.17,7600.0,50.4693,50.5586,50.4205,50.5018,7600.0
2013-07-31 13:30:00,62.2,62.26,62.14,62.22,10800.0,50.5261,50.5749,50.4774,50.5424,10800.0
2013-07-31 14:00:00,62.24,62.34,61.96,62.29,11600.0,50.5586,50.6399,50.3312,50.5993,11600.0
2013-07-31 14:30:00,62.3,62.51,62.26,62.38,26500.0,50.6074,50.778,50.5749,50.6724,26500.0
2013-07-31 15:00:00,62.44,62.44,62.25,62.3,30300.0,50.7211,50.7211,50.5668,50.6074,30300.0
2013-07-31 15:30:00,62.34,62.35,62.11,62.19,79800.0,50.6399,50.648,50.453,50.518,79800.0
2013-08-01 09:30:00,62.96,63.24,62.72,63.15,50700.0,51.1435,51.371,50.9485,51.2978,50700.0
2013-08-01 10:00:00,63.17,63.99,63.03,63.43,53000.0,51.3141,51.9802,51.2004,51.5253,53000.0
2013-08-01 10:30:00,63.39,63.55,63.33,63.47,26000.0,51.4928,51.6228,51.4441,51.5578,26000.0
2013-08-01 11:00:00,63.42,63.42,63.3,63.3,19200.0,51.5172,51.5172,51.4197,51.4197,19200.0
2013-08-01 11:30:00,63.31,63.38,63.11,63.14,20200.0,51.4278,51.4847,51.2654,51.2897,20200.0
2013-08-01 12:00:00,63.09,63.2,63.01,63.13,13500.0,51.2491,51.3385,51.1841,51.2816,13500.0
2013-08-01 12:30:00,63.15,63.2,63.1,63.2,16300.0,51.2978,51.3385,51.2572,51.3385,16300.0
2013-08-01 13:00:00,63.2,63.2,63.08,63.2,13000.0,51.3385,51.3385,51.241,51.3385,13000.0
2013-08-01 13:30:00,63.18,63.24,63.1,63.18,21500.0,51.3222,51.371,51.2572,51.3222,21500.0
2013-08-01 14:00:00,63.2,63.25,63.07,63.16,16600.0,51.3385,51.3791,51.2329,51.306,16600.0
2013-08-01 14:30:00,63.21,63.41,63.17,63.21,24900.0,51.3466,51.509,51.3141,51.3466,24900.0
2013-08-01 15:00:00,63.21,63.25,63.13,63.2,31100.0,51.3466,51.3791,51.2816,51.3385,31100.0
2013-08-01 15:30:00,63.2,63.32,63.19,63.29,74900.0,51.3385,51.4359,51.3303,51.4116,74900.0
2013-08-02 09:30:00,62.98,63.45,62.98,63.27,6800.0,51.1597,51.5415,51.1597,51.3953,6800.0
2013-08-02 10:00:00,63.41,63.45,63.18,63.34,9800.0,51.509,51.5415,51.3222,51.4522,9800.0
2013-08-02 10:30:00,63.33,63.45,63.24,63.27,8400.0,51.4441,51.5415,51.371,51.3953,8400.0
2013-08-02 11:00:00,63.28,63.37,63.14,63.36,16600.0,51.4034,51.4766,51.2897,51.4684,16600.0
2013-08-02 11:30:00,63.45,63.45,63.05,63.05,10700.0,51.5415,51.5415,51.2166,51.2166,10700.0
2013-08-02 12:00:00,63.14,63.35,62.94,62.95,23200.0,51.2897,51.4603,51.1273,51.1354,23200.0
2013-08-02 12:30:00,62.99,63.27,62.94,63.17,3600.0,51.1679,51.3953,51.1273,51.3141,3600.0
2013-08-02 13:00:00,63.2,63.28,63.06,63.13,12500.0,51.3385,51.4034,51.2247,51.2816,12500.0
2013-08-02 13:30:00,63.2,63.44,63.16,63.44,3700.0,51.3385,51.5334,51.306,51.5334,3700.0
2013-08-02 14:00:00,63.41,63.46,63.32,63.32,9600.0,51.509,51.5497,51.4359,51.4359,9600.0
2013-08-02 14:30:00,63.35,63.45,63.34,63.41,6200.0,51.4603,51.5415,51.4522,51.509,6200.0
2013-08-02 15:00:00,63.41,63.5,63.38,63.45,10400.0,51.509,51.5822,51.4847,51.5415,10400.0
2013-08-02 15:30:00,63.44,63.45,63.17,63.36,37300.0,51.5334,51.5415,51.3141,51.4684,37300.0
2013-08-05 09:30:00,63.12,63.45,62.58,63.45,3300.0,51.2735,51.5415,50.8348,51.5415,3300.0
2013-08-05 10:00:00,63.46,63.6,63.33,63.51,6100.0,51.5497,51.6634,51.4441,51.5903,6100.0
2013-08-05 10:30:00,63.56,63.63,63.51,63.54,12400.0,51.6309,51.6878,51.5903,51.6146,12400.0
2013-08-05 11:00:00,63.57,63.57,63.44,63.5,8900.0,51.639,51.639,51.5334,51.5822,8900.0
2013-08-05 11:30:00,63.5,63.55,63.42,63.42,5700.0,51.5822,51.6228,51.5172,51.5172,5700.0
2013-08-05 12:00:00,63.46,63.52,63.36,63.5,9200.0,51.5497,51.5984,51.4684,51.5822,9200.0
2013-08-05 12:30:00,63.46,63.48,63.29,63.32,4100.0,51.5497,51.5659,51.4116,51.4359,4100.0
2013-08-05 13:00:00,63.34,63.47,63.28,63.47,1700.0,51.4522,51.5578,51.4034,51.5578,1700.0
2013-08-05 13:30:00,63.48,63.51,63.44,63.45,3200.0,51.5659,51.5903,51.5334,51.5415,3200.0
2013-08-05 14:00:00,63.46,63.53,63.37,63.42,4500.0,51.5497,51.6065,51.4766,51.5172,4500.0
2013-08-05 14:30:00,63.41,63.5,63.36,63.4,2600.0,51.509,51.5822,51.4684,51.5009,2600.0
2013-08-05 15:00:00,63.47,63.56,63.44,63.56,6200.0,51.5578,51.6309,51.5334,51.6309,6200.0
2013-08-05 15:30:00,63.56,63.59,63.5,63.55,24900.0,51.6309,51.6553,51.5822,51.6228,24900.0
2013-08-06 09:30:00,63.32,63.56,63.21,63.27,4000.0,51.4359,51.6309,51.3466,51.3953,4000.0
2013-08-06 10:00:00,63.33,63.37,63.06,63.16,5200.0,51.4441,51.4766,51.2247,51.306,5200.0
2013-08-06 10:30:00,63.11,63.11,62.82,62.88,4300.0,51.2654,51.2654,51.0298,51.0785,4300.0
2013-08-06 11:00:00,62.81,63.09,62.77,63.09,3600.0,51.0217,51.2491,50.9892,51.2491,3600.0
2013-08-06 11:30:00,63.1,63.19,63.04,63.19,3200.0,51.2572,51.3303,51.2085,51.3303,3200.0
2013-08-06 12:00:00,63.19,63.31,63.07,63.13,6600.0,51.3303,51.4278,51.2329,51.2816,6600.0
2013-08-06 12:30:00,63.14,63.19,63.1,63.16,1400.0,51.2897,51.3303,51.2572,51.306,1400.0
2013-08-06 13:00:00,63.2,63.31,63.16,63.31,4000.0,51.3385,51.4278,51.306,51.4278,4000.0
2013-08-06 13:30:00,63.31,63.38,63.22,63.29,6300.0,51.4278,51.4847,51.3547,51.4116,6300.0
2013-08-06 14:00:00,63.35,63.53,63.35,63.53,13000.0,51.4603,51.6065,51.4603,51.6065,13000.0
2013-08-06 14:30:00,63.55,63.62,63.37,63.62,12700.0,51.6228,51.6796,51.4766,51.6796,12700.0
2013-08-06 15:00:00,63.56,63.58,63.32,63.34,14200.0,51.6309,51.6471,51.4359,51.4522,14200.0
2013-08-06 15:30:00,63.35,63.39,63.05,63.21,29500.0,51.4603,51.4928,51.2166,51.3466,29500.0
2013-08-07 09:30:00,62.86,63.35,62.51,62.95,11300.0,51.0623,51.4603,50.778,51.1354,11300.0
2013-08-07 10:00:00,62.98,63.0,62.13,62.75,6400.0,51.1597,51.176,50.4693,50.9729,6400.0
2013-08-07 10:30:00,62.74,63.32,62.69,63.32,6000.0,50.9648,51.4359,50.9242,51.4359,6000.0
2013-08-07 11:00:00,63.31,63.57,63.29,63.47,6000.0,51.4278,51.639,51.4116,51.5578,6000.0
2013-08-07 11:30:00,63.53,63.6,63.01,63.2,23800.0,51.6065,51.6634,51.1841,51.3385,23800.0
2013-08-07 12:00:00,63.21,63.22,62.81,62.96,34800.0,51.3466,51.3547,51.0217,51.1435,34800.0
2013-08-07 12:30:00,62.95,63.09,62.92,63.03,5600.0,51.1354,51.2491,51.111,51.2004,5600.0
2013-08-07 13:00:00,63.05,63.17,62.88,62.89,21300.0,51.2166,51.3141,51.0785,51.0866,21300.0
2013-08-07 13:30:00,62.95,63.15,62.75,63.15,13600.0,51.1354,51.2978,50.9729,51.2978,13600.0
2013-08-07 14:00:00,63.09,63.35,63.09,63.25,3900.0,51.2491,51.4603,51.2491,51.3791,3900.0
2013-08-07 14:30:00,63.3,63.35,63.1,63.11,63100.0,51.4197,51.4603,51.2572,51.2654,63100.0
2013-08-07 15:00:00,63.13,63.18,63.07,63.18,11100.0,51.2816,51.3222,51.2329,51.3222,11100.0
2013-08-07 15:30:00,63.16,63.35,63.14,63.35,60700.0,51.306,51.4603,51.2897,51.4603,60700.0
2013-08-08 09:30:00,63.7,63.99,63.54,63.86,17200.0,51.7446,51.9802,51.6146,51.8746,17200.0
2013-08-08 10:00:00,63.83,63.85,63.53,63.53,8300.0,51.8502,51.8665,51.6065,51.6065,8300.0
2013-08-08 10:30:00,63.53,63.7,63.43,63.58,39300.0,51.6065,51.7446,51.5253,51.6471,39300.0
2013-08-08 11:00:00,63.53,63.65,63.5,63.62,6700.0,51.6065,51.704,51.5822,51.6796,6700.0
2013-08-08 11:30:00,63.62,63.76,63.62,63.71,16100.0,51.6796,51.7934,51.6796,51.7527,16100.0
2013-08-08 12:00:00,63.7,63.89,63.7,63.81,33900.0,51.7446,51.899,51.7446,51.834,33900.0
2013-08-08 12:30:00,63.83,63.96,63.8,63.82,32300.0,51.8502,51.9558,51.8258,51.8421,32300.0
2013-08-08 13:00:00,63.85,63.95,63.78,63.84,10200.0,51.8665,51.9477,51.8096,51.8583,10200.0
2013-08-08 13:30:00,63.84,63.86,63.58,63.59,10400.0,51.8583,51.8746,51.6471,51.6553,10400.0
2013-08-08 14:00:00,63.61,63.61,63.19,63.19,9600.0,51.6715,51.6715,51.3303,51.3303,9600.0
2013-08-08 14:30:00,63.23,63.34,63.2,63.3,22300.0,51.3628,51.4522,51.3385,51.4197,22300.0
2013-08-08 15:00:00,63.33,63.43,63.3,63.36,23500.0,51.4441,51.5253,51.4197,51.4684,23500.0
2013-08-08 15:30:00,63.37,63.5,63.3,63.36,94200.0,51.4766,51.5822,51.4197,51.4684,94200.0
2013-08-09 09:30:00,63.26,63.57,62.9,63.47,18500.0,51.3872,51.639,51.0948,51.5578,18500.0
2013-08-09 10:00:00,63.44,63.6,63.24,63.6,19300.0,51.5334,51.6634,51.371,51.6634,19300.0
2013-08-09 10:30:00,63.6,63.78,63.44,63.57,14400.0,51.6634,51.8096,51.5334,51.639,14400.0
2013-08-09 11:00:00,63.55,63.57,63.35,63.44,9400.0,51.6228,51.639,51.4603,51.5334,9400.0
2013-08-09 11:30:00,63.45,63.8,63.45,63.77,7800.0,51.5415,51.8258,51.5415,51.8015,7800.0
2013-08-09 12:00:00,63.77,63.85,63.72,63.79,15900.0,51.8015,51.8665,51.7609,51.8177,15900.0
2013-08-09 12:30:00,63.82,63.88,63.73,63.84,22800.0,51.8421,51.8908,51.769,51.8583,22800.0
2013-08-09 13:00:00,63.85,64.05,63.84,64.03,13300.0,51.8665,52.0289,51.8583,52.0127,13300.0
2013-08-09 13:30:00,64.06,64.12,63.96,64.0,26800.0,52.0371,52.0858,51.9558,51.9883,26800.0
2013-08-09 14:00:00,64.0,64.1,63.94,64.03,15500.0,51.9883,52.0695,51.9396,52.0127,15500.0
2013-08-09 14:30:00,64.02,64.12,63.94,64.1,37900.0,52.0046,52.0858,51.9396,52.0695,37900.0
2013-08-09 15:00:00,64.06,64.09,63.89,63.95,20100.0,52.0371,52.0614,51.899,51.9477,20100.0
2013-08-09 15:30:00,63.93,64.14,63.89,64.13,54600.0,51.9315,52.102,51.899,52.0939,54600.0
2013-08-12 09:30:00,63.97,64.33,63.77,63.89,16900.0,51.9639,52.2564,51.8015,51.899,16900.0
2013-08-12 10:00:00,63.84,64.19,63.81,64.09,18900.0,51.8583,52.1427,51.834,52.0614,18900.0
2013-08-12 10:30:00,64.16,64.48,64.12,64.34,13100.0,52.1183,52.3782,52.0858,52.2645,13100.0
2013-08-12 11:00:00,64.38,64.39,64.12,64.12,7400.0,52.297,52.3051,52.0858,52.0858,7400.0
2013-08-12 11:30:00,64.04,64.29,63.95,64.17,6500.0,52.0208,52.2239,51.9477,52.1264,6500.0
2013-08-12 12:00:00,64.19,64.39,64.19,64.33,9500.0,52.1427,52.3051,52.1427,52.2564,9500.0
2013-08-12 12:30:00,64.3,64.39,64.25,64.38,10600.0,52.232,52.3051,52.1914,52.297,10600.0
2013-08-12 13:00:00,64.38,64.39,64.24,64.24,4400.0,52.297,52.3051,52.1833,52.1833,4400.0
2013-08-12 13:30:00,64.24,64.35,64.24,64.35,12400.0,52.1833,52.2726,52.1833,52.2726,12400.0
2013-08-12 14:00:00,64.37,64.62,64.33,64.61,18500.0,52.2889,52.492,52.2564,52.4838,18500.0
2013-08-12 14:30:00,64.59,64.65,64.57,64.6,11600.0,52.4676,52.5163,52.4513,52.4757,11600.0
2013-08-12 15:00:00,64.61,64.66,64.57,64.62,20700.0,52.4838,52.5244,52.4513,52.492,20700.0
2013-08-12 15:30:00,64.62,64.68,64.36,64.43,133200.0,52.492,52.5407,52.2807,52.3376,133200.0
2013-08-13 09:30:00,64.55,64.78,64.08,64.13,123300.0,52.4351,52.6219,52.0533,52.0939,123300.0
2013-08-13 10:00:00,64.12,64.22,63.76,64.13,56100.0,52.0858,52.167,51.7934,52.0939,56100.0
2013-08-13 10:30:00,64.12,64.12,63.99,64.06,7300.0,52.0858,52.0858,51.9802,52.0371,7300.0
2013-08-13 11:00:00,64.08,64.3,64.0,64.3,8200.0,52.0533,52.232,51.9883,52.232,8200.0
2013-08-13 11:30:00,64.3,64.65,64.28,64.58,10500.0,52.232,52.5163,52.2158,52.4595,10500.0
2013-08-13 12:00:00,64.59,64.8,64.49,64.77,7600.0,52.4676,52.6382,52.3863,52.6138,7600.0
2013-08-13 12:30:00,64.8,64.97,64.79,64.91,11100.0,52.6382,52.7763,52.63,52.7275,11100.0
2013-08-13 13:00:00,64.91,65.16,64.91,65.1,15200.0,52.7275,52.9306,52.7275,52.8819,15200.0
2013-08-13 13:30:00,65.09,65.09,64.92,64.92,4900.0,52.8737,52.8737,52.7356,52.7356,4900.0
2013-08-13 14:00:00,64.92,65.06,64.9,64.95,6900.0,52.7356,52.8494,52.7194,52.76,6900.0
2013-08-13 14:30:00,64.93,64.94,64.84,64.91,6200.0,52.7438,52.7519,52.6707,52.7275,6200.0
2013-08-13 15:00:00,64.9,64.91,64.85,64.88,10900.0,52.7194,52.7275,52.6788,52.7032,10900.0
2013-08-13 15:30:00,64.86,64.88,64.65,64.81,42000.0,52.6869,52.7032,52.5163,52.6463,42000.0
2013-08-14 09:30:00,64.85,64.89,64.23,64.62,11100.0,52.6788,52.7113,52.1751,52.492,11100.0
2013-08-14 10:00:00,64.68,64.74,64.55,64.69,4600.0,52.5407,52.5894,52.4351,52.5488,4600.0
2013-08-14 10:30:00,64.69,64.74,64.34,64.49,8200.0,52.5488,52.5894,52.2645,52.3863,8200.0
2013-08-14 11:00:00,64.47,64.55,64.27,64.5,40400.0,52.3701,52.4351,52.2076,52.3945,40400.0
2013-08-14 11:30:00,64.47,64.55,64.4,64.45,4900.0,52.3701,52.4351,52.3132,52.3539,4900.0
2013-08-14 12:00:00,64.46,64.49,64.35,64.41,9900.0,52.362,52.3863,52.2726,52.3214,9900.0
2013-08-14 12:30:00,64.46,64.49,64.36,64.38,4600.0,52.362,52.3863,52.2807,52.297,4600.0
2013-08-14 13:00:00,64.38,64.44,64.29,64.29,7000.0,52.297,52.3457,52.2239,52.2239,7000.0
2013-08-14 13:30:00,64.27,64.27,64.13,64.14,3100.0,52.2076,52.2076,52.0939,52.102,3100.0
2013-08-14 14:00:00,64.24,64.24,64.05,64.07,4800.0,52.1833,52.1833,52.0289,52.0452,4800.0
2013-08-14 14:30:00,64.11,64.11,63.92,63.97,5000.0,52.0777,52.0777,51.9233,51.9639,5000.0
2013-08-14 15:00:00,63.99,64.08,63.99,63.99,5100.0,51.9802,52.0533,51.9802,51.9802,5100.0
2013-08-14 15:30:00,63.97,64.02,63.84,63.94,24200.0,51.9639,52.0046,51.8583,51.9396,24200.0
2013-08-15 09:30:00,63.48,63.64,63.15,63.47,61000.0,51.5659,51.6959,51.2978,51.5578,61000.0
2013-08-15 10:00:00,63.43,63.53,63.41,63.48,10600.0,51.5253,51.6065,51.509,51.5659,10600.0
2013-08-15 10:30:00,63.46,63.48,63.32,63.32,14700.0,51.5497,51.5659,51.4359,51.4359,14700.0
2013-08-15 11:00:00,63.33,63.39,63.25,63.29,12400.0,51.4441,51.4928,51.3791,51.4116,12400.0
2013-08-15 11:30:00,63.34,63.38,63.2,63.2,19400.0,51.4522,51.4847,51.3385,51.3385,19400.0
2013-08-15 12:00:00,63.22,63.25,63.01,63.01,12200.0,51.3547,51.3791,51.1841,51.1841,12200.0
2013-08-15 12:30:00,63.01,63.11,63.01,63.07,10300.0,51.1841,51.2654,51.1841,51.2329,10300.0
2013-08-15 13:00:00,63.04,63.1,62.96,63.02,14600.0,51.2085,51.2572,51.1435,51.1922,14600.0
2013-08-15 13:30:00,63.05,63.23,63.05,63.21,12400.0,51.2166,51.3628,51.2166,51.3466,12400.0
2013-08-15 14:00:00,63.2,63.25,62.96,63.24,10900.0,51.3385,51.3791,51.1435,51.371,10900.0
2013-08-15 14:30:00,63.24,63.38,63.24,63.36,9600.0,51.371,51.4847,51.371,51.4684,9600.0
2013-08-15 15:00:00,63.36,63.39,63.29,63.31,15100.0,51.4684,51.4928,51.4116,51.4278,15100.0
2013-08-15 15:30:00,63.33,63.38,63.15,63.22,93800.0,51.4441,51.4847,51.2978,51.3547,93800.0
2013-08-16 09:30:00,63.24,63.76,63.24,63.53,4600.0,51.371,51.7934,51.371,51.6065,4600.0
2013-08-16 10:00:00,63.53,63.77,63.43,63.66,11600.0,51.6065,51.8015,51.5253,51.7121,11600.0
2013-08-16 10:30:00,63.7,63.9,63.65,63.68,23700.0,51.7446,51.9071,51.704,51.7284,23700.0
2013-08-16 11:00:00,63.65,63.68,63.55,63.56,8200.0,51.704,51.7284,51.6228,51.6309,8200.0
2013-08-16 11:30:00,63.58,63.76,63.57,63.74,9100.0,51.6471,51.7934,51.639,51.7771,9100.0
2013-08-16 12:00:00,63.74,63.77,63.63,63.69,4600.0,51.7771,51.8015,51.6878,51.7365,4600.0
2013-08-16 12:30:00,63.74,63.76,63.62,63.62,1900.0,51.7771,51.7934,51.6796,51.6796,1900.0
2013-08-16 13:00:00,63.61,63.64,63.49,63.5,5500.0,51.6715,51.6959,51.574,51.5822,5500.0
2013-08-16 13:30:00,63.49,63.58,63.44,63.55,12200.0,51.574,51.6471,51.5334,51.6228,12200.0
2013-08-16 14:00:00,63.55,63.56,63.49,63.5,4900.0,51.6228,51.6309,51.574,51.5822,4900.0
2013-08-16 14:30:00,63.54,63.56,63.46,63.49,6000.0,51.6146,51.6309,51.5497,51.574,6000.0
2013-08-16 15:00:00,63.49,63.52,63.43,63.48,4100.0,51.574,51.5984,51.5253,51.5659,4100.0
2013-08-16 15:30:00,63.48,63.7,63.46,63.46,15400.0,51.5659,51.7446,51.5497,51.5497,15400.0
2013-08-19 09:30:00,63.36,63.67,63.25,63.6,5100.0,51.4684,51.7202,51.3791,51.6634,5100.0
2013-08-19 10:00:00,63.6,63.71,63.4,63.4,6300.0,51.6634,51.7527,51.5009,51.5009,6300.0
2013-08-19 10:30:00,63.4,63.51,63.38,63.41,7800.0,51.5009,51.5903,51.4847,51.509,7800.0
2013-08-19 11:00:00,63.41,63.54,63.4,63.54,3800.0,51.509,51.6146,51.5009,51.6146,3800.0
2013-08-19 11:30:00,63.52,63.61,63.48,63.54,2600.0,51.5984,51.6715,51.5659,51.6146,2600.0
2013-08-19 12:00:00,63.54,63.62,63.44,63.62,26800.0,51.6146,51.6796,51.5334,51.6796,26800.0
2013-08-19 12:30:00,63.62,63.67,63.57,63.67,13600.0,51.6796,51.7202,51.639,51.7202,13600.0
2013-08-19 13:00:00,63.63,63.65,63.57,63.62,1100.0,51.6878,51.704,51.639,51.6796,1100.0
2013-08-19 13:30:00,63.57,63.58,63.5,63.54,2200.0,51.639,51.6471,51.5822,51.6146,2200.0
2013-08-19 14:00:00,63.54,63.54,63.49,63.5,6900.0,51.6146,51.6146,51.574,51.5822,6900.0
2013-08-19 14:30:00,63.51,63.55,63.47,63.53,11600.0,51.5903,51.6228,51.5578,51.6065,11600.0
2013-08-19 15:00:00,63.53,63.66,63.48,63.62,10500.0,51.6065,51.7121,51.5659,51.6796,10500.0
2013-08-19 15:30:00,63.63,63.66,63.43,63.52,25500.0,51.6878,51.7121,51.5253,51.5984,25500.0
2013-08-20 09:30:00,63.5,63.62,63.45,63.56,2300.0,51.5822,51.6796,51.5415,51.6309,2300.0
2013-08-20 10:00:00,63.59,63.88,63.52,63.88,3000.0,51.6553,51.8908,51.5984,51.8908,3000.0
2013-08-20 10:30:00,63.79,63.98,63.77,63.95,3300.0,51.8177,51.9721,51.8015,51.9477,3300.0
2013-08-20 11:00:00,63.93,64.01,63.86,63.91,2700.0,51.9315,51.9964,51.8746,51.9152,2700.0
2013-08-20 11:30:00,63.96,64.12,63.93,64.04,4300.0,51.9558,52.0858,51.9315,52.0208,4300.0
2013-08-20 12:00:00,64.11,64.18,64.05,64.13,3700.0,52.0777,52.1345,52.0289,52.0939,3700.0
2013-08-20 12:30:00,64.13,64.33,64.11,64.33,12700.0,52.0939,52.2564,52.0777,52.2564,12700.0
2013-08-20 13:00:00,64.34,64.46,64.2,64.2,8400.0,52.2645,52.362,52.1508,52.1508,8400.0
2013-08-20 13:30:00,64.18,64.24,64.03,64.24,17900.0,52.1345,52.1833,52.0127,52.1833,17900.0
2013-08-20 14:00:00,64.26,64.36,64.03,64.06,13500.0,52.1995,52.2807,52.0127,52.0371,13500.0
2013-08-20 14:30:00,64.05,64.06,63.84,63.97,18600.0,52.0289,52.0371,51.8583,51.9639,18600.0
2013-08-20 15:00:00,63.97,63.98,63.9,63.96,7900.0,51.9639,51.9721,51.9071,51.9558,7900.0
2013-08-20 15:30:00,63.99,64.01,63.9,64.01,23100.0,51.9802,51.9964,51.9071,51.9964,23100.0
2013-08-21 09:30:00,63.7,64.08,63.7,63.99,9700.0,51.7446,52.0533,51.7446,51.9802,9700.0
2013-08-21 10:00:00,63.99,64.17,63.9,64.17,11900.0,51.9802,52.1264,51.9071,52.1264,11900.0
2013-08-21 10:30:00,64.08,64.21,64.04,64.05,23000.0,52.0533,52.1589,52.0208,52.0289,23000.0
2013-08-21 11:00:00,64.04,64.1,63.9,64.01,20700.0,52.0208,52.0695,51.9071,51.9964,20700.0
2013-08-21 11:30:00,64.03,64.03,63.9,64.03,4900.0,52.0127,52.0127,51.9071,52.0127,4900.0
2013-08-21 12:00:00,64.04,64.18,63.9,64.08,9700.0,52.0208,52.1345,51.9071,52.0533,9700.0
2013-08-21 12:30:00,64.07,64.11,64.0,64.1,3300.0,52.0452,52.0777,51.9883,52.0695,3300.0
2013-08-21 13:00:00,64.1,64.19,64.0,64.05,3300.0,52.0695,52.1427,51.9883,52.0289,3300.0
2013-08-21 13:30:00,64.04,64.17,63.99,64.1,1900.0,52.0208,52.1264,51.9802,52.0695,1900.0
2013-08-21 14:00:00,64.1,64.15,63.87,64.07,20100.0,52.0695,52.1102,51.8827,52.0452,20100.0
2013-08-21 14:30:00,64.1,64.55,64.1,64.42,8000.0,52.0695,52.4351,52.0695,52.3295,8000.0
2013-08-21 15:00:00,64.43,64.48,64.26,64.27,6000.0,52.3376,52.3782,52.1995,52.2076,6000.0
2013-08-21 15:30:00,64.25,64.33,63.92,63.94,38400.0,52.1914,52.2564,51.9233,51.9396,38400.0
2013-08-22 09:30:00,64.13,64.62,64.03,64.61,10300.0,52.0939,52.492,52.0127,52.4838,10300.0
2013-08-22 10:00:00,64.55,65.03,64.44,64.77,10600.0,52.4351,52.825,52.3457,52.6138,10600.0
2013-08-22 10:30:00,64.78,64.98,64.71,64.71,7000.0,52.6219,52.7844,52.5651,52.5651,7000.0
2013-08-22 11:00:00,64.66,64.74,64.62,64.65,4100.0,52.5244,52.5894,52.492,52.5163,4100.0
2013-08-22 11:30:00,64.69,64.88,64.69,64.88,5300.0,52.5488,52.7032,52.5488,52.7032,5300.0
2013-08-22 12:00:00,64.89,64.96,64.8,64.96,4100.0,52.7113,52.7681,52.6382,52.7681,4100.0
2013-08-22 12:30:00,64.98,65.04,64.87,64.87,4100.0,52.7844,52.8331,52.695,52.695,4100.0
2013-08-22 13:00:00,64.88,64.97,64.84,64.86,11600.0,52.7032,52.7763,52.6707,52.6869,11600.0
2013-08-22 13:30:00,64.86,65.1,64.84,65.05,8700.0,52.6869,52.8819,52.6707,52.8412,8700.0
2013-08-22 14:00:00,65.13,65.34,65.08,65.33,3500.0,52.9062,53.0768,52.8656,53.0687,3500.0
2013-08-22 14:30:00,65.35,65.7,65.25,65.66,4500.0,53.0849,53.3693,53.0037,53.3368,4500.0
2013-08-22 15:00:00,65.61,65.63,65.2,65.35,8100.0,53.2961,53.3124,52.9631,53.0849,8100.0
2013-08-22 15:30:00,65.35,65.35,65.11,65.25,23500.0,53.0849,53.0849,52.89,53.0037,23500.0
2013-08-23 09:30:00,65.57,65.69,65.33,65.48,5000.0,53.2637,53.3611,53.0687,53.1905,5000.0
2013-08-23 10:00:00,65.51,65.51,65.11,65.18,13900.0,53.2149,53.2149,52.89,52.9468,13900.0
2013-08-23 10:30:00,65.17,65.35,65.17,65.28,3800.0,52.9387,53.0849,52.9387,53.0281,3800.0
2013-08-23 11:00:00,65.31,65.48,65.2,65.33,9100.0,53.0524,53.1905,52.9631,53.0687,9100.0
2013-08-23 11:30:00,65.38,65.42,65.31,65.39,2200.0,53.1093,53.1418,53.0524,53.1174,2200.0
2013-08-23 12:00:00,65.36,65.44,65.33,65.42,4100.0,53.0931,53.1581,53.0687,53.1418,4100.0
2013-08-23 12:30:00,65.42,65.45,65.38,65.38,2100.0,53.1418,53.1662,53.1093,53.1093,2100.0
2013-08-23 13:00:00,65.37,65.45,65.33,65.43,2200.0,53.1012,53.1662,53.0687,53.1499,2200.0
2013-08-23 13:30:00,65.36,65.48,65.36,65.48,2500.0,53.0931,53.1905,53.0931,53.1905,2500.0
2013-08-23 14:00:00,65.46,65.54,65.43,65.5,4300.0,53.1743,53.2393,53.1499,53.2068,4300.0
2013-08-23 14:30:00,65.51,65.6,65.49,65.53,8800.0,53.2149,53.288,53.1987,53.2312,8800.0
2013-08-23 15:00:00,65.5,65.55,65.3,65.41,19300.0,53.2068,53.2474,53.0443,53.1337,19300.0
2013-08-23 15:30:00,65.41,65.41,65.2,65.31,23300.0,53.1337,53.1337,52.9631,53.0524,23300.0
2013-08-26 09:30:00,65.27,65.56,65.01,65.55,4100.0,53.02,53.2555,52.8088,53.2474,4100.0
2013-08-26 10:00:00,65.47,65.78,65.45,65.65,16500.0,53.1824,53.4342,53.1662,53.3286,16500.0
2013-08-26 10:30:00,65.65,65.71,65.56,65.65,7400.0,53.3286,53.3774,53.2555,53.3286,7400.0
2013-08-26 11:00:00,65.62,65.8,65.61,65.8,9300.0,53.3043,53.4505,53.2961,53.4505,9300.0
2013-08-26 11:30:00,65.82,66.07,65.8,65.9,17300.0,53.4667,53.6698,53.4505,53.5317,17300.0
2013-08-26 12:00:00,65.91,65.97,65.83,65.92,15200.0,53.5398,53.5886,53.4749,53.548,15200.0
2013-08-26 12:30:00,65.97,66.29,65.97,66.26,8800.0,53.5886,53.8485,53.5886,53.8242,8800.0
2013-08-26 13:00:00,66.29,66.41,66.16,66.17,9800.0,53.8485,53.946,53.7429,53.751,9800.0
2013-08-26 13:30:00,66.21,66.21,66.06,66.11,2600.0,53.7835,53.7835,53.6617,53.7023,2600.0
2013-08-26 14:00:00,66.04,66.05,65.92,66.01,6800.0,53.6454,53.6536,53.548,53.6211,6800.0
2013-08-26 14:30:00,65.99,66.05,65.91,65.99,7100.0,53.6048,53.6536,53.5398,53.6048,7100.0
2013-08-26 15:00:00,66.01,66.06,65.6,65.68,20000.0,53.6211,53.6617,53.288,53.353,20000.0
2013-08-26 15:30:00,65.67,65.82,65.53,65.65,26600.0,53.3449,53.4667,53.2312,53.3286,26600.0
2013-08-27 09:30:00,65.12,65.61,64.57,65.23,18300.0,52.8981,53.2961,52.4513,52.9875,18300.0
2013-08-27 10:00:00,65.16,65.22,64.56,64.56,12600.0,52.9306,52.9793,52.4432,52.4432,12600.0
2013-08-27 10:30:00,64.55,64.78,64.55,64.72,16700.0,52.4351,52.6219,52.4351,52.5732,16700.0
2013-08-27 11:00:00,64.78,64.84,64.67,64.75,11300.0,52.6219,52.6707,52.5326,52.5976,11300.0
2013-08-27 11:30:00,64.75,64.87,64.66,64.78,20100.0,52.5976,52.695,52.5244,52.6219,20100.0
2013-08-27 12:00:00,64.79,64.79,64.58,64.6,9700.0,52.63,52.63,52.4595,52.4757,9700.0
2013-08-27 12:30:00,64.6,64.77,64.55,64.55,13300.0,52.4757,52.6138,52.4351,52.4351,13300.0
2013-08-27 13:00:00,64.53,64.59,64.48,64.48,7700.0,52.4188,52.4676,52.3782,52.3782,7700.0
2013-08-27 13:30:00,64.49,64.71,64.49,64.65,9000.0,52.3863,52.5651,52.3863,52.5163,9000.0
2013-08-27 14:00:00,64.61,64.62,64.12,64.21,13900.0,52.4838,52.492,52.0858,52.1589,13900.0
2013-08-27 14:30:00,64.22,64.3,64.13,64.25,9700.0,52.167,52.232,52.0939,52.1914,9700.0
2013-08-27 15:00:00,64.24,64.27,64.01,64.1,17300.0,52.1833,52.2076,51.9964,52.0695,17300.0
2013-08-27 15:30:00,64.1,64.1,63.92,63.93,23800.0,52.0695,52.0695,51.9233,51.9315,23800.0
2013-08-28 09:30:00,63.95,64.39,63.92,64.02,8900.0,52.0286,52.3866,52.0042,52.0855,8900.0
2013-08-28 10:00:00,63.98,64.09,63.76,64.08,7800.0,52.053,52.1425,51.874,52.1344,7800.0
2013-08-28 10:30:00,64.01,64.13,63.98,64.12,4100.0,52.0774,52.175,52.053,52.1669,4100.0
2013-08-28 11:00:00,64.12,64.29,64.12,64.23,5700.0,52.1669,52.3052,52.1669,52.2564,5700.0
2013-08-28 11:30:00,64.25,64.39,64.15,64.28,5100.0,52.2727,52.3866,52.1913,52.2971,5100.0
2013-08-28 12:00:00,64.31,64.34,64.21,64.34,5400.0,52.3215,52.3459,52.2401,52.3459,5400.0
2013-08-28 12:30:00,64.36,64.75,64.34,64.74,7300.0,52.3622,52.6795,52.3459,52.6713,7300.0
2013-08-28 13:00:00,64.63,64.73,64.49,64.54,3700.0,52.5818,52.6632,52.4679,52.5086,3700.0
2013-08-28 13:30:00,64.54,64.64,64.49,64.54,2900.0,52.5086,52.59,52.4679,52.5086,2900.0
2013-08-28 14:00:00,64.51,64.54,64.26,64.39,6900.0,52.4842,52.5086,52.2808,52.3866,6900.0
2013-08-28 14:30:00,64.32,64.32,64.16,64.28,3800.0,52.3296,52.3296,52.1994,52.2971,3800.0
2013-08-28 15:00:00,64.17,64.4,64.17,64.36,6600.0,52.2076,52.3947,52.2076,52.3622,6600.0
2013-08-28 15:30:00,64.36,64.43,64.15,64.25,19800.0,52.3622,52.4191,52.1913,52.2727,19800.0
2013-08-29 09:30:00,64.05,64.69,64.05,64.63,3200.0,52.1099,52.6306,52.1099,52.5818,3200.0
2013-08-29 10:00:00,64.66,64.69,64.45,64.56,4000.0,52.6062,52.6306,52.4354,52.5249,4000.0
2013-08-29 10:30:00,64.64,64.97,64.62,64.83,8600.0,52.59,52.8584,52.5737,52.7445,8600.0
2013-08-29 11:00:00,64.79,64.85,64.66,64.72,3600.0,52.712,52.7608,52.6062,52.655,3600.0
2013-08-29 11:30:00,64.74,64.91,64.74,64.87,2000.0,52.6713,52.8096,52.6713,52.7771,2000.0
2013-08-29 12:00:00,64.91,65.0,64.73,64.93,3400.0,52.8096,52.8828,52.6632,52.8259,3400.0
2013-08-29 12:30:00,64.86,64.86,64.71,64.79,2800.0,52.7689,52.7689,52.6469,52.712,2800.0
2013-08-29 13:00:00,64.79,64.96,64.75,64.79,5600.0,52.712,52.8503,52.6795,52.712,5600.0
2013-08-29 13:30:00,64.74,64.92,64.67,64.81,6500.0,52.6713,52.8178,52.6144,52.7283,6500.0
2013-08-29 14:00:00,64.81,65.01,64.81,64.89,5500.0,52.7283,52.891,52.7283,52.7934,5500.0
2013-08-29 14:30:00,64.82,64.86,64.73,64.79,7500.0,52.7364,52.7689,52.6632,52.712,7500.0
2013-08-29 15:00:00,64.84,64.84,64.65,64.65,9800.0,52.7527,52.7527,52.5981,52.5981,9800.0
2013-08-29 15:30:00,64.65,64.84,64.5,64.61,45200.0,52.5981,52.7527,52.4761,52.5656,45200.0
2013-08-30 09:30:00,64.58,64.61,64.08,64.5,10000.0,52.5411,52.5656,52.1344,52.4761,10000.0
2013-08-30 10:00:00,64.49,64.63,64.14,64.28,14000.0,52.4679,52.5818,52.1832,52.2971,14000.0
2013-08-30 10:30:00,64.23,64.48,64.2,64.22,15700.0,52.2564,52.4598,52.232,52.2483,15700.0
2013-08-30 11:00:00,64.22,64.71,64.22,64.44,15000.0,52.2483,52.6469,52.2483,52.4272,15000.0
2013-08-30 11:30:00,64.44,64.49,64.11,64.14,11200.0,52.4272,52.4679,52.1588,52.1832,11200.0
2013-08-30 12:00:00,64.17,64.44,64.12,64.22,8800.0,52.2076,52.4272,52.1669,52.2483,8800.0
2013-08-30 12:30:00,64.25,64.32,64.16,64.28,8900.0,52.2727,52.3296,52.1994,52.2971,8900.0
2013-08-30 13:00:00,64.29,64.29,63.79,64.05,16800.0,52.3052,52.3052,51.8984,52.1099,16800.0
2013-08-30 13:30:00,64.12,64.29,63.94,64.06,8700.0,52.1669,52.3052,52.0205,52.1181,8700.0
2013-08-30 14:00:00,64.06,64.06,63.61,63.69,10300.0,52.1181,52.1181,51.752,51.8171,10300.0
2013-08-30 14:30:00,63.63,63.71,63.5,63.65,11400.0,51.7682,51.8333,51.6625,51.7845,11400.0
2013-08-30 15:00:00,63.61,63.79,63.51,63.66,16900.0,51.752,51.8984,51.6706,51.7926,16900.0
2013-08-30 15:30:00,63.62,63.65,63.22,63.32,43700.0,51.7601,51.7845,51.4347,51.516,43700.0
2013-09-03 09:30:00,64.27,64.65,63.95,64.1,19800.0,52.2889,52.5981,52.0286,52.1506,19800.0
2013-09-03 10:00:00,64.11,64.11,63.57,63.57,14300.0,52.1588,52.1588,51.7194,51.7194,14300.0
2013-09-03 10:30:00,63.57,64.54,63.51,64.46,20100.0,51.7194,52.5086,51.6706,52.4435,20100.0
2013-09-03 11:00:00,64.4,64.51,64.07,64.23,15200.0,52.3947,52.4842,52.1262,52.2564,15200.0
2013-09-03 11:30:00,64.23,64.44,64.1,64.29,12400.0,52.2564,52.4272,52.1506,52.3052,12400.0
2013-09-03 12:00:00,64.21,64.3,64.05,64.3,12900.0,52.2401,52.3133,52.1099,52.3133,12900.0
2013-09-03 12:30:00,64.34,64.34,64.12,64.16,14600.0,52.3459,52.3459,52.1669,52.1994,14600.0
2013-09-03 13:00:00,64.12,64.33,64.06,64.29,13500.0,52.1669,52.3377,52.1181,52.3052,13500.0
2013-09-03 13:30:00,64.29,64.3,63.94,63.95,17300.0,52.3052,52.3133,52.0205,52.0286,17300.0
2013-09-03 14:00:00,63.95,64.08,63.47,63.48,13800.0,52.0286,52.1344,51.6381,51.6462,13800.0
2013-09-03 14:30:00,63.53,63.66,63.29,63.66,16000.0,51.6869,51.7926,51.4916,51.7926,16000.0
2013-09-03 15:00:00,63.6,63.99,63.6,63.8,11700.0,51.7438,52.0611,51.7438,51.9066,11700.0
2013-09-03 15:30:00,63.8,63.96,63.54,63.62,67300.0,51.9066,52.0367,51.695,51.7601,67300.0
2013-09-04 09:30:00,63.45,63.86,63.37,63.71,21800.0,51.6218,51.9554,51.5567,51.8333,21800.0
2013-09-04 10:00:00,63.71,64.16,63.71,64.08,110200.0,51.8333,52.1994,51.8333,52.1344,110200.0
2013-09-04 10:30:00,64.01,64.3,64.01,64.15,5000.0,52.0774,52.3133,52.0774,52.1913,5000.0
2013-09-04 11:00:00,64.18,64.25,64.05,64.05,8800.0,52.2157,52.2727,52.1099,52.1099,8800.0
2013-09-04 11:30:00,64.07,64.14,64.06,64.09,7600.0,52.1262,52.1832,52.1181,52.1425,7600.0
2013-09-04 12:00:00,64.09,64.19,64.06,64.07,5700.0,52.1425,52.2238,52.1181,52.1262,5700.0
2013-09-04 12:30:00,64.08,64.11,63.95,63.96,5400.0,52.1344,52.1588,52.0286,52.0367,5400.0
2013-09-04 13:00:00,63.97,64.01,63.94,63.99,17900.0,52.0449,52.0774,52.0205,52.0611,17900.0
2013-09-04 13:30:00,64.02,64.03,63.99,64.01,3400.0,52.0855,52.0937,52.0611,52.0774,3400.0
2013-09-04 14:00:00,64.02,64.1,64.0,64.03,4400.0,52.0855,52.1506,52.0693,52.0937,4400.0
2013-09-04 14:30:00,63.98,63.99,63.92,63.96,3900.0,52.053,52.0611,52.0042,52.0367,3900.0
2013-09-04 15:00:00,63.97,63.99,63.8,63.83,15600.0,52.0449,52.0611,51.9066,51.931,15600.0
2013-09-04 15:30:00,63.83,64.28,63.7,64.24,54700.0,51.931,52.2971,51.8252,52.2645,54700.0
2013-09-05 09:30:00,64.09,64.31,64.03,64.2,7300.0,52.1425,52.3215,52.0937,52.232,7300.0
2013-09-05 10:00:00,64.22,64.22,64.06,64.09,5800.0,52.2483,52.2483,52.1181,52.1425,5800.0
2013-09-05 10:30:00,64.08,64.08,63.9,63.99,6000.0,52.1344,52.1344,51.9879,52.0611,6000.0
2013-09-05 11:00:00,63.99,64.06,63.93,64.06,4800.0,52.0611,52.1181,52.0123,52.1181,4800.0
2013-09-05 11:30:00,64.05,64.22,64.03,64.22,5100.0,52.1099,52.2483,52.0937,52.2483,5100.0
2013-09-05 12:00:00,64.24,64.25,64.04,64.09,5300.0,52.2645,52.2727,52.1018,52.1425,5300.0
2013-09-05 12:30:00,64.09,64.12,64.0,64.1,7500.0,52.1425,52.1669,52.0693,52.1506,7500.0
2013-09-05 13:00:00,64.1,64.12,63.95,63.99,12400.0,52.1506,52.1669,52.0286,52.0611,12400.0
2013-09-05 13:30:00,64.04,64.13,63.97,63.99,8900.0,52.1018,52.175,52.0449,52.0611,8900.0
2013-09-05 14:00:00,63.98,64.14,63.96,64.13,10700.0,52.053,52.1832,52.0367,52.175,10700.0
2013-09-05 14:30:00,64.14,64.3,64.14,64.29,11600.0,52.1832,52.3133,52.1832,52.3052,11600.0
2013-09-05 15:00:00,64.28,64.34,64.19,64.29,9700.0,52.2971,52.3459,52.2238,52.3052,9700.0
2013-09-05 15:30:00,64.29,64.32,64.06,64.14,22700.0,52.3052,52.3296,52.1181,52.1832,22700.0
2013-09-06 09:30:00,64.28,64.98,63.46,63.59,24500.0,52.2971,52.8666,51.6299,51.7357,24500.0
2013-09-06 10:00:00,63.55,63.91,63.46,63.82,22500.0,51.7032,51.996,51.6299,51.9228,22500.0
2013-09-06 10:30:00,63.88,64.37,63.88,64.35,6500.0,51.9716,52.3703,51.9716,52.354,6500.0
2013-09-06 11:00:00,64.44,64.51,64.36,64.43,4600.0,52.4272,52.4842,52.3622,52.4191,4600.0
2013-09-06 11:30:00,64.48,64.56,64.45,64.46,5000.0,52.4598,52.5249,52.4354,52.4435,5000.0
2013-09-06 12:00:00,64.48,64.74,64.44,64.72,6700.0,52.4598,52.6713,52.4272,52.655,6700.0
2013-09-06 12:30:00,64.7,64.71,64.59,64.66,5200.0,52.6388,52.6469,52.5493,52.6062,5200.0
2013-09-06 13:00:00,64.63,64.76,64.58,64.67,4000.0,52.5818,52.6876,52.5411,52.6144,4000.0
2013-09-06 13:30:00,64.74,64.81,64.67,64.81,8200.0,52.6713,52.7283,52.6144,52.7283,8200.0
2013-09-06 14:00:00,64.78,64.81,64.67,64.81,4600.0,52.7039,52.7283,52.6144,52.7283,4600.0
2013-09-06 14:30:00,64.84,64.84,64.71,64.71,8700.0,52.7527,52.7527,52.6469,52.6469,8700.0
2013-09-06 15:00:00,64.74,64.8,64.65,64.8,27200.0,52.6713,52.7201,52.5981,52.7201,27200.0
2013-09-06 15:30:00,64.84,64.87,64.71,64.79,38600.0,52.7527,52.7771,52.6469,52.712,38600.0
2013-09-09 09:30:00,64.63,64.98,64.63,64.81,13600.0,52.5818,52.8666,52.5818,52.7283,13600.0
2013-09-09 10:00:00,64.81,65.11,64.81,65.09,17800.0,52.7283,52.9723,52.7283,52.9561,17800.0
2013-09-09 10:30:00,65.06,65.27,65.06,65.26,4900.0,52.9317,53.1025,52.9317,53.0944,4900.0
2013-09-09 11:00:00,65.25,65.49,65.25,65.49,8000.0,53.0862,53.2815,53.0862,53.2815,8000.0
2013-09-09 11:30:00,65.47,65.65,65.44,65.57,6000.0,53.2652,53.4117,53.2408,53.3466,6000.0
2013-09-09 12:00:00,65.56,65.7,65.55,65.59,4300.0,53.3385,53.4524,53.3303,53.3629,4300.0
2013-09-09 12:30:00,65.5,65.64,65.45,65.63,7400.0,53.2896,53.4035,53.249,53.3954,7400.0
2013-09-09 13:00:00,65.6,65.63,65.47,65.59,5600.0,53.371,53.3954,53.2652,53.3629,5600.0
2013-09-09 13:30:00,65.59,65.74,65.59,65.65,4900.0,53.3629,53.4849,53.3629,53.4117,4900.0
2013-09-09 14:00:00,65.7,65.8,65.6,65.7,5700.0,53.4524,53.5337,53.371,53.4524,5700.0
2013-09-09 14:30:00,65.66,65.74,65.63,65.74,7200.0,53.4198,53.4849,53.3954,53.4849,7200.0
2013-09-09 15:00:00,65.71,65.78,65.59,65.59,8000.0,53.4605,53.5174,53.3629,53.3629,8000.0
2013-09-09 15:30:00,65.64,65.93,65.64,65.92,26500.0,53.4035,53.6395,53.4035,53.6313,26500.0
2013-09-10 09:30:00,66.14,66.37,65.83,66.21,10700.0,53.8103,53.9975,53.5581,53.8673,10700.0
2013-09-10 10:00:00,66.28,66.62,66.27,66.62,9100.0,53.9242,54.2009,53.9161,54.2009,9100.0
2013-09-10 10:30:00,66.61,66.8,66.54,66.79,4800.0,54.1927,54.3473,54.1358,54.3392,4800.0
2013-09-10 11:00:00,66.73,66.76,66.66,66.66,3500.0,54.2903,54.3148,54.2334,54.2334,3500.0
2013-09-10 11:30:00,66.69,66.69,66.34,66.44,28000.0,54.2578,54.2578,53.973,54.0544,28000.0
2013-09-10 12:00:00,66.43,66.49,66.43,66.47,5200.0,54.0463,54.0951,54.0463,54.0788,5200.0
2013-09-10 12:30:00,66.41,66.44,66.33,66.4,23800.0,54.03,54.0544,53.9649,54.0219,23800.0
2013-09-10 13:00:00,66.4,66.63,66.4,66.59,26000.0,54.0219,54.209,54.0219,54.1764,26000.0
2013-09-10 13:30:00,66.61,66.64,66.57,66.62,2700.0,54.1927,54.2171,54.1602,54.2009,2700.0
2013-09-10 14:00:00,66.69,66.73,66.59,66.62,22100.0,54.2578,54.2903,54.1764,54.2009,22100.0
2013-09-10 14:30:00,66.62,66.64,66.53,66.6,4800.0,54.2009,54.2171,54.1276,54.1846,4800.0
2013-09-10 15:00:00,66.6,66.74,66.58,66.68,6400.0,54.1846,54.2985,54.1683,54.2497,6400.0
2013-09-10 15:30:00,66.74,66.88,66.62,66.83,42100.0,54.2985,54.4124,54.2009,54.3717,42100.0
2013-09-11 09:30:00,66.68,67.15,66.56,66.65,6300.0,54.2497,54.6321,54.152,54.2253,6300.0
2013-09-11 10:00:00,66.64,66.91,66.64,66.66,9300.0,54.2171,54.4368,54.2171,54.2334,9300.0
2013-09-11 10:30:00,66.71,66.82,66.58,66.62,5500.0,54.2741,54.3636,54.1683,54.2009,5500.0
2013-09-11 11:00:00,66.6,66.73,66.58,66.67,5600.0,54.1846,54.2903,54.1683,54.2415,5600.0
2013-09-11 11:30:00,66.71,67.05,66.71,66.92,5500.0,54.2741,54.5507,54.2741,54.4449,5500.0
2013-09-11 12:00:00,66.89,67.05,66.87,67.05,18500.0,54.4205,54.5507,54.4042,54.5507,18500.0
2013-09-11 12:30:00,67.08,67.17,67.03,67.14,7500.0,54.5751,54.6483,54.5344,54.6239,7500.0
2013-09-11 13:00:00,67.13,67.15,67.03,67.1,8900.0,54.6158,54.6321,54.5344,54.5914,8900.0
2013-09-11 13:30:00,67.1,67.1,67.0,67.04,13900.0,54.5914,54.5914,54.51,54.5426,13900.0
2013-09-11 14:00:00,67.08,67.15,67.05,67.15,5300.0,54.5751,54.6321,54.5507,54.6321,5300.0
2013-09-11 14:30:00,67.15,67.28,67.13,67.25,11100.0,54.6321,54.7378,54.6158,54.7134,11100.0
2013-09-11 15:00:00,67.28,67.38,67.24,67.35,13100.0,54.7378,54.8192,54.7053,54.7948,13100.0
2013-09-11 15:30:00,67.33,67.56,67.33,67.55,17400.0,54.7785,54.9656,54.7785,54.9575,17400.0
2013-09-12 09:30:00,67.67,68.12,67.65,68.12,5700.0,55.0551,55.4212,55.0388,55.4212,5700.0
2013-09-12 10:00:00,68.11,68.18,68.05,68.16,4800.0,55.4131,55.47,55.3643,55.4538,4800.0
2013-09-12 10:30:00,68.14,68.28,68.12,68.13,5500.0,55.4375,55.5514,55.4212,55.4294,5500.0
2013-09-12 11:00:00,68.11,68.19,68.01,68.06,11700.0,55.4131,55.4782,55.3317,55.3724,11700.0
2013-09-12 11:30:00,68.05,68.05,67.81,67.89,6000.0,55.3643,55.3643,55.169,55.2341,6000.0
2013-09-12 12:00:00,67.87,67.87,67.74,67.84,7900.0,55.2178,55.2178,55.1121,55.1934,7900.0
2013-09-12 12:30:00,67.83,67.89,67.76,67.8,369800.0,55.1853,55.2341,55.1283,55.1609,369800.0
2013-09-12 13:00:00,67.79,68.13,67.79,68.1,64600.0,55.1527,55.4294,55.1527,55.405,64600.0
2013-09-12 13:30:00,68.09,68.11,67.95,68.02,115900.0,55.3968,55.4131,55.2829,55.3399,115900.0
2013-09-12 14:00:00,68.05,68.05,67.93,68.0,98900.0,55.3643,55.3643,55.2666,55.3236,98900.0
2013-09-12 14:30:00,68.0,68.06,67.98,68.03,10300.0,55.3236,55.3724,55.3073,55.348,10300.0
2013-09-12 15:00:00,68.02,68.08,67.22,67.94,108700.0,55.3399,55.3887,54.689,55.2748,108700.0
2013-09-12 15:30:00,67.9,68.07,67.86,68.0,28900.0,55.2422,55.3805,55.2097,55.3236,28900.0
2013-09-13 09:30:00,68.0,68.18,67.38,67.66,14000.0,55.3236,55.47,54.8192,55.047,14000.0
2013-09-13 10:00:00,67.73,67.73,66.78,66.88,58500.0,55.1039,55.1039,54.331,54.4124,58500.0
2013-09-13 10:30:00,66.9,67.25,66.88,67.22,30100.0,54.4287,54.7134,54.4124,54.689,30100.0
2013-09-13 11:00:00,67.22,67.28,67.1,67.27,7200.0,54.689,54.7378,54.5914,54.7297,7200.0
2013-09-13 11:30:00,67.21,67.39,67.21,67.35,3400.0,54.6809,54.8273,54.6809,54.7948,3400.0
2013-09-13 12:00:00,67.33,67.36,67.23,67.28,11300.0,54.7785,54.8029,54.6971,54.7378,11300.0
2013-09-13 12:30:00,67.28,67.42,67.17,67.37,11000.0,54.7378,54.8517,54.6483,54.811,11000.0
2013-09-13 13:00:00,67.35,67.57,67.35,67.5,3300.0,54.7948,54.9738,54.7948,54.9168,3300.0
2013-09-13 13:30:00,67.58,67.86,67.56,67.71,9800.0,54.9819,55.2097,54.9656,55.0877,9800.0
2013-09-13 14:00:00,67.71,67.86,67.71,67.81,3600.0,55.0877,55.2097,55.0877,55.169,3600.0
2013-09-13 14:30:00,67.83,68.04,67.83,68.01,4200.0,55.1853,55.3561,55.1853,55.3317,4200.0
2013-09-13 15:00:00,67.94,67.94,67.34,67.65,41500.0,55.2748,55.2748,54.7866,55.0388,41500.0
2013-09-13 15:30:00,67.65,67.93,67.61,67.82,58300.0,55.0388,55.2666,55.0063,55.1772,58300.0
2013-09-16 09:30:00,68.81,68.86,68.05,68.33,19700.0,55.9826,56.0233,55.3643,55.5921,19700.0
2013-09-16 10:00:00,68.38,68.64,68.35,68.39,4900.0,55.6328,55.8443,55.6083,55.6409,4900.0
2013-09-16 10:30:00,68.41,68.57,68.36,68.45,11800.0,55.6572,55.7873,55.6165,55.6897,11800.0
2013-09-16 11:00:00,68.47,68.66,68.41,68.57,7800.0,55.706,55.8606,55.6572,55.7873,7800.0
2013-09-16 11:30:00,68.56,68.78,68.55,68.72,7200.0,55.7792,55.9582,55.7711,55.9094,7200.0
2013-09-16 12:00:00,68.7,68.75,68.55,68.68,4400.0,55.8931,55.9338,55.7711,55.8768,4400.0
2013-09-16 12:30:00,68.66,68.72,68.59,68.65,5000.0,55.8606,55.9094,55.8036,55.8524,5000.0
2013-09-16 13:00:00,68.63,68.63,68.52,68.56,10300.0,55.8362,55.8362,55.7467,55.7792,10300.0
2013-09-16 13:30:00,68.56,68.75,68.43,68.7,19300.0,55.7792,55.9338,55.6734,55.8931,19300.0
2013-09-16 14:00:00,68.82,68.83,68.67,68.67,5300.0,55.9907,55.9989,55.8687,55.8687,5300.0
2013-09-16 14:30:00,68.69,68.76,68.59,68.74,10100.0,55.885,55.9419,55.8036,55.9256,10100.0
2013-09-16 15:00:00,68.74,68.76,68.54,68.6,17200.0,55.9256,55.9419,55.7629,55.8117,17200.0
2013-09-16 15:30:00,68.6,68.76,68.57,68.7,31200.0,55.8117,55.9419,55.7873,55.8931,31200.0
2013-09-17 09:30:00,68.73,68.97,68.32,68.9,67600.0,55.9175,56.1128,55.5839,56.0558,67600.0
2013-09-17 10:00:00,68.91,69.21,68.87,69.13,20600.0,56.064,56.308,56.0314,56.2429,20600.0
2013-09-17 10:30:00,69.17,69.32,69.12,69.28,15600.0,56.2755,56.3975,56.2348,56.365,15600.0
2013-09-17 11:00:00,69.36,69.4,69.24,69.24,8200.0,56.4301,56.4626,56.3324,56.3324,8200.0
2013-09-17 11:30:00,69.2,69.29,69.15,69.28,3500.0,56.2999,56.3731,56.2592,56.365,3500.0
2013-09-17 12:00:00,69.3,69.33,69.2,69.31,3200.0,56.3813,56.4057,56.2999,56.3894,3200.0
2013-09-17 12:30:00,69.3,69.31,69.09,69.14,53000.0,56.3813,56.3894,56.2104,56.2511,53000.0
2013-09-17 13:00:00,69.16,69.2,69.1,69.16,4300.0,56.2674,56.2999,56.2185,56.2674,4300.0
2013-09-17 13:30:00,69.2,69.24,69.06,69.07,6600.0,56.2999,56.3324,56.186,56.1941,6600.0
2013-09-17 14:00:00,69.06,69.2,69.02,69.12,8900.0,56.186,56.2999,56.1535,56.2348,8900.0
2013-09-17 14:30:00,69.12,69.21,69.08,69.21,3700.0,56.2348,56.308,56.2023,56.308,3700.0
2013-09-17 15:00:00,69.21,69.22,69.11,69.16,8200.0,56.308,56.3162,56.2267,56.2674,8200.0
2013-09-17 15:30:00,69.18,69.32,69.13,69.31,23000.0,56.2836,56.3975,56.2429,56.3894,23000.0
2013-09-18 09:30:00,69.15,69.45,68.67,68.88,7700.0,56.2592,56.5033,55.8687,56.0395,7700.0
2013-09-18 10:00:00,68.89,68.89,68.78,68.83,4100.0,56.0477,56.0477,55.9582,55.9989,4100.0
2013-09-18 10:30:00,68.78,68.83,68.66,68.75,10400.0,55.9582,55.9989,55.8606,55.9338,10400.0
2013-09-18 11:00:00,68.75,68.84,68.6,68.64,8300.0,55.9338,56.007,55.8117,55.8443,8300.0
2013-09-18 11:30:00,68.72,68.82,68.66,68.72,8300.0,55.9094,55.9907,55.8606,55.9094,8300.0
2013-09-18 12:00:00,68.58,68.84,68.56,68.56,170800.0,55.7955,56.007,55.7792,55.7792,170800.0
2013-09-18 12:30:00,68.52,68.79,68.5,68.79,12600.0,55.7467,55.9663,55.7304,55.9663,12600.0
2013-09-18 13:00:00,68.77,68.89,68.7,68.78,5800.0,55.9501,56.0477,55.8931,55.9582,5800.0
2013-09-18 13:30:00,68.84,68.94,68.76,68.88,57000.0,56.007,56.0884,55.9419,56.0395,57000.0
2013-09-18 14:00:00,68.87,69.68,68.84,69.38,22800.0,56.0314,56.6904,56.007,56.4463,22800.0
2013-09-18 14:30:00,69.42,69.63,69.31,69.62,23000.0,56.4789,56.6497,56.3894,56.6416,23000.0
2013-09-18 15:00:00,69.67,69.81,69.54,69.54,23200.0,56.6823,56.7962,56.5765,56.5765,23200.0
2013-09-18 15:30:00,69.51,69.63,69.35,69.47,39100.0,56.5521,56.6497,56.4219,56.5196,39100.0
2013-09-19 09:30:00,69.52,69.73,69.18,69.4,27400.0,56.5602,56.7311,56.2836,56.4626,27400.0
2013-09-19 10:00:00,69.43,69.67,69.33,69.36,11700.0,56.487,56.6823,56.4057,56.4301,11700.0
2013-09-19 10:30:00,69.34,69.45,69.27,69.4,6200.0,56.4138,56.5033,56.3568,56.4626,6200.0
2013-09-19 11:00:00,69.38,69.45,69.3,69.38,4000.0,56.4463,56.5033,56.3813,56.4463,4000.0
2013-09-19 11:30:00,69.39,69.41,69.23,69.27,7900.0,56.4545,56.4707,56.3243,56.3568,7900.0
2013-09-19 12:00:00,69.18,69.35,69.14,69.15,4800.0,56.2836,56.4219,56.2511,56.2592,4800.0
2013-09-19 12:30:00,69.19,69.27,69.12,69.26,4500.0,56.2918,56.3568,56.2348,56.3487,4500.0
2013-09-19 13:00:00,69.28,69.28,69.16,69.18,6300.0,56.365,56.365,56.2674,56.2836,6300.0
2013-09-19 13:30:00,69.17,69.2,68.78,68.81,10400.0,56.2755,56.2999,55.9582,55.9826,10400.0
2013-09-19 14:00:00,68.78,69.07,68.78,68.96,10700.0,55.9582,56.1941,55.9582,56.1046,10700.0
2013-09-19 14:30:00,69.03,69.17,68.98,69.17,10500.0,56.1616,56.2755,56.1209,56.2755,10500.0
2013-09-19 15:00:00,69.19,69.3,69.16,69.18,17600.0,56.2918,56.3813,56.2674,56.2836,17600.0
2013-09-19 15:30:00,69.21,69.32,69.03,69.08,27800.0,56.308,56.3975,56.1616,56.2023,27800.0
2013-09-20 09:30:00,69.24,69.56,68.66,68.91,56900.0,56.3324,56.5928,55.8606,56.064,56900.0
2013-09-20 10:00:00,69.03,69.12,68.86,69.11,16000.0,56.1616,56.2348,56.0233,56.2267,16000.0
2013-09-20 10:30:00,69.1,69.17,68.97,69.02,15800.0,56.2185,56.2755,56.1128,56.1535,15800.0
2013-09-20 11:00:00,69.02,69.02,68.57,68.71,10600.0,56.1535,56.1535,55.7873,55.9012,10600.0
2013-09-20 11:30:00,68.75,68.77,68.6,68.6,9500.0,55.9338,55.9501,55.8117,55.8117,9500.0
2013-09-20 12:00:00,68.54,68.7,68.41,68.45,11500.0,55.7629,55.8931,55.6572,55.6897,11500.0
2013-09-20 12:30:00,68.41,68.51,68.12,68.18,31300.0,55.6572,55.7385,55.4212,55.47,31300.0
2013-09-20 13:00:00,68.19,68.28,68.15,68.24,58700.0,55.4782,55.5514,55.4456,55.5189,58700.0
2013-09-20 13:30:00,68.29,68.39,68.13,68.18,11600.0,55.5595,55.6409,55.4294,55.47,11600.0
2013-09-20 14:00:00,68.15,68.28,68.12,68.13,15900.0,55.4456,55.5514,55.4212,55.4294,15900.0
2013-09-20 14:30:00,68.14,68.2,68.07,68.19,8600.0,55.4375,55.4863,55.3805,55.4782,8600.0
2013-09-20 15:00:00,68.17,68.23,68.05,68.05,18800.0,55.4619,55.5107,55.3643,55.3643,18800.0
2013-09-20 15:30:00,68.06,68.18,67.76,67.79,38100.0,55.3724,55.47,55.1283,55.1527,38100.0
2013-09-23 09:30:00,67.91,68.19,67.59,67.75,14700.0,55.2504,55.4782,54.99,55.1202,14700.0
2013-09-23 10:00:00,67.77,68.0,67.65,67.71,15900.0,55.1365,55.3236,55.0388,55.0877,15900.0
2013-09-23 10:30:00,67.72,67.81,67.57,67.66,206500.0,55.0958,55.169,54.9738,55.047,206500.0
2013-09-23 11:00:00,67.72,67.8,67.54,67.65,56200.0,55.0958,55.1609,54.9493,55.0388,56200.0
2013-09-23 11:30:00,67.64,67.7,67.56,67.68,28100.0,55.0307,55.0795,54.9656,55.0632,28100.0
2013-09-23 12:00:00,67.6,67.75,67.44,67.55,11000.0,54.9982,55.1202,54.868,54.9575,11000.0
2013-09-23 12:30:00,67.53,67.67,67.53,67.61,7000.0,54.9412,55.0551,54.9412,55.0063,7000.0
2013-09-23 13:00:00,67.66,67.75,67.58,67.74,13100.0,55.047,55.1202,54.9819,55.1121,13100.0
2013-09-23 13:30:00,67.73,67.75,67.66,67.74,20500.0,55.1039,55.1202,55.047,55.1121,20500.0
2013-09-23 14:00:00,67.74,67.76,67.64,67.64,13300.0,55.1121,55.1283,55.0307,55.0307,13300.0
2013-09-23 14:30:00,67.65,67.74,67.59,67.66,9100.0,55.0388,55.1121,54.99,55.047,9100.0
2013-09-23 15:00:00,67.64,67.7,67.54,67.64,11100.0,55.0307,55.0795,54.9493,55.0307,11100.0
2013-09-23 15:30:00,67.59,67.78,67.59,67.63,57200.0,54.99,55.1446,54.99,55.0226,57200.0
2013-09-24 09:30:00,67.6,67.75,67.13,67.62,21900.0,54.9982,55.1202,54.6158,55.0144,21900.0
2013-09-24 10:00:00,67.6,67.6,67.37,67.5,18200.0,54.9982,54.9982,54.811,54.9168,18200.0
2013-09-24 10:30:00,67.48,67.73,67.4,67.72,35900.0,54.9005,55.1039,54.8354,55.0958,35900.0
2013-09-24 11:00:00,67.72,68.02,67.7,68.0,30600.0,55.0958,55.3399,55.0795,55.3236,30600.0
2013-09-24 11:30:00,67.97,68.07,67.95,68.07,17300.0,55.2992,55.3805,55.2829,55.3805,17300.0
2013-09-24 12:00:00,68.05,68.07,67.92,67.94,12800.0,55.3643,55.3805,55.2585,55.2748,12800.0
2013-09-24 12:30:00,67.9,68.05,67.89,67.99,18300.0,55.2422,55.3643,55.2341,55.3155,18300.0
2013-09-24 13:00:00,67.96,68.12,67.87,67.89,14700.0,55.2911,55.4212,55.2178,55.2341,14700.0
2013-09-24 13:30:00,67.9,67.91,67.8,67.81,29000.0,55.2422,55.2504,55.1609,55.169,29000.0
2013-09-24 14:00:00,67.86,67.87,67.73,67.76,69800.0,55.2097,55.2178,55.1039,55.1283,69800.0
2013-09-24 14:30:00,67.75,67.77,67.69,67.7,26100.0,55.1202,55.1365,55.0714,55.0795,26100.0
2013-09-24 15:00:00,67.7,67.76,67.61,67.68,28800.0,55.0795,55.1283,55.0063,55.0632,28800.0
2013-09-24 15:30:00,67.68,67.71,67.38,67.45,25600.0,55.0632,55.0877,54.8192,54.8761,25600.0
2013-09-25 09:30:00,67.51,67.78,67.09,67.7,14100.0,54.9249,55.1446,54.5832,55.0795,14100.0
2013-09-25 10:00:00,67.64,67.71,67.18,67.46,21200.0,55.0307,55.0877,54.6565,54.8843,21200.0
2013-09-25 10:30:00,67.5,67.58,67.37,67.43,23100.0,54.9168,54.9819,54.811,54.8599,23100.0
2013-09-25 11:00:00,67.43,67.57,67.31,67.54,16600.0,54.8599,54.9738,54.7622,54.9493,16600.0
2013-09-25 11:30:00,67.57,67.7,67.57,67.59,17700.0,54.9738,55.0795,54.9738,54.99,17700.0
2013-09-25 12:00:00,67.61,67.61,67.33,67.36,126600.0,55.0063,55.0063,54.7785,54.8029,126600.0
2013-09-25 12:30:00,67.36,67.53,67.36,67.43,26700.0,54.8029,54.9412,54.8029,54.8599,26700.0
2013-09-25 13:00:00,67.44,67.51,67.39,67.39,16100.0,54.868,54.9249,54.8273,54.8273,16100.0
2013-09-25 13:30:00,67.39,67.4,67.17,67.31,28500.0,54.8273,54.8354,54.6483,54.7622,28500.0
2013-09-25 14:00:00,67.35,67.41,67.27,67.27,13700.0,54.7948,54.8436,54.7297,54.7297,13700.0
2013-09-25 14:30:00,67.27,67.39,67.26,67.32,9600.0,54.7297,54.8273,54.7215,54.7704,9600.0
2013-09-25 15:00:00,67.33,67.39,67.25,67.3,23400.0,54.7785,54.8273,54.7134,54.7541,23400.0
2013-09-25 15:30:00,67.3,67.47,67.27,67.34,42000.0,54.7541,54.8924,54.7297,54.7866,42000.0
2013-09-26 09:30:00,67.5,67.8,67.33,67.52,43900.0,54.9168,55.1609,54.7785,54.9331,43900.0
2013-09-26 10:00:00,67.52,67.58,67.39,67.48,32400.0,54.9331,54.9819,54.8273,54.9005,32400.0
2013-09-26 10:30:00,67.48,67.52,67.3,67.49,17500.0,54.9005,54.9331,54.7541,54.9087,17500.0
2013-09-26 11:00:00,67.48,67.52,67.38,67.46,10600.0,54.9005,54.9331,54.8192,54.8843,10600.0
2013-09-26 11:30:00,67.46,67.48,67.27,67.28,5100.0,54.8843,54.9005,54.7297,54.7378,5100.0
2013-09-26 12:00:00,67.35,67.43,67.29,67.43,3600.0,54.7948,54.8599,54.746,54.8599,3600.0
2013-09-26 12:30:00,67.43,67.45,67.29,67.35,9200.0,54.8599,54.8761,54.746,54.7948,9200.0
2013-09-26 13:00:00,67.39,67.45,67.34,67.35,14900.0,54.8273,54.8761,54.7866,54.7948,14900.0
2013-09-26 13:30:00,67.38,67.4,67.28,67.35,9300.0,54.8192,54.8354,54.7378,54.7948,9300.0
2013-09-26 14:00:00,67.3,67.34,67.21,67.3,15000.0,54.7541,54.7866,54.6809,54.7541,15000.0
2013-09-26 14:30:00,67.3,67.3,67.18,67.22,9800.0,54.7541,54.7541,54.6565,54.689,9800.0
2013-09-26 15:00:00,67.23,67.24,67.12,67.14,15200.0,54.6971,54.7053,54.6076,54.6239,15200.0
2013-09-26 15:30:00,67.14,67.43,67.14,67.42,47300.0,54.6239,54.8599,54.6239,54.8517,47300.0
2013-09-27 09:30:00,66.93,67.09,66.7,66.76,21100.0,54.4531,54.5832,54.2659,54.3148,21100.0
2013-09-27 10:00:00,66.7,66.83,66.57,66.64,27300.0,54.2659,54.3717,54.1602,54.2171,27300.0
2013-09-27 10:30:00,66.64,67.1,66.64,67.06,30000.0,54.2171,54.5914,54.2171,54.5588,30000.0
2013-09-27 11:00:00,67.02,67.1,66.8,66.85,12600.0,54.5263,54.5914,54.3473,54.388,12600.0
2013-09-27 11:30:00,66.88,67.24,66.88,67.2,17600.0,54.4124,54.7053,54.4124,54.6727,17600.0
2013-09-27 12:00:00,67.2,67.26,67.11,67.25,23100.0,54.6727,54.7215,54.5995,54.7134,23100.0
2013-09-27 12:30:00,67.25,67.41,67.25,67.4,14600.0,54.7134,54.8436,54.7134,54.8354,14600.0
2013-09-27 13:00:00,67.38,67.46,67.3,67.37,12700.0,54.8192,54.8843,54.7541,54.811,12700.0
2013-09-27 13:30:00,67.37,67.44,67.35,67.35,11400.0,54.811,54.868,54.7948,54.7948,11400.0
2013-09-27 14:00:00,67.4,67.42,67.3,67.33,8900.0,54.8354,54.8517,54.7541,54.7785,8900.0
2013-09-27 14:30:00,67.35,67.43,67.32,67.38,14500.0,54.7948,54.8599,54.7704,54.8192,14500.0
2013-09-27 15:00:00,67.38,67.48,67.33,67.48,16400.0,54.8192,54.9005,54.7785,54.9005,16400.0
2013-09-27 15:30:00,67.48,67.5,67.39,67.41,40400.0,54.9005,54.9168,54.8273,54.8436,40400.0
2013-09-30 09:30:00,67.03,67.03,66.49,66.67,16800.0,54.5344,54.5344,54.0951,54.2415,16800.0
2013-09-30 10:00:00,66.63,66.97,66.58,66.95,20200.0,54.209,54.4856,54.1683,54.4693,20200.0
2013-09-30 10:30:00,66.95,67.14,66.76,66.88,30600.0,54.4693,54.6239,54.3148,54.4124,30600.0
2013-09-30 11:00:00,66.83,67.13,66.83,66.99,15700.0,54.3717,54.6158,54.3717,54.5019,15700.0
2013-09-30 11:30:00,67.01,67.3,67.01,67.3,9600.0,54.5181,54.7541,54.5181,54.7541,9600.0
2013-09-30 12:00:00,67.31,67.31,67.09,67.13,10700.0,54.7622,54.7622,54.5832,54.6158,10700.0
2013-09-30 12:30:00,67.18,67.5,67.18,67.43,6200.0,54.6565,54.9168,54.6565,54.8599,6200.0
2013-09-30 13:00:00,67.46,67.5,67.42,67.46,9900.0,54.8843,54.9168,54.8517,54.8843,9900.0
2013-09-30 13:30:00,67.5,67.82,67.48,67.49,24300.0,54.9168,55.1772,54.9005,54.9087,24300.0
2013-09-30 14:00:00,67.46,67.67,67.46,67.65,13600.0,54.8843,55.0551,54.8843,55.0388,13600.0
2013-09-30 14:30:00,67.63,67.74,67.56,67.56,15700.0,55.0226,55.1121,54.9656,54.9656,15700.0
2013-09-30 15:00:00,67.59,67.62,67.4,67.54,15200.0,54.99,55.0144,54.8354,54.9493,15200.0
2013-09-30 15:30:00,67.57,67.57,67.3,67.4,38900.0,54.9738,54.9738,54.7541,54.8354,38900.0
2013-10-01 09:30:00,67.25,68.45,67.25,68.41,26400.0,54.7134,55.6897,54.7134,55.6572,26400.0
2013-10-01 10:00:00,68.31,68.59,67.95,68.15,35000.0,55.5758,55.8036,55.2829,55.4456,35000.0
2013-10-01 10:30:00,68.17,68.57,68.17,68.43,21600.0,55.4619,55.7873,55.4619,55.6734,21600.0
2013-10-01 11:00:00,68.43,68.63,68.38,68.38,17600.0,55.6734,55.8362,55.6328,55.6328,17600.0
2013-10-01 11:30:00,68.44,68.53,68.39,68.47,12500.0,55.6816,55.7548,55.6409,55.706,12500.0
2013-10-01 12:00:00,68.5,68.78,68.5,68.77,11400.0,55.7304,55.9582,55.7304,55.9501,11400.0
2013-10-01 12:30:00,68.74,68.74,68.5,68.55,13800.0,55.9256,55.9256,55.7304,55.7711,13800.0
2013-10-01 13:00:00,68.58,68.93,68.58,68.79,22800.0,55.7955,56.0802,55.7955,55.9663,22800.0
2013-10-01 13:30:00,68.81,68.84,68.63,68.79,12300.0,55.9826,56.007,55.8362,55.9663,12300.0
2013-10-01 14:00:00,68.79,68.81,68.5,68.52,20100.0,55.9663,55.9826,55.7304,55.7467,20100.0
2013-10-01 14:30:00,68.54,68.79,68.51,68.78,16100.0,55.7629,55.9663,55.7385,55.9582,16100.0
2013-10-01 15:00:00,68.71,68.85,68.67,68.81,27200.0,55.9012,56.0151,55.8687,55.9826,27200.0
2013-10-01 15:30:00,68.81,68.9,68.61,68.74,70300.0,55.9826,56.0558,55.8199,55.9256,70300.0
2013-10-02 09:30:00,68.37,68.37,67.92,68.17,35900.0,55.6246,55.6246,55.2585,55.4619,35900.0
2013-10-02 10:00:00,68.22,68.35,67.94,68.2,23200.0,55.5026,55.6083,55.2748,55.4863,23200.0
2013-10-02 10:30:00,68.17,68.41,68.08,68.3,18900.0,55.4619,55.6572,55.3887,55.5677,18900.0
2013-10-02 11:00:00,68.36,68.55,68.34,68.37,15700.0,55.6165,55.7711,55.6002,55.6246,15700.0
2013-10-02 11:30:00,68.37,68.45,68.27,68.39,10300.0,55.6246,55.6897,55.5433,55.6409,10300.0
2013-10-02 12:00:00,68.41,68.49,68.32,68.36,6500.0,55.6572,55.7223,55.5839,55.6165,6500.0
2013-10-02 12:30:00,68.38,68.46,68.3,68.32,11300.0,55.6328,55.6978,55.5677,55.5839,11300.0
2013-10-02 13:00:00,68.32,68.47,68.28,68.47,26300.0,55.5839,55.706,55.5514,55.706,26300.0
2013-10-02 13:30:00,68.48,68.52,68.4,68.42,9300.0,55.7141,55.7467,55.649,55.6653,9300.0
2013-10-02 14:00:00,68.38,68.38,68.2,68.27,19000.0,55.6328,55.6328,55.4863,55.5433,19000.0
2013-10-02 14:30:00,68.23,68.29,68.15,68.29,14200.0,55.5107,55.5595,55.4456,55.5595,14200.0
2013-10-02 15:00:00,68.28,68.28,68.17,68.24,14000.0,55.5514,55.5514,55.4619,55.5189,14000.0
2013-10-02 15:30:00,68.22,68.23,68.03,68.1,52800.0,55.5026,55.5107,55.348,55.405,52800.0
2013-10-03 09:30:00,67.96,68.04,67.45,67.51,16000.0,55.2911,55.3561,54.8761,54.9249,16000.0
2013-10-03 10:00:00,67.42,67.53,67.3,67.38,33000.0,54.8517,54.9412,54.7541,54.8192,33000.0
2013-10-03 10:30:00,67.32,67.53,67.27,67.5,16300.0,54.7704,54.9412,54.7297,54.9168,16300.0
2013-10-03 11:00:00,67.46,67.56,67.42,67.46,7400.0,54.8843,54.9656,54.8517,54.8843,7400.0
2013-10-03 11:30:00,67.44,67.55,67.39,67.47,38400.0,54.868,54.9575,54.8273,54.8924,38400.0
2013-10-03 12:00:00,67.45,67.54,67.29,67.34,42400.0,54.8761,54.9493,54.746,54.7866,42400.0
2013-10-03 12:30:00,67.36,67.54,67.27,67.39,31700.0,54.8029,54.9493,54.7297,54.8273,31700.0
2013-10-03 13:00:00,67.4,67.44,67.22,67.42,32200.0,54.8354,54.868,54.689,54.8517,32200.0
2013-10-03 13:30:00,67.43,67.75,67.2,67.27,31200.0,54.8599,55.1202,54.6727,54.7297,31200.0
2013-10-03 14:00:00,67.27,67.42,67.17,67.4,14100.0,54.7297,54.8517,54.6483,54.8354,14100.0
2013-10-03 14:30:00,67.42,67.71,67.3,67.66,12100.0,54.8517,55.0877,54.7541,55.047,12100.0
2013-10-03 15:00:00,67.64,67.79,67.55,67.79,18300.0,55.0307,55.1527,54.9575,55.1527,18300.0
2013-10-03 15:30:00,67.8,67.82,67.61,67.65,65500.0,55.1609,55.1772,55.0063,55.0388,65500.0
2013-10-04 09:30:00,67.75,67.87,67.41,67.59,25300.0,55.1202,55.2178,54.8436,54.99,25300.0
2013-10-04 10:00:00,67.53,67.93,67.5,67.82,18000.0,54.9412,55.2666,54.9168,55.1772,18000.0
2013-10-04 10:30:00,67.85,68.01,67.73,67.77,16600.0,55.2016,55.3317,55.1039,55.1365,16600.0
2013-10-04 11:00:00,67.8,67.8,67.59,67.7,24000.0,55.1609,55.1609,54.99,55.0795,24000.0
2013-10-04 11:30:00,67.67,67.73,67.46,67.67,22700.0,55.0551,55.1039,54.8843,55.0551,22700.0
2013-10-04 12:00:00,67.67,67.79,67.64,67.77,24100.0,55.0551,55.1527,55.0307,55.1365,24100.0
2013-10-04 12:30:00,67.77,67.85,67.68,67.8,17300.0,55.1365,55.2016,55.0632,55.1609,17300.0
2013-10-04 13:00:00,67.82,67.95,67.75,67.77,10600.0,55.1772,55.2829,55.1202,55.1365,10600.0
2013-10-04 13:30:00,67.78,67.86,67.75,67.83,8100.0,55.1446,55.2097,55.1202,55.1853,8100.0
2013-10-04 14:00:00,67.84,67.91,67.75,67.79,5100.0,55.1934,55.2504,55.1202,55.1527,5100.0
2013-10-04 14:30:00,67.76,68.06,67.76,68.0,16700.0,55.1283,55.3724,55.1283,55.3236,16700.0
2013-10-04 15:00:00,67.98,68.09,67.86,67.92,13400.0,55.3073,55.3968,55.2097,55.2585,13400.0
2013-10-04 15:30:00,67.95,67.95,67.83,67.88,22500.0,55.2829,55.2829,55.1853,55.226,22500.0
2013-10-07 09:30:00,67.42,67.55,66.77,67.49,9900.0,54.8517,54.9575,54.3229,54.9087,9900.0
2013-10-07 10:00:00,67.45,67.81,67.34,67.8,15200.0,54.8761,55.169,54.7866,55.1609,15200.0
2013-10-07 10:30:00,67.8,67.86,67.62,67.62,9700.0,55.1609,55.2097,55.0144,55.0144,9700.0
2013-10-07 11:00:00,67.64,67.76,67.48,67.71,10900.0,55.0307,55.1283,54.9005,55.0877,10900.0
2013-10-07 11:30:00,67.76,67.78,67.62,67.7,12400.0,55.1283,55.1446,55.0144,55.0795,12400.0
2013-10-07 12:00:00,67.73,67.82,67.61,67.61,6000.0,55.1039,55.1772,55.0063,55.0063,6000.0
2013-10-07 12:30:00,67.56,67.77,67.51,67.66,7600.0,54.9656,55.1365,54.9249,55.047,7600.0
2013-10-07 13:00:00,67.65,67.84,67.62,67.76,9300.0,55.0388,55.1934,55.0144,55.1283,9300.0
2013-10-07 13:30:00,67.8,67.87,67.68,67.83,13300.0,55.1609,55.2178,55.0632,55.1853,13300.0
2013-10-07 14:00:00,67.81,67.89,67.75,67.81,9500.0,55.169,55.2341,55.1202,55.169,9500.0
2013-10-07 14:30:00,67.81,67.86,67.74,67.81,9600.0,55.169,55.2097,55.1121,55.169,9600.0
2013-10-07 15:00:00,67.79,67.87,67.75,67.79,16300.0,55.1527,55.2178,55.1202,55.1527,16300.0
2013-10-07 15:30:00,67.79,67.82,67.51,67.56,63300.0,55.1527,55.1772,54.9249,54.9656,63300.0
2013-10-08 09:30:00,67.48,68.05,67.11,67.89,57700.0,54.9005,55.3643,54.5995,55.2341,57700.0
2013-10-08 10:00:00,67.91,67.95,67.7,67.89,21700.0,55.2504,55.2829,55.0795,55.2341,21700.0
2013-10-08 10:30:00,67.85,68.01,67.48,67.53,23300.0,55.2016,55.3317,54.9005,54.9412,23300.0
2013-10-08 11:00:00,67.54,67.71,67.29,67.31,35000.0,54.9493,55.0877,54.746,54.7622,35000.0
2013-10-08 11:30:00,67.27,67.34,67.09,67.24,21500.0,54.7297,54.7866,54.5832,54.7053,21500.0
2013-10-08 12:00:00,67.24,67.24,66.91,67.02,16200.0,54.7053,54.7053,54.4368,54.5263,16200.0
2013-10-08 12:30:00,66.97,67.19,66.82,67.04,15900.0,54.4856,54.6646,54.3636,54.5426,15900.0
2013-10-08 13:00:00,67.0,67.12,66.92,67.06,13200.0,54.51,54.6076,54.4449,54.5588,13200.0
2013-10-08 13:30:00,67.09,67.17,66.89,67.08,21100.0,54.5832,54.6483,54.4205,54.5751,21100.0
2013-10-08 14:00:00,67.1,67.33,66.92,67.31,25900.0,54.5914,54.7785,54.4449,54.7622,25900.0
2013-10-08 14:30:00,67.3,67.37,67.18,67.32,19000.0,54.7541,54.811,54.6565,54.7704,19000.0
2013-10-08 15:00:00,67.32,67.51,67.24,67.48,25200.0,54.7704,54.9249,54.7053,54.9005,25200.0
2013-10-08 15:30:00,67.51,67.64,67.31,67.35,45500.0,54.9249,55.0307,54.7622,54.7948,45500.0
2013-10-09 09:30:00,67.53,67.53,67.03,67.42,15600.0,54.9412,54.9412,54.5344,54.8517,15600.0
2013-10-09 10:00:00,67.36,67.46,67.0,67.19,29600.0,54.8029,54.8843,54.51,54.6646,29600.0
2013-10-09 10:30:00,67.2,67.34,66.94,67.1,17900.0,54.6727,54.7866,54.4612,54.5914,17900.0
2013-10-09 11:00:00,67.03,67.12,66.7,66.87,108400.0,54.5344,54.6076,54.2659,54.4042,108400.0
2013-10-09 11:30:00,66.87,67.54,66.84,67.41,72900.0,54.4042,54.9493,54.3798,54.8436,72900.0
2013-10-09 12:00:00,67.42,67.63,67.35,67.62,16600.0,54.8517,55.0226,54.7948,55.0144,16600.0
2013-10-09 12:30:00,67.63,67.63,67.55,67.62,13200.0,55.0226,55.0226,54.9575,55.0144,13200.0
2013-10-09 13:00:00,67.61,68.02,67.56,67.97,11500.0,55.0063,55.3399,54.9656,55.2992,11500.0
2013-10-09 13:30:00,67.91,67.93,67.69,67.72,12900.0,55.2504,55.2666,55.0714,55.0958,12900.0
2013-10-09 14:00:00,67.73,67.8,67.53,67.67,29200.0,55.1039,55.1609,54.9412,55.0551,29200.0
2013-10-09 14:30:00,67.66,67.77,67.53,67.77,40800.0,55.047,55.1365,54.9412,55.1365,40800.0
2013-10-09 15:00:00,67.71,67.71,67.55,67.61,24100.0,55.0877,55.0877,54.9575,55.0063,24100.0
2013-10-09 15:30:00,67.65,67.66,67.35,67.41,69600.0,55.0388,55.047,54.7948,54.8436,69600.0
2013-10-10 09:30:00,68.25,69.25,68.14,69.25,20600.0,55.527,56.3406,55.4375,56.3406,20600.0
2013-10-10 10:00:00,69.24,69.31,68.91,69.05,28200.0,56.3324,56.3894,56.064,56.1779,28200.0
2013-10-10 10:30:00,69.1,69.48,69.02,69.29,62300.0,56.2185,56.5277,56.1535,56.3731,62300.0
2013-10-10 11:00:00,69.28,69.73,69.28,69.55,40500.0,56.365,56.7311,56.365,56.5846,40500.0
2013-10-10 11:30:00,69.53,69.62,69.41,69.54,28700.0,56.5684,56.6416,56.4707,56.5765,28700.0
2013-10-10 12:00:00,69.54,69.59,69.4,69.48,10500.0,56.5765,56.6172,56.4626,56.5277,10500.0
2013-10-10 12:30:00,69.48,69.75,69.48,69.75,12800.0,56.5277,56.7474,56.5277,56.7474,12800.0
2013-10-10 13:00:00,69.72,69.97,69.65,69.97,51900.0,56.723,56.9264,56.666,56.9264,51900.0
2013-10-10 13:30:00,69.98,70.06,69.94,70.0,34000.0,56.9345,56.9996,56.9019,56.9508,34000.0
2013-10-10 14:00:00,70.0,70.05,69.97,70.03,15500.0,56.9508,56.9914,56.9264,56.9752,15500.0
2013-10-10 14:30:00,70.05,70.1,70.02,70.09,21700.0,56.9914,57.0321,56.967,57.024,21700.0
2013-10-10 15:00:00,70.1,70.26,70.06,70.23,64900.0,57.0321,57.1623,56.9996,57.1379,64900.0
2013-10-10 15:30:00,70.23,70.39,70.22,70.35,80600.0,57.1379,57.2681,57.1297,57.2355,80600.0
2013-10-11 09:30:00,69.96,70.3,69.72,70.29,55400.0,56.9182,57.1948,56.723,57.1867,55400.0
2013-10-11 10:00:00,70.28,70.28,70.01,70.13,115600.0,57.1786,57.1786,56.9589,57.0565,115600.0
2013-10-11 10:30:00,70.09,70.55,70.09,70.55,86600.0,57.024,57.3982,57.024,57.3982,86600.0
2013-10-11 11:00:00,70.54,70.75,70.54,70.58,35000.0,57.3901,57.5609,57.3901,57.4226,35000.0
2013-10-11 11:30:00,70.64,70.9,70.59,70.89,16300.0,57.4715,57.683,57.4308,57.6748,16300.0
2013-10-11 12:00:00,70.87,70.96,70.75,70.84,52700.0,57.6586,57.7318,57.5609,57.6342,52700.0
2013-10-11 12:30:00,70.87,70.89,70.69,70.89,11900.0,57.6586,57.6748,57.5121,57.6748,11900.0
2013-10-11 13:00:00,70.89,70.91,70.75,70.87,30000.0,57.6748,57.6911,57.5609,57.6586,30000.0
2013-10-11 13:30:00,70.87,70.9,70.81,70.9,30700.0,57.6586,57.683,57.6098,57.683,30700.0
2013-10-11 14:00:00,70.89,70.9,70.83,70.9,40300.0,57.6748,57.683,57.626,57.683,40300.0
2013-10-11 14:30:00,70.89,70.93,70.81,70.87,61400.0,57.6748,57.7074,57.6098,57.6586,61400.0
2013-10-11 15:00:00,70.88,70.9,70.67,70.9,50500.0,57.6667,57.683,57.4959,57.683,50500.0
2013-10-11 15:30:00,70.9,70.93,70.76,70.76,116500.0,57.683,57.7074,57.5691,57.5691,116500.0
2013-10-14 09:30:00,70.37,70.93,70.33,70.93,42300.0,57.2518,57.7074,57.2192,57.7074,42300.0
2013-10-14 10:00:00,70.95,71.08,70.76,70.9,42500.0,57.7237,57.8294,57.5691,57.683,42500.0
2013-10-14 10:30:00,70.9,70.9,70.84,70.87,41700.0,57.683,57.683,57.6342,57.6586,41700.0
2013-10-14 11:00:00,70.86,70.93,70.81,70.89,43700.0,57.6504,57.7074,57.6098,57.6748,43700.0
2013-10-14 11:30:00,70.9,71.04,70.87,71.04,52700.0,57.683,57.7969,57.6586,57.7969,52700.0
2013-10-14 12:00:00,71.05,71.05,70.84,70.89,20000.0,57.805,57.805,57.6342,57.6748,20000.0
2013-10-14 12:30:00,70.89,70.99,70.87,70.96,20000.0,57.6748,57.7562,57.6586,57.7318,20000.0
2013-10-14 13:00:00,70.93,71.08,70.87,70.97,15600.0,57.7074,57.8294,57.6586,57.7399,15600.0
2013-10-14 13:30:00,70.98,71.07,70.84,70.91,19700.0,57.7481,57.8213,57.6342,57.6911,19700.0
2013-10-14 14:00:00,70.9,71.19,70.89,71.06,14400.0,57.683,57.9189,57.6748,57.8132,14400.0
2013-10-14 14:30:00,71.06,71.18,70.91,71.18,22400.0,57.8132,57.9108,57.6911,57.9108,22400.0
2013-10-14 15:00:00,71.19,71.4,71.19,71.26,28500.0,57.9189,58.0898,57.9189,57.9759,28500.0
2013-10-14 15:30:00,71.3,71.34,71.1,71.28,68700.0,58.0084,58.041,57.8457,57.9921,68700.0
2013-10-15 09:30:00,71.24,71.55,70.9,71.21,18000.0,57.9596,58.2118,57.683,57.9352,18000.0
2013-10-15 10:00:00,71.09,71.49,71.09,71.38,22200.0,57.8376,58.163,57.8376,58.0735,22200.0
2013-10-15 10:30:00,71.35,71.36,71.09,71.21,15500.0,58.0491,58.0572,57.8376,57.9352,15500.0
2013-10-15 11:00:00,71.16,71.48,71.01,71.36,12900.0,57.8945,58.1549,57.7725,58.0572,12900.0
2013-10-15 11:30:00,71.31,71.32,70.96,71.13,8700.0,58.0166,58.0247,57.7318,57.8701,8700.0
2013-10-15 12:00:00,71.12,71.16,70.9,70.98,12600.0,57.862,57.8945,57.683,57.7481,12600.0
2013-10-15 12:30:00,70.96,71.07,70.91,70.99,10300.0,57.7318,57.8213,57.6911,57.7562,10300.0
2013-10-15 13:00:00,70.98,71.03,70.92,70.97,12900.0,57.7481,57.7888,57.6993,57.7399,12900.0
2013-10-15 13:30:00,70.92,71.13,70.89,71.11,12000.0,57.6993,57.8701,57.6748,57.8538,12000.0
2013-10-15 14:00:00,71.11,71.26,71.11,71.15,23400.0,57.8538,57.9759,57.8538,57.8864,23400.0
2013-10-15 14:30:00,71.11,71.24,70.94,71.24,32700.0,57.8538,57.9596,57.7155,57.9596,32700.0
2013-10-15 15:00:00,71.23,71.43,71.14,71.3,30300.0,57.9515,58.1142,57.8782,58.0084,30300.0
2013-10-15 15:30:00,71.3,71.32,71.16,71.19,71300.0,58.0084,58.0247,57.8945,57.9189,71300.0
2013-10-16 09:30:00,71.54,71.98,71.26,71.75,22900.0,58.2037,58.5617,57.9759,58.3745,22900.0
2013-10-16 10:00:00,71.69,71.97,71.52,71.53,24000.0,58.3257,58.5535,58.1874,58.1955,24000.0
2013-10-16 10:30:00,71.61,71.7,71.42,71.62,26200.0,58.2606,58.3339,58.106,58.2688,26200.0
2013-10-16 11:00:00,71.55,71.69,71.46,71.46,14500.0,58.2118,58.3257,58.1386,58.1386,14500.0
2013-10-16 11:30:00,71.49,71.49,71.28,71.33,21700.0,58.163,58.163,57.9921,58.0328,21700.0
2013-10-16 12:00:00,71.34,71.64,71.34,71.46,11800.0,58.041,58.285,58.041,58.1386,11800.0
2013-10-16 12:30:00,71.42,71.45,71.29,71.3,17700.0,58.106,58.1305,58.0003,58.0084,17700.0
2013-10-16 13:00:00,71.3,71.52,71.3,71.42,13200.0,58.0084,58.1874,58.0084,58.106,13200.0
2013-10-16 13:30:00,71.45,71.48,71.3,71.4,20700.0,58.1305,58.1549,58.0084,58.0898,20700.0
2013-10-16 14:00:00,71.37,71.46,71.33,71.36,9700.0,58.0654,58.1386,58.0328,58.0572,9700.0
2013-10-16 14:30:00,71.32,71.4,71.23,71.33,6400.0,58.0247,58.0898,57.9515,58.0328,6400.0
2013-10-16 15:00:00,71.37,71.47,71.33,71.39,14300.0,58.0654,58.1467,58.0328,58.0816,14300.0
2013-10-16 15:30:00,71.37,71.55,71.29,71.51,37200.0,58.0654,58.2118,58.0003,58.1793,37200.0
2013-10-17 09:30:00,71.22,71.58,71.22,71.41,16900.0,57.9433,58.2362,57.9433,58.0979,16900.0
2013-10-17 10:00:00,71.41,71.86,71.41,71.81,24900.0,58.0979,58.464,58.0979,58.4233,24900.0
2013-10-17 10:30:00,71.87,71.88,71.72,71.82,20100.0,58.4722,58.4803,58.3501,58.4315,20100.0
2013-10-17 11:00:00,71.85,71.99,71.85,71.99,9200.0,58.4559,58.5698,58.4559,58.5698,9200.0
2013-10-17 11:30:00,71.99,72.09,71.89,72.09,17500.0,58.5698,58.6511,58.4884,58.6511,17500.0
2013-10-17 12:00:00,72.09,72.21,72.04,72.17,7700.0,58.6511,58.7488,58.6105,58.7162,7700.0
2013-10-17 12:30:00,72.17,72.18,72.05,72.09,16800.0,58.7162,58.7244,58.6186,58.6511,16800.0
2013-10-17 13:00:00,72.09,72.09,71.92,71.95,15400.0,58.6511,58.6511,58.5128,58.5372,15400.0
2013-10-17 13:30:00,71.94,72.02,71.79,71.83,15000.0,58.5291,58.5942,58.4071,58.4396,15000.0
2013-10-17 14:00:00,71.84,71.85,71.74,71.74,22600.0,58.4478,58.4559,58.3664,58.3664,22600.0
2013-10-17 14:30:00,71.73,71.78,71.73,71.77,16800.0,58.3583,58.3989,58.3583,58.3908,16800.0
2013-10-17 15:00:00,71.76,71.79,71.74,71.75,35400.0,58.3827,58.4071,58.3664,58.3745,35400.0
2013-10-17 15:30:00,71.76,72.03,71.73,71.94,63400.0,58.3827,58.6023,58.3583,58.5291,63400.0
2013-10-18 09:30:00,72.32,72.32,71.69,71.87,18800.0,58.8383,58.8383,58.3257,58.4722,18800.0
2013-10-18 10:00:00,71.94,72.01,71.79,71.79,17800.0,58.5291,58.5861,58.4071,58.4071,17800.0
2013-10-18 10:30:00,71.79,72.15,71.68,72.07,24000.0,58.4071,58.7,58.3176,58.6349,24000.0
2013-10-18 11:00:00,72.02,72.23,72.01,72.23,12800.0,58.5942,58.765,58.5861,58.765,12800.0
2013-10-18 11:30:00,72.21,72.31,72.15,72.23,19200.0,58.7488,58.8301,58.7,58.765,19200.0
2013-10-18 12:00:00,72.16,72.36,72.16,72.36,3900.0,58.7081,58.8708,58.7081,58.8708,3900.0
2013-10-18 12:30:00,72.38,72.5,72.37,72.42,16900.0,58.8871,58.9847,58.879,58.9196,16900.0
2013-10-18 13:00:00,72.42,72.62,72.42,72.6,10500.0,58.9196,59.0823,58.9196,59.0661,10500.0
2013-10-18 13:30:00,72.57,72.81,72.56,72.81,49100.0,59.0417,59.2369,59.0335,59.2369,49100.0
2013-10-18 14:00:00,72.8,73.02,72.8,72.97,57500.0,59.2288,59.4078,59.2288,59.3671,57500.0
2013-10-18 14:30:00,72.98,73.06,72.9,72.92,19400.0,59.3752,59.4403,59.3101,59.3264,19400.0
2013-10-18 15:00:00,72.92,72.92,72.75,72.83,34200.0,59.3264,59.3264,59.1881,59.2532,34200.0
2013-10-18 15:30:00,72.83,73.05,72.79,73.02,35700.0,59.2532,59.4322,59.2207,59.4078,35700.0
2013-10-21 09:30:00,73.03,73.23,72.66,72.95,12700.0,59.4159,59.5786,59.1149,59.3508,12700.0
2013-10-21 10:00:00,72.96,72.96,72.49,72.65,9100.0,59.359,59.359,58.9766,59.1068,9100.0
2013-10-21 10:30:00,72.59,72.63,72.42,72.45,11000.0,59.0579,59.0905,58.9196,58.944,11000.0
2013-10-21 11:00:00,72.4,72.54,72.4,72.51,8200.0,58.9034,59.0173,58.9034,58.9929,8200.0
2013-10-21 11:30:00,72.49,72.5,72.38,72.48,3000.0,58.9766,58.9847,58.8871,58.9684,3000.0
2013-10-21 12:00:00,72.47,72.49,72.3,72.31,7200.0,58.9603,58.9766,58.822,58.8301,7200.0
2013-10-21 12:30:00,72.33,72.38,72.29,72.29,2900.0,58.8464,58.8871,58.8139,58.8139,2900.0
2013-10-21 13:00:00,72.3,72.34,72.23,72.24,5900.0,58.822,58.8545,58.765,58.7732,5900.0
2013-10-21 13:30:00,72.28,72.48,72.27,72.44,18200.0,58.8057,58.9684,58.7976,58.9359,18200.0
2013-10-21 14:00:00,72.43,72.46,72.28,72.35,17400.0,58.9278,58.9522,58.8057,58.8627,17400.0
2013-10-21 14:30:00,72.32,72.38,72.21,72.21,20300.0,58.8383,58.8871,58.7488,58.7488,20300.0
2013-10-21 15:00:00,72.21,72.38,72.21,72.22,16500.0,58.7488,58.8871,58.7488,58.7569,16500.0
2013-10-21 15:30:00,72.27,72.3,72.15,72.27,40500.0,58.7976,58.822,58.7,58.7976,40500.0
2013-10-22 09:30:00,72.43,72.78,72.28,72.72,12600.0,58.9278,59.2125,58.8057,59.1637,12600.0
2013-10-22 10:00:00,72.79,72.79,72.64,72.65,13200.0,59.2207,59.2207,59.0986,59.1068,13200.0
2013-10-22 10:30:00,72.72,72.73,72.22,72.5,11900.0,59.1637,59.1718,58.7569,58.9847,11900.0
2013-10-22 11:00:00,72.48,72.49,72.32,72.38,6900.0,58.9684,58.9766,58.8383,58.8871,6900.0
2013-10-22 11:30:00,72.41,72.45,72.27,72.41,7500.0,58.9115,58.944,58.7976,58.9115,7500.0
2013-10-22 12:00:00,72.43,72.48,72.37,72.38,9100.0,58.9278,58.9684,58.879,58.8871,9100.0
2013-10-22 12:30:00,72.37,72.42,72.23,72.25,9200.0,58.879,58.9196,58.765,58.7813,9200.0
2013-10-22 13:00:00,72.24,72.34,72.23,72.23,12000.0,58.7732,58.8545,58.765,58.765,12000.0
2013-10-22 13:30:00,72.23,72.26,72.21,72.23,33700.0,58.765,58.7895,58.7488,58.765,33700.0
2013-10-22 14:00:00,72.22,72.33,72.19,72.19,14300.0,58.7569,58.8464,58.7325,58.7325,14300.0
2013-10-22 14:30:00,72.19,72.27,72.18,72.23,7200.0,58.7325,58.7976,58.7244,58.765,7200.0
2013-10-22 15:00:00,72.25,72.47,72.23,72.46,26200.0,58.7813,58.9603,58.765,58.9522,26200.0
2013-10-22 15:30:00,72.46,72.46,72.17,72.25,113500.0,58.9522,58.9522,58.7162,58.7813,113500.0
2013-10-23 09:30:00,71.94,72.4,71.87,71.87,56200.0,58.5291,58.9034,58.4722,58.4722,56200.0
2013-10-23 10:00:00,71.85,72.5,71.79,71.86,40900.0,58.4559,58.9847,58.4071,58.464,40900.0
2013-10-23 10:30:00,71.92,72.12,71.92,72.05,15000.0,58.5128,58.6756,58.5128,58.6186,15000.0
2013-10-23 11:00:00,72.03,72.18,71.97,72.02,21600.0,58.6023,58.7244,58.5535,58.5942,21600.0
2013-10-23 11:30:00,72.05,72.32,72.05,72.2,23100.0,58.6186,58.8383,58.6186,58.7406,23100.0
2013-10-23 12:00:00,72.26,72.26,72.13,72.14,13500.0,58.7895,58.7895,58.6837,58.6918,13500.0
2013-10-23 12:30:00,72.19,72.26,72.09,72.2,8600.0,58.7325,58.7895,58.6511,58.7406,8600.0
2013-10-23 13:00:00,72.21,72.24,72.11,72.12,12200.0,58.7488,58.7732,58.6674,58.6756,12200.0
2013-10-23 13:30:00,72.15,72.19,72.04,72.09,7800.0,58.7,58.7325,58.6105,58.6511,7800.0
2013-10-23 14:00:00,72.07,72.25,71.94,71.95,36900.0,58.6349,58.7813,58.5291,58.5372,36900.0
2013-10-23 14:30:00,72.0,72.1,71.92,72.01,20100.0,58.5779,58.6593,58.5128,58.5861,20100.0
2013-10-23 15:00:00,72.04,72.1,71.92,72.06,20100.0,58.6105,58.6593,58.5128,58.6267,20100.0
2013-10-23 15:30:00,72.03,72.1,71.95,72.05,43900.0,58.6023,58.6593,58.5372,58.6186,43900.0
2013-10-24 09:30:00,72.31,72.51,71.9,72.06,15200.0,58.8301,58.9929,58.4966,58.6267,15200.0
2013-10-24 10:00:00,72.11,72.14,71.94,71.95,14200.0,58.6674,58.6918,58.5291,58.5372,14200.0
2013-10-24 10:30:00,72.02,72.05,71.93,71.96,14400.0,58.5942,58.6186,58.521,58.5454,14400.0
2013-10-24 11:00:00,72.0,72.08,71.96,72.02,17200.0,58.5779,58.643,58.5454,58.5942,17200.0
2013-10-24 11:30:00,72.02,72.18,72.0,72.11,15400.0,58.5942,58.7244,58.5779,58.6674,15400.0
2013-10-24 12:00:00,72.11,72.27,72.09,72.2,16400.0,58.6674,58.7976,58.6511,58.7406,16400.0
2013-10-24 12:30:00,72.26,72.27,72.12,72.19,18800.0,58.7895,58.7976,58.6756,58.7325,18800.0
2013-10-24 13:00:00,72.21,72.22,72.1,72.19,13200.0,58.7488,58.7569,58.6593,58.7325,13200.0
2013-10-24 13:30:00,72.19,72.26,72.13,72.22,9200.0,58.7325,58.7895,58.6837,58.7569,9200.0
2013-10-24 14:00:00,72.22,72.22,72.13,72.21,30800.0,58.7569,58.7569,58.6837,58.7488,30800.0
2013-10-24 14:30:00,72.2,72.36,72.2,72.33,13600.0,58.7406,58.8708,58.7406,58.8464,13600.0
2013-10-24 15:00:00,72.32,72.4,72.27,72.34,18200.0,58.8383,58.9034,58.7976,58.8545,18200.0
2013-10-24 15:30:00,72.34,72.5,72.31,72.33,82700.0,58.8545,58.9847,58.8301,58.8464,82700.0
2013-10-25 09:30:00,72.49,72.49,71.85,71.95,25000.0,58.9766,58.9766,58.4559,58.5372,25000.0
2013-10-25 10:00:00,71.98,72.08,71.87,71.87,13200.0,58.5617,58.643,58.4722,58.4722,13200.0
2013-10-25 10:30:00,71.84,72.03,71.84,71.92,115500.0,58.4478,58.6023,58.4478,58.5128,115500.0
2013-10-25 11:00:00,71.93,71.95,71.83,71.87,27400.0,58.521,58.5372,58.4396,58.4722,27400.0
2013-10-25 11:30:00,71.89,71.92,71.75,71.8,25600.0,58.4884,58.5128,58.3745,58.4152,25600.0
2013-10-25 12:00:00,71.82,71.92,71.78,71.8,12900.0,58.4315,58.5128,58.3989,58.4152,12900.0
2013-10-25 12:30:00,71.81,71.86,71.76,71.79,12300.0,58.4233,58.464,58.3827,58.4071,12300.0
2013-10-25 13:00:00,71.82,71.85,71.74,71.78,12400.0,58.4315,58.4559,58.3664,58.3989,12400.0
2013-10-25 13:30:00,71.79,71.82,71.78,71.81,11900.0,58.4071,58.4315,58.3989,58.4233,11900.0
2013-10-25 14:00:00,71.81,71.84,71.71,71.71,25500.0,58.4233,58.4478,58.342,58.342,25500.0
2013-10-25 14:30:00,71.72,71.72,71.57,71.59,25400.0,58.3501,58.3501,58.2281,58.2444,25400.0
2013-10-25 15:00:00,71.59,71.72,71.58,71.72,28800.0,58.2444,58.3501,58.2362,58.3501,28800.0
2013-10-25 15:30:00,71.69,71.99,71.69,71.95,38400.0,58.3257,58.5698,58.3257,58.5372,38400.0
2013-10-28 09:30:00,71.77,71.83,71.66,71.74,8700.0,58.3908,58.4396,58.3013,58.3664,8700.0
2013-10-28 10:00:00,71.66,71.77,71.5,71.72,12800.0,58.3013,58.3908,58.1711,58.3501,12800.0
2013-10-28 10:30:00,71.7,71.76,71.52,71.53,9000.0,58.3339,58.3827,58.1874,58.1955,9000.0
2013-10-28 11:00:00,71.56,71.66,71.5,71.63,7400.0,58.2199,58.3013,58.1711,58.2769,7400.0
2013-10-28 11:30:00,71.6,71.7,71.55,71.64,5200.0,58.2525,58.3339,58.2118,58.285,5200.0
2013-10-28 12:00:00,71.66,71.85,71.64,71.72,12900.0,58.3013,58.4559,58.285,58.3501,12900.0
2013-10-28 12:30:00,71.7,71.72,71.56,71.67,8900.0,58.3339,58.3501,58.2199,58.3094,8900.0
2013-10-28 13:00:00,71.67,71.78,71.67,71.69,6300.0,58.3094,58.3989,58.3094,58.3257,6300.0
2013-10-28 13:30:00,71.69,71.78,71.69,71.75,11100.0,58.3257,58.3989,58.3257,58.3745,11100.0
2013-10-28 14:00:00,71.76,71.78,71.7,71.76,11900.0,58.3827,58.3989,58.3339,58.3827,11900.0
2013-10-28 14:30:00,71.73,71.77,71.7,71.7,7900.0,58.3583,58.3908,58.3339,58.3339,7900.0
2013-10-28 15:00:00,71.69,71.76,71.55,71.59,18200.0,58.3257,58.3827,58.2118,58.2444,18200.0
2013-10-28 15:30:00,71.61,71.69,71.47,71.68,25000.0,58.2606,58.3257,58.1467,58.3176,25000.0
2013-10-29 09:30:00,71.65,71.8,71.53,71.7,26500.0,58.2932,58.4152,58.1955,58.3339,26500.0
2013-10-29 10:00:00,71.69,71.77,71.62,71.75,14000.0,58.3257,58.3908,58.2688,58.3745,14000.0
2013-10-29 10:30:00,71.75,71.77,71.53,71.53,9500.0,58.3745,58.3908,58.1955,58.1955,9500.0
2013-10-29 11:00:00,71.48,71.65,71.48,71.58,8400.0,58.1549,58.2932,58.1549,58.2362,8400.0
2013-10-29 11:30:00,71.6,71.67,71.5,71.65,6000.0,58.2525,58.3094,58.1711,58.2932,6000.0
2013-10-29 12:00:00,71.6,71.79,71.6,71.75,14000.0,58.2525,58.4071,58.2525,58.3745,14000.0
2013-10-29 12:30:00,71.78,71.79,71.73,71.75,18700.0,58.3989,58.4071,58.3583,58.3745,18700.0
2013-10-29 13:00:00,71.74,71.76,71.5,71.5,8500.0,58.3664,58.3827,58.1711,58.1711,8500.0
2013-10-29 13:30:00,71.52,71.7,71.47,71.7,23600.0,58.1874,58.3339,58.1467,58.3339,23600.0
2013-10-29 14:00:00,71.74,71.85,71.73,71.81,12100.0,58.3664,58.4559,58.3583,58.4233,12100.0
2013-10-29 14:30:00,71.82,71.86,71.71,71.75,14200.0,58.4315,58.464,58.342,58.3745,14200.0
2013-10-29 15:00:00,71.75,71.94,71.75,71.86,19000.0,58.3745,58.5291,58.3745,58.464,19000.0
2013-10-29 15:30:00,71.87,72.02,71.78,72.0,54200.0,58.4722,58.5942,58.3989,58.5779,54200.0
2013-10-30 09:30:00,72.0,72.6,71.94,72.3,10800.0,58.5779,59.0661,58.5291,58.822,10800.0
2013-10-30 10:00:00,72.38,72.57,72.24,72.55,16400.0,58.8871,59.0417,58.7732,59.0254,16400.0
2013-10-30 10:30:00,72.48,72.55,72.42,72.52,10700.0,58.9684,59.0254,58.9196,59.001,10700.0
2013-10-30 11:00:00,72.55,72.55,72.41,72.48,10800.0,59.0254,59.0254,58.9115,58.9684,10800.0
2013-10-30 11:30:00,72.48,72.52,72.32,72.43,10100.0,58.9684,59.001,58.8383,58.9278,10100.0
2013-10-30 12:00:00,72.49,72.5,72.1,72.1,12200.0,58.9766,58.9847,58.6593,58.6593,12200.0
2013-10-30 12:30:00,72.13,72.31,71.99,71.99,24000.0,58.6837,58.8301,58.5698,58.5698,24000.0
2013-10-30 13:00:00,72.03,72.08,71.91,71.98,4900.0,58.6023,58.643,58.5047,58.5617,4900.0
2013-10-30 13:30:00,71.96,72.03,71.85,71.89,5800.0,58.5454,58.6023,58.4559,58.4884,5800.0
2013-10-30 14:00:00,71.97,72.08,71.43,71.49,9700.0,58.5535,58.643,58.1142,58.163,9700.0
2013-10-30 14:30:00,71.5,71.61,71.32,71.48,15300.0,58.1711,58.2606,58.0247,58.1549,15300.0
2013-10-30 15:00:00,71.44,71.59,71.34,71.55,24400.0,58.1223,58.2444,58.041,58.2118,24400.0
2013-10-30 15:30:00,71.55,71.79,71.54,71.63,26800.0,58.2118,58.4071,58.2037,58.2769,26800.0
2013-10-31 09:30:00,71.87,72.22,71.76,72.01,29100.0,58.4722,58.7569,58.3827,58.5861,29100.0
2013-10-31 10:00:00,71.86,71.9,71.6,71.7,8200.0,58.464,58.4966,58.2525,58.3339,8200.0
2013-10-31 10:30:00,71.67,71.92,71.55,71.8,16700.0,58.3094,58.5128,58.2118,58.4152,16700.0
2013-10-31 11:00:00,71.84,71.95,71.77,71.89,5100.0,58.4478,58.5372,58.3908,58.4884,5100.0
2013-10-31 11:30:00,72.05,72.24,72.0,72.17,32400.0,58.6186,58.7732,58.5779,58.7162,32400.0
2013-10-31 12:00:00,72.17,72.33,72.17,72.23,32300.0,58.7162,58.8464,58.7162,58.765,32300.0
2013-10-31 12:30:00,72.24,72.25,72.08,72.14,7900.0,58.7732,58.7813,58.643,58.6918,7900.0
2013-10-31 13:00:00,72.15,72.15,72.01,72.14,6000.0,58.7,58.7,58.5861,58.6918,6000.0
2013-10-31 13:30:00,72.19,72.19,72.07,72.16,9700.0,58.7325,58.7325,58.6349,58.7081,9700.0
2013-10-31 14:00:00,72.16,72.22,72.09,72.19,21300.0,58.7081,58.7569,58.6511,58.7325,21300.0
2013-10-31 14:30:00,72.23,72.25,72.09,72.12,18200.0,58.765,58.7813,58.6511,58.6756,18200.0
2013-10-31 15:00:00,72.04,72.11,71.83,71.87,35100.0,58.6105,58.6674,58.4396,58.4722,35100.0
2013-10-31 15:30:00,71.83,71.92,71.52,71.54,59600.0,58.4396,58.5128,58.1874,58.2037,59600.0
2013-11-01 09:30:00,71.69,72.31,71.64,72.22,20800.0,58.3257,58.8301,58.285,58.7569,20800.0
2013-11-01 10:00:00,72.22,72.29,71.84,71.84,14100.0,58.7569,58.8139,58.4478,58.4478,14100.0
2013-11-01 10:30:00,71.71,71.97,71.71,71.88,7900.0,58.342,58.5535,58.342,58.4803,7900.0
2013-11-01 11:00:00,71.88,71.89,71.4,71.59,6100.0,58.4803,58.4884,58.0898,58.2444,6100.0
2013-11-01 11:30:00,71.59,71.62,71.15,71.15,7900.0,58.2444,58.2688,57.8864,57.8864,7900.0
2013-11-01 12:00:00,71.13,71.23,71.06,71.23,8800.0,57.8701,57.9515,57.8132,57.9515,8800.0
2013-11-01 12:30:00,71.24,71.35,71.24,71.32,7600.0,57.9596,58.0491,57.9596,58.0247,7600.0
2013-11-01 13:00:00,71.32,71.44,71.28,71.42,4800.0,58.0247,58.1223,57.9921,58.106,4800.0
2013-11-01 13:30:00,71.44,71.57,71.36,71.57,5500.0,58.1223,58.2281,58.0572,58.2281,5500.0
2013-11-01 14:00:00,71.59,71.69,71.58,71.69,6500.0,58.2444,58.3257,58.2362,58.3257,6500.0
2013-11-01 14:30:00,71.67,71.86,71.66,71.78,10400.0,58.3094,58.464,58.3013,58.3989,10400.0
2013-11-01 15:00:00,71.74,71.91,71.74,71.86,15500.0,58.3664,58.5047,58.3664,58.464,15500.0
2013-11-01 15:30:00,71.86,72.0,71.82,71.87,34500.0,58.464,58.5779,58.4315,58.4722,34500.0
2013-11-04 09:30:00,71.97,72.4,71.81,72.28,31600.0,58.5535,58.9034,58.4233,58.8057,31600.0
2013-11-04 10:00:00,72.34,72.72,72.34,72.72,15900.0,58.8545,59.1637,58.8545,59.1637,15900.0
2013-11-04 10:30:00,72.69,72.84,72.55,72.64,12800.0,59.1393,59.2613,59.0254,59.0986,12800.0
2013-11-04 11:00:00,72.56,72.76,72.56,72.71,11500.0,59.0335,59.1962,59.0335,59.1556,11500.0
2013-11-04 11:30:00,72.62,72.67,72.61,72.62,8500.0,59.0823,59.123,59.0742,59.0823,8500.0
2013-11-04 12:00:00,72.62,72.74,72.61,72.73,12700.0,59.0823,59.18,59.0742,59.1718,12700.0
2013-11-04 12:30:00,72.69,72.7,72.59,72.6,7700.0,59.1393,59.1474,59.0579,59.0661,7700.0
2013-11-04 13:00:00,72.63,72.73,72.56,72.63,9400.0,59.0905,59.1718,59.0335,59.0905,9400.0
2013-11-04 13:30:00,72.63,72.68,72.61,72.65,14200.0,59.0905,59.1312,59.0742,59.1068,14200.0
2013-11-04 14:00:00,72.66,72.72,72.59,72.6,11800.0,59.1149,59.1637,59.0579,59.0661,11800.0
2013-11-04 14:30:00,72.6,72.66,72.56,72.58,10500.0,59.0661,59.1149,59.0335,59.0498,10500.0
2013-11-04 15:00:00,72.58,72.65,72.56,72.64,29500.0,59.0498,59.1068,59.0335,59.0986,29500.0
2013-11-04 15:30:00,72.64,72.84,72.57,72.82,41200.0,59.0986,59.2613,59.0417,59.2451,41200.0
2013-11-05 09:30:00,72.55,72.89,72.48,72.68,32100.0,59.0254,59.302,58.9684,59.1312,32100.0
2013-11-05 10:00:00,72.52,72.69,72.42,72.42,15000.0,59.001,59.1393,58.9196,58.9196,15000.0
2013-11-05 10:30:00,72.47,72.51,72.4,72.43,41600.0,58.9603,58.9929,58.9034,58.9278,41600.0
2013-11-05 11:00:00,72.42,72.5,72.12,72.14,14400.0,58.9196,58.9847,58.6756,58.6918,14400.0
2013-11-05 11:30:00,72.14,72.49,72.11,72.44,12900.0,58.6918,58.9766,58.6674,58.9359,12900.0
2013-11-05 12:00:00,72.45,72.71,72.45,72.71,12300.0,58.944,59.1556,58.944,59.1556,12300.0
2013-11-05 12:30:00,72.71,72.78,72.62,72.76,7000.0,59.1556,59.2125,59.0823,59.1962,7000.0
2013-11-05 13:00:00,72.76,72.85,72.76,72.81,10800.0,59.1962,59.2695,59.1962,59.2369,10800.0
2013-11-05 13:30:00,72.86,72.89,72.65,72.65,9500.0,59.2776,59.302,59.1068,59.1068,9500.0
2013-11-05 14:00:00,72.67,72.76,72.67,72.7,21400.0,59.123,59.1962,59.123,59.1474,21400.0
2013-11-05 14:30:00,72.7,72.7,72.49,72.51,14100.0,59.1474,59.1474,58.9766,58.9929,14100.0
2013-11-05 15:00:00,72.51,72.57,72.35,72.38,14800.0,58.9929,59.0417,58.8627,58.8871,14800.0
2013-11-05 15:30:00,72.39,72.47,72.23,72.25,49200.0,58.8952,58.9603,58.765,58.7813,49200.0
2013-11-06 09:30:00,72.41,72.98,72.37,72.94,6200.0,58.9115,59.3752,58.879,59.3427,6200.0
2013-11-06 10:00:00,72.87,72.87,72.45,72.45,10000.0,59.2857,59.2857,58.944,58.944,10000.0
2013-11-06 10:30:00,72.31,72.63,72.21,72.35,9300.0,58.8301,59.0905,58.7488,58.8627,9300.0
2013-11-06 11:00:00,72.39,72.52,72.18,72.52,7900.0,58.8952,59.001,58.7244,59.001,7900.0
2013-11-06 11:30:00,72.44,72.6,72.32,72.48,9500.0,58.9359,59.0661,58.8383,58.9684,9500.0
2013-11-06 12:00:00,72.5,72.76,72.48,72.69,8300.0,58.9847,59.1962,58.9684,59.1393,8300.0
2013-11-06 12:30:00,72.67,72.75,72.62,72.7,9500.0,59.123,59.1881,59.0823,59.1474,9500.0
2013-11-06 13:00:00,72.54,72.63,72.45,72.63,7900.0,59.0173,59.0905,58.944,59.0905,7900.0
2013-11-06 13:30:00,72.62,72.66,72.55,72.66,5300.0,59.0823,59.1149,59.0254,59.1149,5300.0
2013-11-06 14:00:00,72.6,72.71,72.59,72.64,12700.0,59.0661,59.1556,59.0579,59.0986,12700.0
2013-11-06 14:30:00,72.67,72.73,72.62,72.67,10200.0,59.123,59.1718,59.0823,59.123,10200.0
2013-11-06 15:00:00,72.67,72.75,72.61,72.71,18900.0,59.123,59.1881,59.0742,59.1556,18900.0
2013-11-06 15:30:00,72.69,72.77,72.58,72.68,34100.0,59.1393,59.2044,59.0498,59.1312,34100.0
2013-11-07 09:30:00,75.0,75.71,74.5,74.55,39000.0,61.0187,61.5963,60.6119,60.6526,39000.0
2013-11-07 10:00:00,74.69,74.83,74.1,74.17,25600.0,60.7665,60.8804,60.2864,60.3434,25600.0
2013-11-07 10:30:00,74.16,74.16,73.33,73.33,23200.0,60.3353,60.3353,59.66,59.66,23200.0
2013-11-07 11:00:00,73.32,73.57,72.76,73.17,21300.0,59.6519,59.8552,59.1962,59.5298,21300.0
2013-11-07 11:30:00,72.97,73.27,72.97,73.1,24300.0,59.3671,59.6112,59.3671,59.4729,24300.0
2013-11-07 12:00:00,73.13,73.33,73.01,73.05,19800.0,59.4973,59.66,59.3996,59.4322,19800.0
2013-11-07 12:30:00,73.06,73.24,73.04,73.07,8500.0,59.4403,59.5868,59.4241,59.4485,8500.0
2013-11-07 13:00:00,73.04,73.14,72.9,72.95,18900.0,59.4241,59.5054,59.3101,59.3508,18900.0
2013-11-07 13:30:00,72.91,72.94,72.62,72.9,21600.0,59.3183,59.3427,59.0823,59.3101,21600.0
2013-11-07 14:00:00,72.89,73.07,72.65,73.07,48700.0,59.302,59.4485,59.1068,59.4485,48700.0
2013-11-07 14:30:00,73.03,73.4,72.98,73.29,26900.0,59.4159,59.7169,59.3752,59.6274,26900.0
2013-11-07 15:00:00,73.33,73.34,72.89,72.89,26800.0,59.66,59.6681,59.302,59.302,26800.0
2013-11-07 15:30:00,72.89,73.29,72.88,72.96,87800.0,59.302,59.6274,59.2939,59.359,87800.0
2013-11-08 09:30:00,73.78,74.09,72.98,73.31,27100.0,60.0261,60.2783,59.3752,59.6437,27100.0
2013-11-08 10:00:00,73.43,74.14,73.31,74.0,34500.0,59.7413,60.319,59.6437,60.2051,34500.0
2013-11-08 10:30:00,74.06,74.73,73.99,74.4,36600.0,60.2539,60.799,60.197,60.5305,36600.0
2013-11-08 11:00:00,74.36,74.79,74.28,74.62,27600.0,60.498,60.8478,60.4329,60.7095,27600.0
2013-11-08 11:30:00,74.65,74.66,74.5,74.58,16500.0,60.7339,60.7421,60.6119,60.677,16500.0
2013-11-08 12:00:00,74.55,74.64,74.47,74.56,15800.0,60.6526,60.7258,60.5875,60.6607,15800.0
2013-11-08 12:30:00,74.58,74.69,74.51,74.66,10900.0,60.677,60.7665,60.62,60.7421,10900.0
2013-11-08 13:00:00,74.67,75.0,74.67,75.0,21600.0,60.7502,61.0187,60.7502,61.0187,21600.0
2013-11-08 13:30:00,75.03,75.12,74.9,74.95,25500.0,61.0431,61.1163,60.9373,60.978,25500.0
2013-11-08 14:00:00,74.95,75.43,74.94,75.37,31400.0,60.978,61.3685,60.9699,61.3197,31400.0
2013-11-08 14:30:00,75.38,75.39,75.29,75.31,18800.0,61.3278,61.336,61.2546,61.2709,18800.0
2013-11-08 15:00:00,75.31,76.03,75.3,75.93,89400.0,61.2709,61.8567,61.2627,61.7753,89400.0
2013-11-08 15:30:00,75.93,76.09,75.87,76.08,161500.0,61.7753,61.9055,61.7265,61.8973,161500.0
2013-11-11 09:30:00,76.33,76.8,75.91,76.65,21500.0,62.1007,62.4831,61.759,62.3611,21500.0
2013-11-11 10:00:00,76.62,76.87,76.41,76.69,94900.0,62.3367,62.5401,62.1658,62.3936,94900.0
2013-11-11 10:30:00,76.69,76.69,76.48,76.49,14800.0,62.3936,62.3936,62.2228,62.2309,14800.0
2013-11-11 11:00:00,76.49,76.49,76.18,76.23,10800.0,62.2309,62.2309,61.9787,62.0194,10800.0
2013-11-11 11:30:00,76.19,76.64,76.12,76.59,19400.0,61.9868,62.3529,61.9299,62.3123,19400.0
2013-11-11 12:00:00,76.59,76.61,76.4,76.46,8700.0,62.3123,62.3285,62.1577,62.2065,8700.0
2013-11-11 12:30:00,76.47,76.64,76.42,76.64,21600.0,62.2146,62.3529,62.174,62.3529,21600.0
2013-11-11 13:00:00,76.62,76.75,76.62,76.72,28400.0,62.3367,62.4424,62.3367,62.418,28400.0
2013-11-11 13:30:00,76.71,76.87,76.7,76.76,26200.0,62.4099,62.5401,62.4018,62.4506,26200.0
2013-11-11 14:00:00,76.76,76.84,76.68,76.83,11500.0,62.4506,62.5157,62.3855,62.5075,11500.0
2013-11-11 14:30:00,76.84,76.92,76.76,76.8,18200.0,62.5157,62.5808,62.4506,62.4831,18200.0
2013-11-11 15:00:00,76.78,76.83,76.77,76.8,20000.0,62.4668,62.5075,62.4587,62.4831,20000.0
2013-11-11 15:30:00,76.81,76.89,76.72,76.75,85600.0,62.4913,62.5563,62.418,62.4424,85600.0
2013-11-12 09:30:00,76.75,77.23,76.75,76.99,15600.0,62.4424,62.833,62.4424,62.6377,15600.0
2013-11-12 10:00:00,77.03,77.16,76.76,77.02,25600.0,62.6702,62.776,62.4506,62.6621,25600.0
2013-11-12 10:30:00,77.05,77.14,76.79,76.91,77800.0,62.6865,62.7597,62.475,62.5726,77800.0
2013-11-12 11:00:00,76.92,77.0,76.79,76.98,30900.0,62.5808,62.6458,62.475,62.6296,30900.0
2013-11-12 11:30:00,76.98,77.01,76.89,76.96,18300.0,62.6296,62.654,62.5563,62.6133,18300.0
2013-11-12 12:00:00,76.95,77.0,76.85,76.89,38900.0,62.6052,62.6458,62.5238,62.5563,38900.0
2013-11-12 12:30:00,76.89,76.94,76.78,76.79,19300.0,62.5563,62.597,62.4668,62.475,19300.0
2013-11-12 13:00:00,76.8,76.81,76.66,76.66,45000.0,62.4831,62.4913,62.3692,62.3692,45000.0
2013-11-12 13:30:00,76.63,76.76,76.55,76.72,14800.0,62.3448,62.4506,62.2797,62.418,14800.0
2013-11-12 14:00:00,76.74,76.8,76.68,76.75,17900.0,62.4343,62.4831,62.3855,62.4424,17900.0
2013-11-12 14:30:00,76.75,77.08,76.75,77.05,23600.0,62.4424,62.7109,62.4424,62.6865,23600.0
2013-11-12 15:00:00,77.05,77.18,76.99,77.14,34200.0,62.6865,62.7923,62.6377,62.7597,34200.0
2013-11-12 15:30:00,77.13,77.58,77.13,77.25,87000.0,62.7516,63.1177,62.7516,62.8492,87000.0
2013-11-13 09:30:00,77.1,77.91,77.1,77.75,213900.0,62.7272,63.3862,62.7272,63.256,213900.0
2013-11-13 10:00:00,77.77,77.86,77.59,77.85,19700.0,63.2723,63.3455,63.1259,63.3374,19700.0
2013-11-13 10:30:00,77.89,77.97,77.76,77.92,17700.0,63.3699,63.435,63.2642,63.3943,17700.0
2013-11-13 11:00:00,77.9,77.9,77.62,77.69,20500.0,63.3781,63.3781,63.1503,63.2072,20500.0
2013-11-13 11:30:00,77.69,77.9,77.62,77.82,12200.0,63.2072,63.3781,63.1503,63.313,12200.0
2013-11-13 12:00:00,77.8,77.88,77.68,77.85,15900.0,63.2967,63.3618,63.1991,63.3374,15900.0
2013-11-13 12:30:00,77.86,77.9,77.76,77.86,24700.0,63.3455,63.3781,63.2642,63.3455,24700.0
2013-11-13 13:00:00,77.86,78.19,77.81,78.06,42300.0,63.3455,63.614,63.3048,63.5082,42300.0
2013-11-13 13:30:00,78.08,78.2,77.96,78.2,33300.0,63.5245,63.6221,63.4269,63.6221,33300.0
2013-11-13 14:00:00,78.19,78.31,78.19,78.31,14000.0,63.614,63.7116,63.614,63.7116,14000.0
2013-11-13 14:30:00,78.28,78.36,78.2,78.27,8600.0,63.6872,63.7523,63.6221,63.6791,8600.0
2013-11-13 15:00:00,78.31,78.56,78.29,78.56,9700.0,63.7116,63.915,63.6954,63.915,9700.0
2013-11-13 15:30:00,78.55,78.61,78.38,78.44,56600.0,63.9069,63.9557,63.7686,63.8174,56600.0
2013-11-14 09:30:00,78.6,78.9,78.49,78.78,12800.0,63.9476,64.1916,63.8581,64.094,12800.0
2013-11-14 10:00:00,78.78,79.13,78.49,78.99,21500.0,64.094,64.3788,63.8581,64.2649,21500.0
2013-11-14 10:30:00,79.05,79.43,79.05,79.28,13000.0,64.3137,64.6228,64.3137,64.5008,13000.0
2013-11-14 11:00:00,79.29,79.3,78.97,79.0,49600.0,64.5089,64.5171,64.2486,64.273,49600.0
2013-11-14 11:30:00,79.01,79.09,78.86,78.87,10400.0,64.2811,64.3462,64.1591,64.1672,10400.0
2013-11-14 12:00:00,78.92,79.06,78.9,79.0,15000.0,64.2079,64.3218,64.1916,64.273,15000.0
2013-11-14 12:30:00,78.97,79.08,78.93,78.97,15000.0,64.2486,64.3381,64.2161,64.2486,15000.0
2013-11-14 13:00:00,78.97,79.08,78.79,78.8,16600.0,64.2486,64.3381,64.1021,64.1103,16600.0
2013-11-14 13:30:00,78.78,78.89,78.77,78.87,13700.0,64.094,64.1835,64.0859,64.1672,13700.0
2013-11-14 14:00:00,78.85,78.92,78.78,78.86,19800.0,64.151,64.2079,64.094,64.1591,19800.0
2013-11-14 14:30:00,78.84,78.96,78.82,78.88,29500.0,64.1428,64.2405,64.1266,64.1754,29500.0
2013-11-14 15:00:00,78.87,78.97,78.86,78.91,31400.0,64.1672,64.2486,64.1591,64.1998,31400.0
2013-11-14 15:30:00,78.91,79.11,78.89,78.98,80400.0,64.1998,64.3625,64.1835,64.2567,80400.0
2013-11-15 09:30:00,79.0,79.23,78.68,78.8,16600.0,64.273,64.4601,64.0127,64.1103,16600.0
2013-11-15 10:00:00,78.78,79.09,78.74,79.08,19100.0,64.094,64.3462,64.0615,64.3381,19100.0
2013-11-15 10:30:00,79.1,79.32,79.03,79.31,22200.0,64.3544,64.5333,64.2974,64.5252,22200.0
2013-11-15 11:00:00,79.27,79.66,79.26,79.51,16000.0,64.4927,64.81,64.4845,64.6879,16000.0
2013-11-15 11:30:00,79.55,79.58,79.25,79.33,15400.0,64.7205,64.7449,64.4764,64.5415,15400.0
2013-11-15 12:00:00,79.33,79.45,79.28,79.32,12400.0,64.5415,64.6391,64.5008,64.5333,12400.0
2013-11-15 12:30:00,79.32,79.35,79.01,79.02,23100.0,64.5333,64.5578,64.2811,64.2893,23100.0
2013-11-15 13:00:00,79.03,79.08,78.98,79.08,17900.0,64.2974,64.3381,64.2567,64.3381,17900.0
2013-11-15 13:30:00,79.04,79.22,79.01,79.01,16700.0,64.3055,64.452,64.2811,64.2811,16700.0
2013-11-15 14:00:00,79.03,79.12,79.0,79.08,14400.0,64.2974,64.3706,64.273,64.3381,14400.0
2013-11-15 14:30:00,79.09,79.21,79.04,79.16,12200.0,64.3462,64.4439,64.3055,64.4032,12200.0
2013-11-15 15:00:00,79.19,79.31,79.15,79.19,28400.0,64.4276,64.5252,64.395,64.4276,28400.0
2013-11-15 15:30:00,79.22,79.34,79.21,79.33,39900.0,64.452,64.5496,64.4439,64.5415,39900.0
2013-11-18 09:30:00,79.92,80.18,79.53,79.7,17600.0,65.0215,65.233,64.7042,64.8425,17600.0
2013-11-18 10:00:00,79.7,80.15,79.56,80.09,26700.0,64.8425,65.2086,64.7286,65.1598,26700.0
2013-11-18 10:30:00,80.08,80.17,79.97,80.07,19400.0,65.1517,65.2249,65.0622,65.1435,19400.0
2013-11-18 11:00:00,80.1,80.14,79.99,80.09,49800.0,65.1679,65.2005,65.0784,65.1598,49800.0
2013-11-18 11:30:00,80.06,80.13,79.85,79.94,22500.0,65.1354,65.1923,64.9645,65.0378,22500.0
2013-11-18 12:00:00,79.88,79.93,79.72,79.93,11800.0,64.989,65.0296,64.8588,65.0296,11800.0
2013-11-18 12:30:00,79.93,79.97,79.66,79.86,14000.0,65.0296,65.0622,64.81,64.9727,14000.0
2013-11-18 13:00:00,79.88,80.07,79.81,80.05,15100.0,64.989,65.1435,64.932,65.1273,15100.0
2013-11-18 13:30:00,80.07,80.35,80.03,80.06,28100.0,65.1435,65.3713,65.111,65.1354,28100.0
2013-11-18 14:00:00,80.04,80.06,79.98,80.03,18300.0,65.1191,65.1354,65.0703,65.111,18300.0
2013-11-18 14:30:00,80.02,80.03,79.63,79.72,15400.0,65.1029,65.111,64.7856,64.8588,15400.0
2013-11-18 15:00:00,79.71,79.72,78.98,79.09,35800.0,64.8506,64.8588,64.2567,64.3462,35800.0
2013-11-18 15:30:00,79.1,79.18,78.94,79.12,47200.0,64.3544,64.4194,64.2242,64.3706,47200.0
2013-11-19 09:30:00,79.0,79.32,78.76,79.13,29500.0,64.273,64.5333,64.0777,64.3788,29500.0
2013-11-19 10:00:00,79.12,79.24,78.96,79.17,25200.0,64.3706,64.4683,64.2405,64.4113,25200.0
2013-11-19 10:30:00,79.15,79.38,79.06,79.22,18500.0,64.395,64.5822,64.3218,64.452,18500.0
2013-11-19 11:00:00,79.22,79.31,79.03,79.03,39400.0,64.452,64.5252,64.2974,64.2974,39400.0
2013-11-19 11:30:00,79.04,79.32,78.9,79.32,24700.0,64.3055,64.5333,64.1916,64.5333,24700.0
2013-11-19 12:00:00,79.25,79.43,79.15,79.43,18800.0,64.4764,64.6228,64.395,64.6228,18800.0
2013-11-19 12:30:00,79.41,79.41,79.06,79.06,23800.0,64.6066,64.6066,64.3218,64.3218,23800.0
2013-11-19 13:00:00,79.06,79.17,78.83,78.87,20900.0,64.3218,64.4113,64.1347,64.1672,20900.0
2013-11-19 13:30:00,78.83,78.94,78.72,78.84,12700.0,64.1347,64.2242,64.0452,64.1428,12700.0
2013-11-19 14:00:00,78.89,79.03,78.7,78.77,23800.0,64.1835,64.2974,64.0289,64.0859,23800.0
2013-11-19 14:30:00,78.77,79.16,78.76,79.03,20800.0,64.0859,64.4032,64.0777,64.2974,20800.0
2013-11-19 15:00:00,79.05,79.2,79.0,79.17,27400.0,64.3137,64.4357,64.273,64.4113,27400.0
2013-11-19 15:30:00,79.16,79.21,79.07,79.15,24900.0,64.4032,64.4439,64.33,64.395,24900.0
2013-11-20 09:30:00,79.4,79.45,78.84,79.22,16300.0,64.5984,64.6391,64.1428,64.452,16300.0
2013-11-20 10:00:00,79.24,79.86,78.97,79.32,22100.0,64.4683,64.9727,64.2486,64.5333,22100.0
2013-11-20 10:30:00,79.23,79.74,79.23,79.56,18900.0,64.4601,64.8751,64.4601,64.7286,18900.0
2013-11-20 11:00:00,79.57,79.85,79.49,79.83,15900.0,64.7367,64.9645,64.6717,64.9483,15900.0
2013-11-20 11:30:00,79.8,80.03,79.7,79.86,17100.0,64.9239,65.111,64.8425,64.9727,17100.0
2013-11-20 12:00:00,79.89,79.99,79.73,79.86,8300.0,64.9971,65.0784,64.8669,64.9727,8300.0
2013-11-20 12:30:00,79.83,79.83,79.61,79.64,6500.0,64.9483,64.9483,64.7693,64.7937,6500.0
2013-11-20 13:00:00,79.65,80.03,79.65,79.99,9800.0,64.8018,65.111,64.8018,65.0784,9800.0
2013-11-20 13:30:00,79.97,80.09,79.97,80.09,4000.0,65.0622,65.1598,65.0622,65.1598,4000.0
2013-11-20 14:00:00,80.05,80.05,79.48,79.82,19500.0,65.1273,65.1273,64.6635,64.9401,19500.0
2013-11-20 14:30:00,79.82,79.83,79.56,79.57,9600.0,64.9401,64.9483,64.7286,64.7367,9600.0
2013-11-20 15:00:00,79.65,79.68,79.31,79.65,19200.0,64.8018,64.8262,64.5252,64.8018,19200.0
2013-11-20 15:30:00,79.55,79.64,79.42,79.44,52000.0,64.7205,64.7937,64.6147,64.631,52000.0
2013-11-21 09:30:00,79.66,80.26,79.66,80.26,9800.0,64.81,65.2981,64.81,65.2981,9800.0
2013-11-21 10:00:00,80.33,80.83,80.21,80.81,21600.0,65.3551,65.7619,65.2574,65.7456,21600.0
2013-11-21 10:30:00,80.82,81.2,80.8,81.01,13500.0,65.7537,66.0629,65.7374,65.9083,13500.0
2013-11-21 11:00:00,81.06,81.12,80.86,80.98,13000.0,65.949,65.9978,65.7863,65.8839,13000.0
2013-11-21 11:30:00,81.0,81.18,80.93,80.97,10300.0,65.9002,66.0466,65.8432,65.8758,10300.0
2013-11-21 12:00:00,80.99,81.21,80.9,81.04,35800.0,65.892,66.071,65.8188,65.9327,35800.0
2013-11-21 12:30:00,81.03,81.04,80.79,80.82,88200.0,65.9246,65.9327,65.7293,65.7537,88200.0
2013-11-21 13:00:00,80.82,80.98,80.82,80.88,39900.0,65.7537,65.8839,65.7537,65.8025,39900.0
2013-11-21 13:30:00,80.87,80.89,80.75,80.84,39600.0,65.7944,65.8107,65.6968,65.77,39600.0
2013-11-21 14:00:00,80.86,80.88,80.68,80.73,8600.0,65.7863,65.8025,65.6398,65.6805,8600.0
2013-11-21 14:30:00,80.7,80.82,80.66,80.71,18900.0,65.6561,65.7537,65.6235,65.6642,18900.0
2013-11-21 15:00:00,80.75,80.79,80.64,80.66,22100.0,65.6968,65.7293,65.6073,65.6235,22100.0
2013-11-21 15:30:00,80.67,80.7,80.42,80.51,59100.0,65.6317,65.6561,65.4283,65.5015,59100.0
2013-11-22 09:30:00,80.41,80.6,80.27,80.5,55700.0,65.4202,65.5747,65.3063,65.4934,55700.0
2013-11-22 10:00:00,80.55,80.61,80.43,80.55,68200.0,65.5341,65.5829,65.4364,65.5341,68200.0
2013-11-22 10:30:00,80.55,80.61,80.47,80.51,24500.0,65.5341,65.5829,65.469,65.5015,24500.0
2013-11-22 11:00:00,80.51,80.55,80.36,80.37,41500.0,65.5015,65.5341,65.3795,65.3876,41500.0
2013-11-22 11:30:00,80.4,80.42,80.33,80.42,19900.0,65.412,65.4283,65.3551,65.4283,19900.0
2013-11-22 12:00:00,80.42,80.42,80.24,80.3,26100.0,65.4283,65.4283,65.2818,65.3307,26100.0
2013-11-22 12:30:00,80.32,80.39,80.27,80.29,12900.0,65.3469,65.4039,65.3063,65.3225,12900.0
2013-11-22 13:00:00,80.31,80.35,80.27,80.3,18100.0,65.3388,65.3713,65.3063,65.3307,18100.0
2013-11-22 13:30:00,80.3,80.4,80.3,80.32,74900.0,65.3307,65.412,65.3307,65.3469,74900.0
2013-11-22 14:00:00,80.36,80.46,80.31,80.42,27100.0,65.3795,65.4608,65.3388,65.4283,27100.0
2013-11-22 14:30:00,80.43,80.44,80.37,80.4,19100.0,65.4364,65.4446,65.3876,65.412,19100.0
2013-11-22 15:00:00,80.4,80.43,80.33,80.41,21100.0,65.412,65.4364,65.3551,65.4202,21100.0
2013-11-22 15:30:00,80.4,80.5,80.35,80.43,84500.0,65.412,65.4934,65.3713,65.4364,84500.0
2013-11-25 09:30:00,80.5,80.72,80.24,80.31,79200.0,65.4934,65.6724,65.2818,65.3388,79200.0
2013-11-25 10:00:00,80.35,80.51,80.19,80.19,94000.0,65.3713,65.5015,65.2412,65.2412,94000.0
2013-11-25 10:30:00,80.2,80.36,80.2,80.34,31500.0,65.2493,65.3795,65.2493,65.3632,31500.0
2013-11-25 11:00:00,80.31,80.52,80.28,80.52,38100.0,65.3388,65.5096,65.3144,65.5096,38100.0
2013-11-25 11:30:00,80.58,80.87,80.58,80.84,19900.0,65.5585,65.7944,65.5585,65.77,19900.0
2013-11-25 12:00:00,80.88,81.03,80.87,81.0,11700.0,65.8025,65.9246,65.7944,65.9002,11700.0
2013-11-25 12:30:00,81.0,81.03,80.85,81.03,36400.0,65.9002,65.9246,65.7781,65.9246,36400.0
2013-11-25 13:00:00,81.06,81.2,81.04,81.2,7800.0,65.949,66.0629,65.9327,66.0629,7800.0
2013-11-25 13:30:00,81.17,81.23,81.04,81.04,14500.0,66.0385,66.0873,65.9327,65.9327,14500.0
2013-11-25 14:00:00,81.04,81.25,80.99,81.16,13000.0,65.9327,66.1036,65.892,66.0303,13000.0
2013-11-25 14:30:00,81.21,81.24,81.07,81.19,11400.0,66.071,66.0954,65.9571,66.0547,11400.0
2013-11-25 15:00:00,81.19,81.22,80.99,81.07,26200.0,66.0547,66.0792,65.892,65.9571,26200.0
2013-11-25 15:30:00,81.06,81.09,80.96,80.99,38400.0,65.949,65.9734,65.8676,65.892,38400.0
2013-11-26 09:30:00,80.97,81.05,80.61,81.03,19200.0,66.0367,66.102,65.7431,66.0856,19200.0
2013-11-26 10:00:00,81.04,81.18,80.91,81.16,24900.0,66.0938,66.208,65.9878,66.1917,24900.0
2013-11-26 10:30:00,81.15,81.21,81.1,81.19,13800.0,66.1835,66.2324,66.1427,66.2161,13800.0
2013-11-26 11:00:00,81.19,81.56,81.19,81.51,28500.0,66.2161,66.5179,66.2161,66.4771,28500.0
2013-11-26 11:30:00,81.5,81.63,81.49,81.55,29200.0,66.469,66.575,66.4608,66.5097,29200.0
2013-11-26 12:00:00,81.59,81.81,81.59,81.78,24500.0,66.5424,66.7218,66.5424,66.6973,24500.0
2013-11-26 12:30:00,81.75,81.85,81.73,81.85,13400.0,66.6729,66.7544,66.6565,66.7544,13400.0
2013-11-26 13:00:00,81.79,81.8,81.53,81.53,21900.0,66.7055,66.7136,66.4934,66.4934,21900.0
2013-11-26 13:30:00,81.56,81.85,81.56,81.77,13900.0,66.5179,66.7544,66.5179,66.6892,13900.0
2013-11-26 14:00:00,81.72,81.79,81.69,81.72,7400.0,66.6484,66.7055,66.6239,66.6484,7400.0
2013-11-26 14:30:00,81.72,81.96,81.72,81.91,16400.0,66.6484,66.8441,66.6484,66.8033,16400.0
2013-11-26 15:00:00,81.88,81.99,81.78,81.95,27300.0,66.7789,66.8686,66.6973,66.836,27300.0
2013-11-26 15:30:00,81.95,82.0,81.76,81.83,58800.0,66.836,66.8767,66.681,66.7381,58800.0
2013-11-27 09:30:00,81.94,82.94,81.88,82.94,30500.0,66.8278,67.6434,66.7789,67.6434,30500.0
2013-11-27 10:00:00,82.93,83.02,82.77,82.92,13900.0,67.6352,67.7086,67.5047,67.6271,13900.0
2013-11-27 10:30:00,82.91,83.08,82.81,82.82,9500.0,67.6189,67.7576,67.5374,67.5455,9500.0
2013-11-27 11:00:00,82.81,82.81,82.67,82.76,8400.0,67.5374,67.5374,67.4232,67.4966,8400.0
2013-11-27 11:30:00,82.77,82.89,82.58,82.63,12400.0,67.5047,67.6026,67.3498,67.3906,12400.0
2013-11-27 12:00:00,82.6,82.76,82.51,82.57,6900.0,67.3661,67.4966,67.2927,67.3416,6900.0
2013-11-27 12:30:00,82.57,82.67,82.36,82.37,8700.0,67.3416,67.4232,67.1703,67.1785,8700.0
2013-11-27 13:00:00,82.3,82.45,82.14,82.27,7400.0,67.1214,67.2437,66.9909,67.0969,7400.0
2013-11-27 13:30:00,82.25,82.61,82.25,82.61,10700.0,67.0806,67.3742,67.0806,67.3742,10700.0
2013-11-27 14:00:00,82.6,82.69,82.55,82.67,9000.0,67.3661,67.4395,67.3253,67.4232,9000.0
2013-11-27 14:30:00,82.63,82.8,82.63,82.75,10800.0,67.3906,67.5292,67.3906,67.4884,10800.0
2013-11-27 15:00:00,82.72,82.81,82.54,82.76,14300.0,67.464,67.5374,67.3172,67.4966,14300.0
2013-11-27 15:30:00,82.74,82.79,82.6,82.75,19600.0,67.4803,67.521,67.3661,67.4884,19600.0
2013-11-29 09:30:00,82.81,83.02,82.5,82.72,13200.0,67.5374,67.7086,67.2845,67.464,13200.0
2013-11-29 10:00:00,82.65,82.75,82.33,82.41,17600.0,67.4069,67.4884,67.1459,67.2111,17600.0
2013-11-29 10:30:00,82.47,82.47,82.11,82.19,11600.0,67.2601,67.2601,66.9665,67.0317,11600.0
2013-11-29 11:00:00,82.17,82.31,82.0,82.14,13800.0,67.0154,67.1296,66.8767,66.9909,13800.0
2013-11-29 11:30:00,82.16,82.32,82.12,82.3,10100.0,67.0072,67.1377,66.9746,67.1214,10100.0
2013-11-29 12:00:00,82.29,82.52,82.12,82.49,21500.0,67.1133,67.3008,66.9746,67.2764,21500.0
2013-11-29 12:30:00,82.49,82.56,82.09,82.25,49200.0,67.2764,67.3335,66.9501,67.0806,49200.0
2013-12-02 09:30:00,82.56,82.67,82.02,82.34,35800.0,67.3335,67.4232,66.8931,67.154,35800.0
2013-12-02 10:00:00,82.27,83.07,82.19,82.86,33500.0,67.0969,67.7494,67.0317,67.5781,33500.0
2013-12-02 10:30:00,82.89,83.23,82.82,83.23,17300.0,67.6026,67.8799,67.5455,67.8799,17300.0
2013-12-02 11:00:00,83.23,83.47,83.23,83.35,19600.0,67.8799,68.0756,67.8799,67.9778,19600.0
2013-12-02 11:30:00,83.4,83.46,83.23,83.41,30400.0,68.0185,68.0675,67.8799,68.0267,30400.0
2013-12-02 12:00:00,83.39,83.39,83.21,83.35,11900.0,68.0104,68.0104,67.8636,67.9778,11900.0
2013-12-02 12:30:00,83.3,83.34,83.23,83.29,16000.0,67.937,67.9696,67.8799,67.9288,16000.0
2013-12-02 13:00:00,83.27,83.27,83.02,83.16,12100.0,67.9125,67.9125,67.7086,67.8228,12100.0
2013-12-02 13:30:00,83.15,83.15,83.0,83.05,15200.0,67.8146,67.8146,67.6923,67.7331,15200.0
2013-12-02 14:00:00,83.05,83.08,82.5,82.5,15600.0,67.7331,67.7576,67.2845,67.2845,15600.0
2013-12-02 14:30:00,82.49,82.77,82.49,82.77,17900.0,67.2764,67.5047,67.2764,67.5047,17900.0
2013-12-02 15:00:00,82.77,82.84,82.6,82.68,34200.0,67.5047,67.5618,67.3661,67.4313,34200.0
2013-12-02 15:30:00,82.68,82.71,82.4,82.5,98500.0,67.4313,67.4558,67.203,67.2845,98500.0
2013-12-03 09:30:00,82.38,82.89,81.76,82.63,44400.0,67.1867,67.6026,66.681,67.3906,44400.0
2013-12-03 10:00:00,82.64,83.26,82.44,82.44,27000.0,67.3987,67.9044,67.2356,67.2356,27000.0
2013-12-03 10:30:00,82.43,82.75,82.41,82.59,129700.0,67.2274,67.4884,67.2111,67.3579,129700.0
2013-12-03 11:00:00,82.59,82.7,82.48,82.64,25200.0,67.3579,67.4476,67.2682,67.3987,25200.0
2013-12-03 11:30:00,82.61,82.68,82.27,82.42,42200.0,67.3742,67.4313,67.0969,67.2193,42200.0
2013-12-03 12:00:00,82.44,82.65,82.32,82.62,45700.0,67.2356,67.4069,67.1377,67.3824,45700.0
2013-12-03 12:30:00,82.62,82.87,82.6,82.76,39200.0,67.3824,67.5863,67.3661,67.4966,39200.0
2013-12-03 13:00:00,82.77,83.11,82.77,82.86,65000.0,67.5047,67.782,67.5047,67.5781,65000.0
2013-12-03 13:30:00,82.86,82.88,82.7,82.83,21100.0,67.5781,67.5944,67.4476,67.5537,21100.0
2013-12-03 14:00:00,82.77,83.0,82.77,82.89,28500.0,67.5047,67.6923,67.5047,67.6026,28500.0
2013-12-03 14:30:00,82.89,83.19,82.8,83.02,53000.0,67.6026,67.8473,67.5292,67.7086,53000.0
2013-12-03 15:00:00,83.02,83.03,82.84,82.88,54000.0,67.7086,67.7168,67.5618,67.5944,54000.0
2013-12-03 15:30:00,82.91,83.15,82.9,82.99,62500.0,67.6189,67.8146,67.6108,67.6842,62500.0
2013-12-04 09:30:00,82.73,83.03,82.46,82.87,54200.0,67.4721,67.7168,67.2519,67.5863,54200.0
2013-12-04 10:00:00,82.93,83.17,82.86,83.05,45400.0,67.6352,67.831,67.5781,67.7331,45400.0
2013-12-04 10:30:00,83.0,83.08,82.87,83.01,36000.0,67.6923,67.7576,67.5863,67.7005,36000.0
2013-12-04 11:00:00,83.03,83.06,82.94,82.97,63000.0,67.7168,67.7412,67.6434,67.6678,63000.0
2013-12-04 11:30:00,82.95,83.16,82.89,82.89,39100.0,67.6515,67.8228,67.6026,67.6026,39100.0
2013-12-04 12:00:00,82.92,82.94,82.5,82.62,67200.0,67.6271,67.6434,67.2845,67.3824,67200.0
2013-12-04 12:30:00,82.67,82.83,82.58,82.75,25500.0,67.4232,67.5537,67.3498,67.4884,25500.0
2013-12-04 13:00:00,82.77,82.81,82.3,82.31,21800.0,67.5047,67.5374,67.1214,67.1296,21800.0
2013-12-04 13:30:00,82.31,82.51,82.08,82.29,34000.0,67.1296,67.2927,66.942,67.1133,34000.0
2013-12-04 14:00:00,82.34,82.6,82.33,82.54,41100.0,67.154,67.3661,67.1459,67.3172,41100.0
2013-12-04 14:30:00,82.55,83.05,82.53,82.81,26100.0,67.3253,67.7331,67.309,67.5374,26100.0
2013-12-04 15:00:00,82.85,83.01,82.79,82.91,34100.0,67.57,67.7005,67.521,67.6189,34100.0
2013-12-04 15:30:00,82.88,82.9,82.74,82.76,59700.0,67.5944,67.6108,67.4803,67.4966,59700.0
2013-12-05 09:30:00,82.47,83.1,82.3,82.53,24300.0,67.2601,67.7739,67.1214,67.309,24300.0
2013-12-05 10:00:00,82.51,82.8,82.31,82.38,19500.0,67.2927,67.5292,67.1296,67.1867,19500.0
2013-12-05 10:30:00,82.44,82.44,81.97,82.04,15800.0,67.2356,67.2356,66.8523,66.9094,15800.0
2013-12-05 11:00:00,82.03,82.1,81.72,81.81,36000.0,66.9012,66.9583,66.6484,66.7218,36000.0
2013-12-05 11:30:00,81.75,81.81,81.51,81.54,17500.0,66.6729,66.7218,66.4771,66.5016,17500.0
2013-12-05 12:00:00,81.56,81.77,81.4,81.44,31500.0,66.5179,66.6892,66.3874,66.42,31500.0
2013-12-05 12:30:00,81.44,81.5,81.29,81.36,29800.0,66.42,66.469,66.2977,66.3548,29800.0
2013-12-05 13:00:00,81.38,81.51,81.26,81.34,31700.0,66.3711,66.4771,66.2732,66.3385,31700.0
2013-12-05 13:30:00,81.38,81.5,81.38,81.49,19700.0,66.3711,66.469,66.3711,66.4608,19700.0
2013-12-05 14:00:00,81.49,81.5,81.44,81.49,22500.0,66.4608,66.469,66.42,66.4608,22500.0
2013-12-05 14:30:00,81.5,81.57,81.42,81.48,18800.0,66.469,66.526,66.4037,66.4526,18800.0
2013-12-05 15:00:00,81.52,81.56,81.38,81.51,27000.0,66.4853,66.5179,66.3711,66.4771,27000.0
2013-12-05 15:30:00,81.54,81.82,81.47,81.77,67900.0,66.5016,66.7299,66.4445,66.6892,67900.0
2013-12-06 09:30:00,82.26,82.59,82.04,82.52,9000.0,67.0888,67.3579,66.9094,67.3008,9000.0
2013-12-06 10:00:00,82.5,82.73,82.32,82.39,17100.0,67.2845,67.4721,67.1377,67.1948,17100.0
2013-12-06 10:30:00,82.4,82.5,82.19,82.39,23200.0,67.203,67.2845,67.0317,67.1948,23200.0
2013-12-06 11:00:00,82.4,82.5,82.2,82.22,28300.0,67.203,67.2845,67.0399,67.0562,28300.0
2013-12-06 11:30:00,82.22,82.44,82.22,82.44,29000.0,67.0562,67.2356,67.0562,67.2356,29000.0
2013-12-06 12:00:00,82.44,82.5,82.39,82.41,10900.0,67.2356,67.2845,67.1948,67.2111,10900.0
2013-12-06 12:30:00,82.41,82.53,82.34,82.5,19900.0,67.2111,67.309,67.154,67.2845,19900.0
2013-12-06 13:00:00,82.48,82.5,82.31,82.31,9700.0,67.2682,67.2845,67.1296,67.1296,9700.0
2013-12-06 13:30:00,82.31,82.53,82.29,82.32,30100.0,67.1296,67.309,67.1133,67.1377,30100.0
2013-12-06 14:00:00,82.28,82.32,82.23,82.25,32600.0,67.1051,67.1377,67.0643,67.0806,32600.0
2013-12-06 14:30:00,82.26,82.29,82.18,82.2,16000.0,67.0888,67.1133,67.0235,67.0399,16000.0
2013-12-06 15:00:00,82.21,82.23,82.08,82.1,25900.0,67.048,67.0643,66.942,66.9583,25900.0
2013-12-06 15:30:00,82.08,82.34,82.06,82.31,47000.0,66.942,67.154,66.9257,67.1296,47000.0
2013-12-09 09:30:00,82.31,82.71,82.05,82.32,41300.0,67.1296,67.4558,66.9175,67.1377,41300.0
2013-12-09 10:00:00,82.31,82.33,81.41,81.64,39000.0,67.1296,67.1459,66.3956,66.5831,39000.0
2013-12-09 10:30:00,81.64,81.67,81.31,81.31,27600.0,66.5831,66.6076,66.314,66.314,27600.0
2013-12-09 11:00:00,81.29,81.58,81.19,81.57,22900.0,66.2977,66.5342,66.2161,66.526,22900.0
2013-12-09 11:30:00,81.57,81.82,81.53,81.73,28900.0,66.526,66.7299,66.4934,66.6565,28900.0
2013-12-09 12:00:00,81.71,81.73,81.43,81.45,20800.0,66.6402,66.6565,66.4119,66.4282,20800.0
2013-12-09 12:30:00,81.44,81.67,81.44,81.62,21000.0,66.42,66.6076,66.42,66.5668,21000.0
2013-12-09 13:00:00,81.61,81.66,81.56,81.6,19000.0,66.5587,66.5994,66.5179,66.5505,19000.0
2013-12-09 13:30:00,81.6,81.6,81.4,81.44,18100.0,66.5505,66.5505,66.3874,66.42,18100.0
2013-12-09 14:00:00,81.44,81.5,81.38,81.4,21600.0,66.42,66.469,66.3711,66.3874,21600.0
2013-12-09 14:30:00,81.39,81.53,81.29,81.29,25200.0,66.3792,66.4934,66.2977,66.2977,25200.0
2013-12-09 15:00:00,81.29,81.52,81.18,81.33,35300.0,66.2977,66.4853,66.208,66.3303,35300.0
2013-12-09 15:30:00,81.36,81.58,81.33,81.5,75900.0,66.3548,66.5342,66.3303,66.469,75900.0
2013-12-10 09:30:00,81.12,81.54,80.79,81.15,34900.0,66.159,66.5016,65.8899,66.1835,34900.0
2013-12-10 10:00:00,81.13,81.26,81.01,81.04,35300.0,66.1672,66.2732,66.0693,66.0938,35300.0
2013-12-10 10:30:00,81.11,81.15,81.03,81.08,42500.0,66.1509,66.1835,66.0856,66.1264,42500.0
2013-12-10 11:00:00,81.08,81.17,80.94,81.01,40900.0,66.1264,66.1998,66.0122,66.0693,40900.0
2013-12-10 11:30:00,81.01,81.01,80.82,80.96,24200.0,66.0693,66.0693,65.9144,66.0286,24200.0
2013-12-10 12:00:00,80.92,81.01,80.79,80.89,29800.0,65.9959,66.0693,65.8899,65.9715,29800.0
2013-12-10 12:30:00,80.87,80.87,80.74,80.82,27000.0,65.9551,65.9551,65.8491,65.9144,27000.0
2013-12-10 13:00:00,80.82,80.89,80.53,80.59,30300.0,65.9144,65.9715,65.6779,65.7268,30300.0
2013-12-10 13:30:00,80.59,80.73,80.54,80.61,28900.0,65.7268,65.841,65.686,65.7431,28900.0
2013-12-10 14:00:00,80.58,80.67,80.46,80.51,34900.0,65.7186,65.792,65.6208,65.6615,34900.0
2013-12-10 14:30:00,80.47,80.55,80.4,80.55,35500.0,65.6289,65.6942,65.5718,65.6942,35500.0
2013-12-10 15:00:00,80.55,80.56,80.31,80.41,53900.0,65.6942,65.7023,65.4984,65.58,53900.0
2013-12-10 15:30:00,80.42,80.53,80.37,80.41,106700.0,65.5881,65.6779,65.5474,65.58,106700.0
2013-12-11 09:30:00,80.64,80.65,79.37,79.54,78400.0,65.7676,65.7757,64.7318,64.8704,78400.0
2013-12-11 10:00:00,79.54,79.66,79.29,79.29,57800.0,64.8704,64.9683,64.6665,64.6665,57800.0
2013-12-11 10:30:00,79.35,79.55,79.24,79.5,50500.0,64.7155,64.8786,64.6258,64.8378,50500.0
2013-12-11 11:00:00,79.57,79.74,79.41,79.55,33600.0,64.8949,65.0336,64.7644,64.8786,33600.0
2013-12-11 11:30:00,79.53,79.75,79.33,79.66,44500.0,64.8623,65.0417,64.6992,64.9683,44500.0
2013-12-11 12:00:00,79.66,79.7,79.51,79.66,40200.0,64.9683,65.0009,64.846,64.9683,40200.0
2013-12-11 12:30:00,79.66,79.9,79.64,79.9,38600.0,64.9683,65.164,64.952,65.164,38600.0
2013-12-11 13:00:00,79.92,80.04,79.76,79.79,29200.0,65.1804,65.2782,65.0499,65.0743,29200.0
2013-12-11 13:30:00,79.79,80.05,79.69,80.05,43300.0,65.0743,65.2864,64.9928,65.2864,43300.0
2013-12-11 14:00:00,80.06,80.16,79.63,79.81,30300.0,65.2945,65.3761,64.9438,65.0906,30300.0
2013-12-11 14:30:00,79.83,79.94,79.59,79.6,31500.0,65.107,65.1967,64.9112,64.9194,31500.0
2013-12-11 15:00:00,79.57,79.7,79.51,79.51,38100.0,64.8949,65.0009,64.846,64.846,38100.0
2013-12-11 15:30:00,79.53,79.63,79.46,79.49,95900.0,64.8623,64.9438,64.8052,64.8297,95900.0
2013-12-12 09:30:00,79.55,79.96,79.08,79.59,16000.0,64.8786,65.213,64.4953,64.9112,16000.0
2013-12-12 10:00:00,79.58,79.99,79.58,79.96,33000.0,64.9031,65.2374,64.9031,65.213,33000.0
2013-12-12 10:30:00,79.96,80.3,79.92,80.22,34200.0,65.213,65.4903,65.1804,65.425,34200.0
2013-12-12 11:00:00,80.22,80.57,80.22,80.47,42700.0,65.425,65.7105,65.425,65.6289,42700.0
2013-12-12 11:30:00,80.48,80.6,80.48,80.51,36100.0,65.6371,65.7349,65.6371,65.6615,36100.0
2013-12-12 12:00:00,80.51,80.56,80.27,80.38,33100.0,65.6615,65.7023,65.4658,65.5555,33100.0
2013-12-12 12:30:00,80.4,80.51,80.34,80.48,19900.0,65.5718,65.6615,65.5229,65.6371,19900.0
2013-12-12 13:00:00,80.5,80.54,80.47,80.51,18000.0,65.6534,65.686,65.6289,65.6615,18000.0
2013-12-12 13:30:00,80.51,80.61,80.47,80.57,15400.0,65.6615,65.7431,65.6289,65.7105,15400.0
2013-12-12 14:00:00,80.59,80.67,80.51,80.51,32900.0,65.7268,65.792,65.6615,65.6615,32900.0
2013-12-12 14:30:00,80.5,80.6,80.47,80.55,36600.0,65.6534,65.7349,65.6289,65.6942,36600.0
2013-12-12 15:00:00,80.55,80.6,80.37,80.39,67700.0,65.6942,65.7349,65.5474,65.5637,67700.0
2013-12-12 15:30:00,80.38,80.56,80.17,80.24,148200.0,65.5555,65.7023,65.3842,65.4413,148200.0
2013-12-13 09:30:00,80.68,81.17,80.3,80.32,36400.0,65.8002,66.1998,65.4903,65.5066,36400.0
2013-12-13 10:00:00,80.39,80.98,80.35,80.92,42800.0,65.5637,66.0449,65.5311,65.9959,42800.0
2013-12-13 10:30:00,80.97,81.05,80.76,80.95,32700.0,66.0367,66.102,65.8654,66.0204,32700.0
2013-12-13 11:00:00,81.01,81.31,80.94,81.3,51500.0,66.0693,66.314,66.0122,66.3058,51500.0
2013-12-13 11:30:00,81.26,81.41,81.07,81.27,33200.0,66.2732,66.3956,66.1183,66.2814,33200.0
2013-12-13 12:00:00,81.26,81.44,81.04,81.44,19200.0,66.2732,66.42,66.0938,66.42,19200.0
2013-12-13 12:30:00,81.42,81.47,81.25,81.43,14800.0,66.4037,66.4445,66.2651,66.4119,14800.0
2013-12-13 13:00:00,81.45,81.58,81.38,81.56,14900.0,66.4282,66.5342,66.3711,66.5179,14900.0
2013-12-13 13:30:00,81.57,81.8,81.52,81.73,19800.0,66.526,66.7136,66.4853,66.6565,19800.0
2013-12-13 14:00:00,81.73,81.76,81.25,81.38,29400.0,66.6565,66.681,66.2651,66.3711,29400.0
2013-12-13 14:30:00,81.39,81.73,81.35,81.69,26500.0,66.3792,66.6565,66.3466,66.6239,26500.0
2013-12-13 15:00:00,81.7,81.7,81.48,81.48,59600.0,66.6321,66.6321,66.4526,66.4526,59600.0
2013-12-13 15:30:00,81.47,81.5,81.34,81.39,83400.0,66.4445,66.469,66.3385,66.3792,83400.0
2013-12-16 09:30:00,81.53,82.39,81.49,82.26,18700.0,66.4934,67.1948,66.4608,67.0888,18700.0
2013-12-16 10:00:00,82.26,82.49,82.26,82.44,29200.0,67.0888,67.2764,67.0888,67.2356,29200.0
2013-12-16 10:30:00,82.44,82.56,82.16,82.45,22900.0,67.2356,67.3335,67.0072,67.2437,22900.0
2013-12-16 11:00:00,82.45,82.56,82.35,82.51,43200.0,67.2437,67.3335,67.1622,67.2927,43200.0
2013-12-16 11:30:00,82.51,82.78,82.34,82.75,26800.0,67.2927,67.5129,67.154,67.4884,26800.0
2013-12-16 12:00:00,82.76,82.93,82.71,82.91,17000.0,67.4966,67.6352,67.4558,67.6189,17000.0
2013-12-16 12:30:00,82.92,82.97,82.74,82.74,16300.0,67.6271,67.6678,67.4803,67.4803,16300.0
2013-12-16 13:00:00,82.74,82.87,82.63,82.8,15600.0,67.4803,67.5863,67.3906,67.5292,15600.0
2013-12-16 13:30:00,82.79,82.89,82.71,82.89,22000.0,67.521,67.6026,67.4558,67.6026,22000.0
2013-12-16 14:00:00,82.9,83.06,82.89,82.99,33600.0,67.6108,67.7412,67.6026,67.6842,33600.0
2013-12-16 14:30:00,83.0,83.0,82.86,82.94,23500.0,67.6923,67.6923,67.5781,67.6434,23500.0
2013-12-16 15:00:00,82.94,82.94,82.78,82.79,28700.0,67.6434,67.6434,67.5129,67.521,28700.0
2013-12-16 15:30:00,82.79,82.83,82.69,82.78,70200.0,67.521,67.5537,67.4395,67.5129,70200.0
2013-12-17 09:30:00,85.5,85.5,84.18,85.03,119300.0,69.7312,69.7312,68.6547,69.3479,119300.0
2013-12-17 10:00:00,85.0,85.1,84.7,84.91,120100.0,69.3235,69.405,69.0788,69.2501,120100.0
2013-12-17 10:30:00,84.91,84.97,84.26,84.52,35700.0,69.2501,69.299,68.7199,68.932,35700.0
2013-12-17 11:00:00,84.48,84.66,84.31,84.4,41000.0,68.8994,69.0462,68.7607,68.8341,41000.0
2013-12-17 11:30:00,84.44,84.48,84.17,84.27,58300.0,68.8667,68.8994,68.6465,68.7281,58300.0
2013-12-17 12:00:00,84.22,84.38,84.06,84.16,14300.0,68.6873,68.8178,68.5568,68.6384,14300.0
2013-12-17 12:30:00,84.15,84.35,84.09,84.27,15700.0,68.6302,68.7933,68.5813,68.7281,15700.0
2013-12-17 13:00:00,84.24,84.43,84.24,84.35,12500.0,68.7036,68.8586,68.7036,68.7933,12500.0
2013-12-17 13:30:00,84.35,84.42,84.29,84.38,16300.0,68.7933,68.8504,68.7444,68.8178,16300.0
2013-12-17 14:00:00,84.39,84.77,84.38,84.5,39800.0,68.826,69.1359,68.8178,68.9157,39800.0
2013-12-17 14:30:00,84.51,84.56,84.39,84.5,28100.0,68.9238,68.9646,68.826,68.9157,28100.0
2013-12-17 15:00:00,84.46,84.48,84.39,84.46,25400.0,68.883,68.8994,68.826,68.883,25400.0
2013-12-17 15:30:00,84.47,84.5,84.36,84.38,65500.0,68.8912,68.9157,68.8015,68.8178,65500.0
2013-12-18 09:30:00,84.84,84.96,84.24,84.38,29000.0,69.193,69.2908,68.7036,68.8178,29000.0
2013-12-18 10:00:00,84.37,84.55,84.3,84.36,13600.0,68.8096,68.9564,68.7526,68.8015,13600.0
2013-12-18 10:30:00,84.4,84.52,84.0,84.21,16800.0,68.8341,68.932,68.5079,68.6792,16800.0
2013-12-18 11:00:00,84.19,84.25,84.03,84.22,17000.0,68.6628,68.7118,68.5324,68.6873,17000.0
2013-12-18 11:30:00,84.21,84.27,83.95,84.13,22600.0,68.6792,68.7281,68.4671,68.6139,22600.0
2013-12-18 12:00:00,84.13,84.31,84.05,84.31,20500.0,68.6139,68.7607,68.5487,68.7607,20500.0
2013-12-18 12:30:00,84.3,84.36,84.2,84.28,25200.0,68.7526,68.8015,68.671,68.7362,25200.0
2013-12-18 13:00:00,84.25,84.28,83.97,84.02,31800.0,68.7118,68.7362,68.4834,68.5242,31800.0
2013-12-18 13:30:00,83.98,84.0,83.76,83.97,27000.0,68.4916,68.5079,68.3121,68.4834,27000.0
2013-12-18 14:00:00,83.91,84.77,83.26,84.39,65500.0,68.4345,69.1359,67.9044,68.826,65500.0
2013-12-18 14:30:00,84.39,84.65,84.28,84.64,51800.0,68.826,69.038,68.7362,69.0298,51800.0
2013-12-18 15:00:00,84.62,84.81,84.47,84.65,180000.0,69.0135,69.1685,68.8912,69.038,180000.0
2013-12-18 15:30:00,84.66,84.74,84.59,84.69,120700.0,69.0462,69.1114,68.9891,69.0706,120700.0
2013-12-19 09:30:00,84.65,84.77,84.23,84.52,17100.0,69.038,69.1359,68.6955,68.932,17100.0
2013-12-19 10:00:00,84.62,84.62,84.16,84.29,14300.0,69.0135,69.0135,68.6384,68.7444,14300.0
2013-12-19 10:30:00,84.38,84.48,84.16,84.16,19100.0,68.8178,68.8994,68.6384,68.6384,19100.0
2013-12-19 11:00:00,84.15,84.37,83.98,84.09,13600.0,68.6302,68.8096,68.4916,68.5813,13600.0
2013-12-19 11:30:00,84.14,84.27,84.07,84.2,20300.0,68.6221,68.7281,68.565,68.671,20300.0
2013-12-19 12:00:00,84.27,84.34,84.02,84.26,36500.0,68.7281,68.7852,68.5242,68.7199,36500.0
2013-12-19 12:30:00,84.26,84.68,84.22,84.63,24200.0,68.7199,69.0625,68.6873,69.0217,24200.0
2013-12-19 13:00:00,84.63,84.68,84.37,84.46,34300.0,69.0217,69.0625,68.8096,68.883,34300.0
2013-12-19 13:30:00,84.49,84.55,84.29,84.55,29100.0,68.9075,68.9564,68.7444,68.9564,29100.0
2013-12-19 14:00:00,84.55,84.55,84.48,84.48,31300.0,68.9564,68.9564,68.8994,68.8994,31300.0
2013-12-19 14:30:00,84.48,84.6,84.26,84.31,34100.0,68.8994,68.9972,68.7199,68.7607,34100.0
2013-12-19 15:00:00,84.3,84.53,84.29,84.4,46500.0,68.7526,68.9401,68.7444,68.8341,46500.0
2013-12-19 15:30:00,84.35,84.5,84.31,84.36,82700.0,68.7933,68.9157,68.7607,68.8015,82700.0
2013-12-20 09:30:00,84.73,85.23,84.05,85.08,143700.0,69.1032,69.511,68.5487,69.3887,143700.0
2013-12-20 10:00:00,85.12,85.56,85.12,85.44,73400.0,69.4213,69.7802,69.4213,69.6823,73400.0
2013-12-20 10:30:00,85.44,85.91,85.33,85.57,72800.0,69.6823,70.0656,69.5926,69.7883,72800.0
2013-12-20 11:00:00,85.5,86.31,85.45,86.31,76900.0,69.7312,70.3918,69.6905,70.3918,76900.0
2013-12-20 11:30:00,86.26,86.84,86.23,86.72,58400.0,70.3511,70.8241,70.3266,70.7262,58400.0
2013-12-20 12:00:00,86.74,87.06,86.72,86.9,59800.0,70.7425,71.0035,70.7262,70.873,59800.0
2013-12-20 12:30:00,86.89,86.89,86.46,86.65,45200.0,70.8649,70.8649,70.5142,70.6691,45200.0
2013-12-20 13:00:00,86.59,86.81,86.49,86.77,32500.0,70.6202,70.7996,70.5387,70.767,32500.0
2013-12-20 13:30:00,86.76,87.16,86.72,87.02,38400.0,70.7589,71.0851,70.7262,70.9709,38400.0
2013-12-20 14:00:00,86.98,87.31,86.91,87.29,30700.0,70.9383,71.2074,70.8812,71.1911,30700.0
2013-12-20 14:30:00,87.33,87.7,87.29,87.5,53300.0,71.2237,71.5255,71.1911,71.3624,53300.0
2013-12-20 15:00:00,87.57,87.59,87.15,87.18,46000.0,71.4195,71.4358,71.0769,71.1014,46000.0
2013-12-20 15:30:00,87.18,87.29,86.86,87.01,122600.0,71.1014,71.1911,70.8404,70.9627,122600.0
2013-12-23 09:30:00,88.44,88.44,87.31,87.56,33600.0,72.129,72.129,71.2074,71.4113,33600.0
2013-12-23 10:00:00,87.48,87.62,87.11,87.4,26200.0,71.3461,71.4602,71.0443,71.2808,26200.0
2013-12-23 10:30:00,87.38,87.38,86.67,86.89,21400.0,71.2645,71.2645,70.6855,70.8649,21400.0
2013-12-23 11:00:00,86.89,86.93,86.73,86.79,14600.0,70.8649,70.8975,70.7344,70.7833,14600.0
2013-12-23 11:30:00,86.84,87.19,86.8,87.19,28100.0,70.8241,71.1096,70.7915,71.1096,28100.0
2013-12-23 12:00:00,87.18,87.48,87.02,87.46,21900.0,71.1014,71.3461,70.9709,71.3298,21900.0
2013-12-23 12:30:00,87.43,87.61,87.36,87.56,17500.0,71.3053,71.4521,71.2482,71.4113,17500.0
2013-12-23 13:00:00,87.49,87.65,87.49,87.61,19700.0,71.3542,71.4847,71.3542,71.4521,19700.0
2013-12-23 13:30:00,87.63,87.65,87.36,87.46,18400.0,71.4684,71.4847,71.2482,71.3298,18400.0
2013-12-23 14:00:00,87.45,87.54,87.33,87.47,20800.0,71.3216,71.395,71.2237,71.3379,20800.0
2013-12-23 14:30:00,87.42,87.48,87.31,87.36,19300.0,71.2971,71.3461,71.2074,71.2482,19300.0
2013-12-23 15:00:00,87.4,87.49,87.32,87.44,37500.0,71.2808,71.3542,71.2156,71.3134,37500.0
2013-12-23 15:30:00,87.45,87.65,87.45,87.64,71400.0,71.3216,71.4847,71.3216,71.4766,71400.0
2013-12-24 09:30:00,87.53,88.21,87.25,88.05,8200.0,71.3868,71.9414,71.1585,71.8109,8200.0
2013-12-24 10:00:00,88.13,88.23,87.96,88.23,10800.0,71.8762,71.9577,71.7375,71.9577,10800.0
2013-12-24 10:30:00,88.21,88.29,87.97,88.17,7800.0,71.9414,72.0067,71.7457,71.9088,7800.0
2013-12-24 11:00:00,88.1,88.21,87.63,87.77,22600.0,71.8517,71.9414,71.4684,71.5826,22600.0
2013-12-24 11:30:00,87.86,88.14,87.78,88.05,11000.0,71.656,71.8843,71.5907,71.8109,11000.0
2013-12-24 12:00:00,88.14,88.14,87.93,87.99,9300.0,71.8843,71.8843,71.7131,71.762,9300.0
2013-12-24 12:30:00,87.95,87.95,87.77,87.89,18200.0,71.7294,71.7294,71.5826,71.6805,18200.0
2013-12-26 09:30:00,88.49,89.29,87.77,88.95,21300.0,72.1698,72.8222,71.5826,72.545,21300.0
2013-12-26 10:00:00,88.94,89.3,88.79,89.04,14600.0,72.5368,72.8304,72.4145,72.6184,14600.0
2013-12-26 10:30:00,89.1,89.27,88.56,88.56,12600.0,72.6673,72.8059,72.2269,72.2269,12600.0
2013-12-26 11:00:00,88.65,88.77,88.55,88.62,7900.0,72.3003,72.3982,72.2187,72.2758,7900.0
2013-12-26 11:30:00,88.57,88.65,88.37,88.4,14400.0,72.235,72.3003,72.0719,72.0964,14400.0
2013-12-26 12:00:00,88.4,88.46,88.18,88.46,21400.0,72.0964,72.1453,71.917,72.1453,21400.0
2013-12-26 12:30:00,88.42,88.62,88.42,88.57,6700.0,72.1127,72.2758,72.1127,72.235,6700.0
2013-12-26 13:00:00,88.52,88.63,88.44,88.48,3400.0,72.1943,72.284,72.129,72.1616,3400.0
2013-12-26 13:30:00,88.48,88.61,88.43,88.61,4200.0,72.1616,72.2677,72.1209,72.2677,4200.0
2013-12-26 14:00:00,88.56,88.63,88.45,88.6,5300.0,72.2269,72.284,72.1372,72.2595,5300.0
2013-12-26 14:30:00,88.56,88.59,88.38,88.42,8100.0,72.2269,72.2513,72.0801,72.1127,8100.0
2013-12-26 15:00:00,88.42,88.51,88.34,88.41,12600.0,72.1127,72.1861,72.0475,72.1045,12600.0
2013-12-26 15:30:00,88.42,88.42,88.18,88.23,37500.0,72.1127,72.1127,71.917,71.9577,37500.0
2013-12-27 09:30:00,90.65,93.04,88.92,89.38,42900.0,73.9314,75.8806,72.5205,72.8956,42900.0
2013-12-27 10:00:00,89.41,89.51,88.76,88.76,67100.0,72.9201,73.0017,72.39,72.39,67100.0
2013-12-27 10:30:00,88.73,88.94,88.64,88.77,15700.0,72.3655,72.5368,72.2921,72.3982,15700.0
2013-12-27 11:00:00,88.79,88.81,88.56,88.56,10600.0,72.4145,72.4308,72.2269,72.2269,10600.0
2013-12-27 11:30:00,88.63,88.78,88.47,88.76,8300.0,72.284,72.4063,72.1535,72.39,8300.0
2013-12-27 12:00:00,88.67,88.87,88.66,88.87,15300.0,72.3166,72.4797,72.3084,72.4797,15300.0
2013-12-27 12:30:00,88.87,88.87,88.63,88.73,11500.0,72.4797,72.4797,72.284,72.3655,11500.0
2013-12-27 13:00:00,88.72,88.8,88.56,88.58,7200.0,72.3574,72.4226,72.2269,72.2432,7200.0
2013-12-27 13:30:00,88.64,88.74,88.43,88.61,11400.0,72.2921,72.3737,72.1209,72.2677,11400.0
2013-12-27 14:00:00,88.56,88.69,88.39,88.68,10200.0,72.2269,72.3329,72.0882,72.3248,10200.0
2013-12-27 14:30:00,88.67,88.68,88.51,88.57,12400.0,72.3166,72.3248,72.1861,72.235,12400.0
2013-12-27 15:00:00,88.52,88.72,88.47,88.72,19000.0,72.1943,72.3574,72.1535,72.3574,19000.0
2013-12-27 15:30:00,88.71,88.79,88.64,88.79,47600.0,72.3492,72.4145,72.2921,72.4145,47600.0
2013-12-30 09:30:00,88.77,89.0,88.43,88.45,30000.0,72.3982,72.5857,72.1209,72.1372,30000.0
2013-12-30 10:00:00,88.46,88.8,88.33,88.36,18100.0,72.1453,72.4226,72.0393,72.0638,18100.0
2013-12-30 10:30:00,88.34,88.7,88.34,88.61,12300.0,72.0475,72.3411,72.0475,72.2677,12300.0
2013-12-30 11:00:00,88.61,88.92,88.53,88.73,11900.0,72.2677,72.5205,72.2024,72.3655,11900.0
2013-12-30 11:30:00,88.78,89.02,88.63,89.0,14400.0,72.4063,72.602,72.284,72.5857,14400.0
2013-12-30 12:00:00,88.94,89.01,88.81,88.95,11000.0,72.5368,72.5939,72.4308,72.545,11000.0
2013-12-30 12:30:00,88.95,89.02,88.85,88.99,12000.0,72.545,72.602,72.4634,72.5776,12000.0
2013-12-30 13:00:00,88.97,88.99,88.85,88.91,8300.0,72.5613,72.5776,72.4634,72.5123,8300.0
2013-12-30 13:30:00,88.92,89.01,88.91,88.94,7400.0,72.5205,72.5939,72.5123,72.5368,7400.0
2013-12-30 14:00:00,88.91,89.0,88.85,88.99,10000.0,72.5123,72.5857,72.4634,72.5776,10000.0
2013-12-30 14:30:00,88.92,89.01,88.82,88.87,10100.0,72.5205,72.5939,72.4389,72.4797,10100.0
2013-12-30 15:00:00,88.88,88.96,88.76,88.78,17900.0,72.4879,72.5531,72.39,72.4063,17900.0
2013-12-30 15:30:00,88.75,88.91,88.67,88.8,44300.0,72.3818,72.5123,72.3166,72.4226,44300.0
2013-12-31 09:30:00,88.9,89.31,88.74,89.14,8100.0,72.5042,72.8386,72.3737,72.6999,8100.0
2013-12-31 10:00:00,89.17,89.19,88.88,89.07,8900.0,72.7244,72.7407,72.4879,72.6428,8900.0
2013-12-31 10:30:00,89.07,89.35,89.07,89.35,11300.0,72.6428,72.8712,72.6428,72.8712,11300.0
2013-12-31 11:00:00,89.42,89.52,89.33,89.43,21000.0,72.9283,73.0098,72.8549,72.9364,21000.0
2013-12-31 11:30:00,89.42,89.42,89.05,89.1,9000.0,72.9283,72.9283,72.6265,72.6673,9000.0
2013-12-31 12:00:00,89.11,89.44,89.11,89.24,14300.0,72.6754,72.9446,72.6754,72.7815,14300.0
2013-12-31 12:30:00,89.25,89.61,89.21,89.45,34600.0,72.7896,73.0832,72.757,72.9527,34600.0
2013-12-31 13:00:00,89.46,89.56,89.35,89.48,16400.0,72.9609,73.0425,72.8712,72.9772,16400.0
2013-12-31 13:30:00,89.52,89.6,89.46,89.56,7500.0,73.0098,73.0751,72.9609,73.0425,7500.0
2013-12-31 14:00:00,89.54,89.61,89.47,89.51,23400.0,73.0261,73.0832,72.9691,73.0017,23400.0
2013-12-31 14:30:00,89.59,89.67,89.51,89.62,21400.0,73.0669,73.1322,73.0017,73.0914,21400.0
2013-12-31 15:00:00,89.63,89.7,89.51,89.65,35900.0,73.0995,73.1566,73.0017,73.1159,35900.0
2013-12-31 15:30:00,89.65,90.05,89.65,90.02,94900.0,73.1159,73.4421,73.1159,73.4176,94900.0
2014-01-02 09:30:00,89.63,90.08,89.3,89.3,51600.0,73.0995,73.4665,72.8304,72.8304,51600.0
2014-01-02 10:00:00,89.26,89.39,88.78,88.78,30800.0,72.7978,72.9038,72.4063,72.4063,30800.0
2014-01-02 10:30:00,88.74,89.06,88.65,88.65,42200.0,72.3737,72.6347,72.3003,72.3003,42200.0
2014-01-02 11:00:00,88.67,88.71,88.51,88.54,52200.0,72.3166,72.3492,72.1861,72.2106,52200.0
2014-01-02 11:30:00,88.55,88.55,87.95,88.03,23900.0,72.2187,72.2187,71.7294,71.7946,23900.0
2014-01-02 12:00:00,88.04,88.04,87.71,87.75,26500.0,71.8028,71.8028,71.5336,71.5663,26500.0
2014-01-02 12:30:00,87.74,87.8,87.61,87.65,34700.0,71.5581,71.607,71.4521,71.4847,34700.0
2014-01-02 13:00:00,87.65,87.66,87.49,87.63,31300.0,71.4847,71.4929,71.3542,71.4684,31300.0
2014-01-02 13:30:00,87.64,87.65,87.54,87.63,22900.0,71.4766,71.4847,71.395,71.4684,22900.0
2014-01-02 14:00:00,87.63,87.7,87.39,87.5,25700.0,71.4684,71.5255,71.2727,71.3624,25700.0
2014-01-02 14:30:00,87.48,87.6,87.42,87.47,22600.0,71.3461,71.4439,71.2971,71.3379,22600.0
2014-01-02 15:00:00,87.46,87.7,87.46,87.6,52000.0,71.3298,71.5255,71.3298,71.4439,52000.0
2014-01-02 15:30:00,87.61,87.99,87.58,87.91,112900.0,71.4521,71.762,71.4276,71.6968,112900.0
2014-01-03 09:30:00,87.86,88.75,87.07,88.33,14700.0,71.656,72.3818,71.0117,72.0393,14700.0
2014-01-03 10:00:00,88.3,88.3,87.89,88.2,32800.0,72.0148,72.0148,71.6805,71.9333,32800.0
2014-01-03 10:30:00,88.17,88.28,88.07,88.22,20300.0,71.9088,71.9985,71.8273,71.9496,20300.0
2014-01-03 11:00:00,88.28,88.42,87.93,87.97,24100.0,71.9985,72.1127,71.7131,71.7457,24100.0
2014-01-03 11:30:00,87.94,88.0,87.79,87.81,19700.0,71.7212,71.7702,71.5989,71.6152,19700.0
2014-01-03 12:00:00,87.82,88.0,87.73,87.95,12800.0,71.6234,71.7702,71.55,71.7294,12800.0
2014-01-03 12:30:00,88.01,88.05,87.95,88.0,20700.0,71.7783,71.8109,71.7294,71.7702,20700.0
2014-01-03 13:00:00,88.0,88.05,87.96,88.05,17500.0,71.7702,71.8109,71.7375,71.8109,17500.0
2014-01-03 13:30:00,88.04,88.08,87.91,87.97,83600.0,71.8028,71.8354,71.6968,71.7457,83600.0
2014-01-03 14:00:00,88.03,88.24,87.97,88.12,30300.0,71.7946,71.9659,71.7457,71.868,30300.0
2014-01-03 14:30:00,88.16,88.32,88.0,88.31,25600.0,71.9007,72.0311,71.7702,72.023,25600.0
2014-01-03 15:00:00,88.3,88.39,88.23,88.33,40900.0,72.0148,72.0882,71.9577,72.0393,40900.0
2014-01-03 15:30:00,88.36,88.47,88.21,88.43,99100.0,72.0638,72.1535,71.9414,72.1209,99100.0
2014-01-06 09:30:00,89.1,89.76,88.46,89.76,31500.0,72.6673,73.2056,72.1453,73.2056,31500.0
2014-01-06 10:00:00,89.68,90.17,89.44,90.1,29700.0,73.1403,73.54,72.9446,73.4829,29700.0
2014-01-06 10:30:00,90.08,90.27,89.88,90.08,25400.0,73.4665,73.6215,73.3034,73.4665,25400.0
2014-01-06 11:00:00,90.12,90.12,89.38,89.65,16600.0,73.4992,73.4992,72.8956,73.1159,16600.0
2014-01-06 11:30:00,89.61,89.7,89.47,89.53,14400.0,73.0832,73.1566,72.9691,73.018,14400.0
2014-01-06 12:00:00,89.55,89.75,89.34,89.6,18200.0,73.0343,73.1974,72.863,73.0751,18200.0
2014-01-06 12:30:00,89.6,89.83,89.5,89.78,10000.0,73.0751,73.2627,72.9935,73.2219,10000.0
2014-01-06 13:00:00,89.8,89.89,89.69,89.72,10600.0,73.2382,73.3116,73.1485,73.1729,10600.0
2014-01-06 13:30:00,89.72,90.12,89.69,90.08,14900.0,73.1729,73.4992,73.1485,73.4665,14900.0
2014-01-06 14:00:00,90.13,90.29,90.05,90.1,33800.0,73.5073,73.6378,73.4421,73.4829,33800.0
2014-01-06 14:30:00,90.1,90.6,90.1,90.53,22900.0,73.4829,73.8906,73.4829,73.8336,22900.0
2014-01-06 15:00:00,90.53,90.53,90.24,90.31,22200.0,73.8336,73.8336,73.597,73.6541,22200.0
2014-01-06 15:30:00,90.29,90.32,90.01,90.05,42800.0,73.6378,73.6623,73.4095,73.4421,42800.0
2014-01-07 09:30:00,92.0,92.19,91.63,92.12,35300.0,75.0324,75.1874,74.7307,75.1303,35300.0
2014-01-07 10:00:00,92.1,92.93,92.1,92.79,26700.0,75.114,75.7909,75.114,75.6767,26700.0
2014-01-07 10:30:00,92.8,93.2,92.65,92.69,16000.0,75.6849,76.0111,75.5626,75.5952,16000.0
2014-01-07 11:00:00,92.72,92.76,91.88,91.88,25500.0,75.6197,75.6523,74.9346,74.9346,25500.0
2014-01-07 11:30:00,91.9,91.96,91.53,91.53,11300.0,74.9509,74.9998,74.6491,74.6491,11300.0
2014-01-07 12:00:00,91.54,91.95,91.54,91.75,14800.0,74.6573,74.9917,74.6573,74.8286,14800.0
2014-01-07 12:30:00,91.77,91.89,91.49,91.49,46700.0,74.8449,74.9427,74.6165,74.6165,46700.0
2014-01-07 13:00:00,91.49,91.61,91.4,91.54,21200.0,74.6165,74.7144,74.5431,74.6573,21200.0
2014-01-07 13:30:00,91.53,91.67,91.32,91.38,19800.0,74.6491,74.7633,74.4779,74.5268,19800.0
2014-01-07 14:00:00,91.34,91.34,90.85,91.24,29700.0,74.4942,74.4942,74.0945,74.4126,29700.0
2014-01-07 14:30:00,91.25,91.34,91.18,91.25,24900.0,74.4208,74.4942,74.3637,74.4208,24900.0
2014-01-07 15:00:00,91.25,91.38,91.18,91.22,22600.0,74.4208,74.5268,74.3637,74.3963,22600.0
2014-01-07 15:30:00,91.22,91.29,91.13,91.21,47700.0,74.3963,74.4534,74.3229,74.3881,47700.0
2014-01-08 09:30:00,91.19,91.62,90.52,90.77,18000.0,74.3718,74.7225,73.8254,74.0293,18000.0
2014-01-08 10:00:00,90.83,90.92,90.37,90.82,32200.0,74.0782,74.1516,73.7031,74.0701,32200.0
2014-01-08 10:30:00,90.81,90.93,90.49,90.52,20500.0,74.0619,74.1598,73.8009,73.8254,20500.0
2014-01-08 11:00:00,90.54,90.7,90.38,90.7,25200.0,73.8417,73.9722,73.7112,73.9722,25200.0
2014-01-08 11:30:00,90.73,91.2,90.65,91.15,15000.0,73.9967,74.38,73.9314,74.3392,15000.0
2014-01-08 12:00:00,91.18,91.22,90.84,90.9,12200.0,74.3637,74.3963,74.0864,74.1353,12200.0
2014-01-08 12:30:00,90.9,90.94,90.5,90.5,68200.0,74.1353,74.1679,73.8091,73.8091,68200.0
2014-01-08 13:00:00,90.51,90.83,90.48,90.73,19600.0,73.8172,74.0782,73.7928,73.9967,19600.0
2014-01-08 13:30:00,90.72,90.91,90.7,90.78,16100.0,73.9885,74.1435,73.9722,74.0374,16100.0
2014-01-08 14:00:00,90.78,90.97,90.67,90.71,34300.0,74.0374,74.1924,73.9477,73.9804,34300.0
2014-01-08 14:30:00,90.71,90.82,90.46,90.6,25800.0,73.9804,74.0701,73.7765,73.8906,25800.0
2014-01-08 15:00:00,90.61,90.72,90.49,90.54,45000.0,73.8988,73.9885,73.8009,73.8417,45000.0
2014-01-08 15:30:00,90.54,90.8,90.54,90.71,72900.0,73.8417,74.0538,73.8417,73.9804,72900.0
2014-01-09 09:30:00,91.36,91.54,91.1,91.41,24900.0,74.5105,74.6573,74.2984,74.5513,24900.0
2014-01-09 10:00:00,91.41,91.68,91.03,91.1,16900.0,74.5513,74.7715,74.2413,74.2984,16900.0
2014-01-09 10:30:00,91.03,91.06,90.51,90.53,16800.0,74.2413,74.2658,73.8172,73.8336,16800.0
2014-01-09 11:00:00,90.61,90.63,90.4,90.47,13000.0,73.8988,73.9151,73.7275,73.7846,13000.0
2014-01-09 11:30:00,90.47,90.74,90.47,90.57,9700.0,73.7846,74.0048,73.7846,73.8662,9700.0
2014-01-09 12:00:00,90.66,91.0,90.59,90.96,13400.0,73.9396,74.2169,73.8825,74.1843,13400.0
2014-01-09 12:30:00,90.99,91.25,90.95,91.02,14600.0,74.2087,74.4208,74.1761,74.2332,14600.0
2014-01-09 13:00:00,91.14,91.14,90.9,91.07,10700.0,74.3311,74.3311,74.1353,74.274,10700.0
2014-01-09 13:30:00,91.09,91.13,90.83,90.9,11200.0,74.2903,74.3229,74.0782,74.1353,11200.0
2014-01-09 14:00:00,90.92,90.93,90.68,90.73,9900.0,74.1516,74.1598,73.9559,73.9967,9900.0
2014-01-09 14:30:00,90.7,91.03,90.66,91.02,11900.0,73.9722,74.2413,73.9396,74.2332,11900.0
2014-01-09 15:00:00,91.03,91.14,90.87,91.01,11300.0,74.2413,74.3311,74.1108,74.225,11300.0
2014-01-09 15:30:00,91.01,91.07,90.73,90.88,42100.0,74.225,74.274,73.9967,74.119,42100.0
2014-01-10 09:30:00,90.93,91.47,90.93,91.28,9500.0,74.1598,74.6002,74.1598,74.4452,9500.0
2014-01-10 10:00:00,91.2,91.58,90.76,91.42,14700.0,74.38,74.6899,74.0211,74.5594,14700.0
2014-01-10 10:30:00,91.41,91.87,91.33,91.87,7100.0,74.5513,74.9264,74.486,74.9264,7100.0
2014-01-10 11:00:00,91.9,92.06,91.8,91.84,5900.0,74.9509,75.0814,74.8693,74.902,5900.0
2014-01-10 11:30:00,91.79,91.81,91.57,91.78,8000.0,74.8612,74.8775,74.6817,74.853,8000.0
2014-01-10 12:00:00,91.7,92.27,91.63,92.26,11000.0,74.7878,75.2526,74.7307,75.2445,11000.0
2014-01-10 12:30:00,92.2,92.51,92.18,92.23,7900.0,75.1956,75.4484,75.1792,75.22,7900.0
2014-01-10 13:00:00,92.22,92.45,92.2,92.37,8000.0,75.2119,75.3994,75.1956,75.3342,8000.0
2014-01-10 13:30:00,92.37,92.54,92.19,92.2,9300.0,75.3342,75.4729,75.1874,75.1956,9300.0
2014-01-10 14:00:00,92.24,92.48,92.24,92.26,4200.0,75.2282,75.4239,75.2282,75.2445,4200.0
2014-01-10 14:30:00,92.3,92.33,92.19,92.26,7800.0,75.2771,75.3016,75.1874,75.2445,7800.0
2014-01-10 15:00:00,92.26,92.54,92.26,92.51,7900.0,75.2445,75.4729,75.2445,75.4484,7900.0
2014-01-10 15:30:00,92.53,92.65,92.37,92.65,29400.0,75.4647,75.5626,75.3342,75.5626,29400.0
2014-01-13 09:30:00,92.75,93.4,92.65,92.91,17700.0,75.6441,76.1742,75.5626,75.7746,17700.0
2014-01-13 10:00:00,92.95,93.36,92.88,93.36,17300.0,75.8072,76.1416,75.7501,76.1416,17300.0
2014-01-13 10:30:00,93.27,93.58,93.27,93.58,9900.0,76.0682,76.321,76.0682,76.321,9900.0
2014-01-13 11:00:00,93.55,93.63,93.41,93.48,17500.0,76.2966,76.3618,76.1824,76.2395,17500.0
2014-01-13 11:30:00,93.51,93.71,93.46,93.63,16800.0,76.264,76.4271,76.2232,76.3618,16800.0
2014-01-13 12:00:00,93.62,93.91,93.47,93.78,36700.0,76.3537,76.5902,76.2313,76.4842,36700.0
2014-01-13 12:30:00,93.77,93.98,93.66,93.73,39300.0,76.476,76.6473,76.3863,76.4434,39300.0
2014-01-13 13:00:00,93.67,93.67,93.35,93.6,16500.0,76.3944,76.3944,76.1335,76.3374,16500.0
2014-01-13 13:30:00,93.55,93.57,93.36,93.49,15700.0,76.2966,76.3129,76.1416,76.2476,15700.0
2014-01-13 14:00:00,93.48,93.55,93.25,93.35,30400.0,76.2395,76.2966,76.0519,76.1335,30400.0
2014-01-13 14:30:00,93.36,93.39,93.03,93.25,15300.0,76.1416,76.1661,75.8725,76.0519,15300.0
2014-01-13 15:00:00,93.23,93.26,93.0,93.2,46400.0,76.0356,76.0601,75.848,76.0111,46400.0
2014-01-13 15:30:00,93.17,93.18,92.73,93.01,61200.0,75.9867,75.9948,75.6278,75.8562,61200.0
2014-01-14 09:30:00,93.11,93.62,93.05,93.12,15200.0,75.9377,76.3537,75.8888,75.9459,15200.0
2014-01-14 10:00:00,93.29,93.63,93.2,93.43,15000.0,76.0845,76.3618,76.0111,76.1987,15000.0
2014-01-14 10:30:00,93.34,93.87,93.34,93.78,19200.0,76.1253,76.5576,76.1253,76.4842,19200.0
2014-01-14 11:00:00,93.83,93.92,93.34,93.59,15100.0,76.5249,76.5983,76.1253,76.3292,15100.0
2014-01-14 11:30:00,93.59,93.63,93.31,93.41,13700.0,76.3292,76.3618,76.1008,76.1824,13700.0
2014-01-14 12:00:00,93.43,94.35,93.39,94.0,107500.0,76.1987,76.949,76.1661,76.6636,107500.0
2014-01-14 12:30:00,94.05,94.87,93.99,94.5,137100.0,76.7044,77.3731,76.6554,77.0714,137100.0
2014-01-14 13:00:00,94.47,94.59,94.42,94.46,26100.0,77.0469,77.1448,77.0061,77.0387,26100.0
2014-01-14 13:30:00,94.42,94.53,94.12,94.13,15200.0,77.0061,77.0958,76.7615,76.7696,15200.0
2014-01-14 14:00:00,94.16,94.22,93.88,93.99,18200.0,76.7941,76.843,76.5657,76.6554,18200.0
2014-01-14 14:30:00,93.95,93.97,93.89,93.91,13700.0,76.6228,76.6391,76.5739,76.5902,13700.0
2014-01-14 15:00:00,93.9,93.93,93.82,93.91,69700.0,76.582,76.6065,76.5168,76.5902,69700.0
2014-01-14 15:30:00,93.91,94.16,93.87,94.11,66100.0,76.5902,76.7941,76.5576,76.7533,66100.0
2014-01-15 09:30:00,94.75,94.94,94.44,94.74,29600.0,77.2753,77.4302,77.0224,77.2671,29600.0
2014-01-15 10:00:00,94.71,95.08,94.56,94.78,53300.0,77.2426,77.5444,77.1203,77.2997,53300.0
2014-01-15 10:30:00,94.79,95.39,94.75,95.23,47800.0,77.3079,77.7972,77.2753,77.6667,47800.0
2014-01-15 11:00:00,95.18,95.25,94.98,95.01,38400.0,77.626,77.683,77.4628,77.4873,38400.0
2014-01-15 11:30:00,95.03,95.3,94.96,95.04,35500.0,77.5036,77.7238,77.4465,77.5118,35500.0
2014-01-15 12:00:00,95.02,95.24,95.01,95.07,31600.0,77.4955,77.6749,77.4873,77.5362,31600.0
2014-01-15 12:30:00,95.1,95.33,95.06,95.28,34900.0,77.5607,77.7483,77.5281,77.7075,34900.0
2014-01-15 13:00:00,95.25,95.4,95.17,95.27,33800.0,77.683,77.8054,77.6178,77.6994,33800.0
2014-01-15 13:30:00,95.25,95.3,95.04,95.23,34100.0,77.683,77.7238,77.5118,77.6667,34100.0
2014-01-15 14:00:00,95.2,95.42,95.05,95.33,36500.0,77.6423,77.8217,77.5199,77.7483,36500.0
2014-01-15 14:30:00,95.36,95.49,95.23,95.26,28500.0,77.7728,77.8788,77.6667,77.6912,28500.0
2014-01-15 15:00:00,95.3,95.39,95.19,95.23,44700.0,77.7238,77.7972,77.6341,77.6667,44700.0
2014-01-15 15:30:00,95.19,95.32,95.14,95.31,88100.0,77.6341,77.7401,77.5933,77.732,88100.0
2014-01-16 09:30:00,95.02,95.66,94.51,95.46,40300.0,77.4955,78.0174,77.0795,77.8543,40300.0
2014-01-16 10:00:00,95.5,95.7,95.37,95.49,32500.0,77.8869,78.0501,77.7809,77.8788,32500.0
2014-01-16 10:30:00,95.52,95.61,95.12,95.25,29900.0,77.9032,77.9767,77.577,77.683,29900.0
2014-01-16 11:00:00,95.25,95.31,94.89,95.04,39300.0,77.683,77.732,77.3894,77.5118,39300.0
2014-01-16 11:30:00,95.06,95.48,95.06,95.39,56600.0,77.5281,77.8706,77.5281,77.7972,56600.0
2014-01-16 12:00:00,95.38,95.38,95.01,95.28,39500.0,77.7891,77.7891,77.4873,77.7075,39500.0
2014-01-16 12:30:00,95.28,95.45,95.18,95.38,23100.0,77.7075,77.8462,77.626,77.7891,23100.0
2014-01-16 13:00:00,95.4,95.6,95.25,95.42,43400.0,77.8054,77.9685,77.683,77.8217,43400.0
2014-01-16 13:30:00,95.4,95.48,95.12,95.3,21700.0,77.8054,77.8706,77.577,77.7238,21700.0
2014-01-16 14:00:00,95.3,95.38,95.11,95.17,28600.0,77.7238,77.7891,77.5689,77.6178,28600.0
2014-01-16 14:30:00,95.17,95.29,95.14,95.23,33100.0,77.6178,77.7157,77.5933,77.6667,33100.0
2014-01-16 15:00:00,95.2,95.3,95.13,95.24,42200.0,77.6423,77.7238,77.5852,77.6749,42200.0
2014-01-16 15:30:00,95.21,95.33,95.16,95.22,53600.0,77.6504,77.7483,77.6096,77.6586,53600.0
2014-01-17 09:30:00,95.2,95.61,95.16,95.36,41500.0,77.6423,77.9767,77.6096,77.7728,41500.0
2014-01-17 10:00:00,95.35,95.45,95.18,95.22,24700.0,77.7646,77.8462,77.626,77.6586,24700.0
2014-01-17 10:30:00,95.26,95.41,95.2,95.21,107500.0,77.6912,77.8135,77.6423,77.6504,107500.0
2014-01-17 11:00:00,95.25,95.5,95.25,95.45,24900.0,77.683,77.8869,77.683,77.8462,24900.0
2014-01-17 11:30:00,95.43,95.43,95.28,95.36,10500.0,77.8298,77.8298,77.7075,77.7728,10500.0
2014-01-17 12:00:00,95.34,95.42,95.26,95.4,12300.0,77.7564,77.8217,77.6912,77.8054,12300.0
2014-01-17 12:30:00,95.35,95.44,95.27,95.3,6700.0,77.7646,77.838,77.6994,77.7238,6700.0
2014-01-17 13:00:00,95.3,95.38,95.23,95.3,25600.0,77.7238,77.7891,77.6667,77.7238,25600.0
2014-01-17 13:30:00,95.3,95.36,95.25,95.31,10600.0,77.7238,77.7728,77.683,77.732,10600.0
2014-01-17 14:00:00,95.37,95.44,95.28,95.31,6800.0,77.7809,77.838,77.7075,77.732,6800.0
2014-01-17 14:30:00,95.3,95.3,95.2,95.23,16900.0,77.7238,77.7238,77.6423,77.6667,16900.0
2014-01-17 15:00:00,95.21,95.25,95.04,95.21,8100.0,77.6504,77.683,77.5118,77.6504,8100.0
2014-01-17 15:30:00,95.19,95.25,95.04,95.2,43100.0,77.6341,77.683,77.5118,77.6423,43100.0
2014-01-21 09:30:00,96.15,96.75,95.83,96.16,50400.0,78.4171,78.9064,78.1561,78.4252,50400.0
2014-01-21 10:00:00,96.16,96.25,95.8,95.9,25700.0,78.4252,78.4986,78.1316,78.2132,25700.0
2014-01-21 10:30:00,95.9,96.3,95.82,96.04,30800.0,78.2132,78.5394,78.1479,78.3273,30800.0
2014-01-21 11:00:00,96.06,96.12,95.55,95.75,23500.0,78.3437,78.3926,77.9277,78.0908,23500.0
2014-01-21 11:30:00,95.73,95.94,95.66,95.88,18900.0,78.0745,78.2458,78.0174,78.1969,18900.0
2014-01-21 12:00:00,95.85,95.96,95.66,95.87,21300.0,78.1724,78.2621,78.0174,78.1887,21300.0
2014-01-21 12:30:00,95.91,96.01,95.89,95.91,9600.0,78.2213,78.3029,78.205,78.2213,9600.0
2014-01-21 13:00:00,95.92,96.11,95.92,95.99,27100.0,78.2295,78.3844,78.2295,78.2866,27100.0
2014-01-21 13:30:00,95.96,96.19,95.94,96.02,14100.0,78.2621,78.4497,78.2458,78.311,14100.0
2014-01-21 14:00:00,96.04,96.18,96.03,96.07,18100.0,78.3273,78.4415,78.3192,78.3518,18100.0
2014-01-21 14:30:00,96.07,96.14,95.93,96.12,19700.0,78.3518,78.4089,78.2376,78.3926,19700.0
2014-01-21 15:00:00,96.11,96.18,95.97,96.04,66200.0,78.3844,78.4415,78.2703,78.3273,66200.0
2014-01-21 15:30:00,96.04,96.16,95.98,96.12,107400.0,78.3273,78.4252,78.2784,78.3926,107400.0
2014-01-22 09:30:00,96.51,97.0,96.51,96.98,52600.0,78.7107,79.1103,78.7107,79.094,52600.0
2014-01-22 10:00:00,96.98,97.78,96.96,97.74,43500.0,79.094,79.7464,79.0777,79.7138,43500.0
2014-01-22 10:30:00,97.78,97.78,97.33,97.37,27100.0,79.7464,79.7464,79.3794,79.4121,27100.0
2014-01-22 11:00:00,97.4,97.4,97.02,97.24,19600.0,79.4365,79.4365,79.1266,79.306,19600.0
2014-01-22 11:30:00,97.22,97.42,97.15,97.35,22100.0,79.2897,79.4528,79.2326,79.3957,22100.0
2014-01-22 12:00:00,97.34,97.8,97.28,97.56,24500.0,79.3876,79.7627,79.3387,79.567,24500.0
2014-01-22 12:30:00,97.64,97.76,97.53,97.68,18600.0,79.6323,79.7301,79.5425,79.6649,18600.0
2014-01-22 13:00:00,97.66,97.91,97.58,97.78,16600.0,79.6486,79.8525,79.5833,79.7464,16600.0
2014-01-22 13:30:00,97.8,97.8,97.5,97.54,13800.0,79.7627,79.7627,79.5181,79.5507,13800.0
2014-01-22 14:00:00,97.59,97.82,97.59,97.8,11800.0,79.5915,79.7791,79.5915,79.7627,11800.0
2014-01-22 14:30:00,97.79,97.9,97.67,97.75,17600.0,79.7546,79.8443,79.6567,79.722,17600.0
2014-01-22 15:00:00,97.8,97.81,97.63,97.69,18700.0,79.7627,79.7709,79.6241,79.673,18700.0
2014-01-22 15:30:00,97.7,97.95,97.62,97.91,49600.0,79.6812,79.8851,79.6159,79.8525,49600.0
2014-01-23 09:30:00,97.35,97.81,97.0,97.47,33300.0,79.3957,79.7709,79.1103,79.4936,33300.0
2014-01-23 10:00:00,97.44,97.74,97.27,97.71,41300.0,79.4691,79.7138,79.3305,79.6893,41300.0
2014-01-23 10:30:00,97.72,97.88,97.39,97.55,52300.0,79.6975,79.828,79.4284,79.5589,52300.0
2014-01-23 11:00:00,97.53,97.66,97.41,97.54,32800.0,79.5425,79.6486,79.4447,79.5507,32800.0
2014-01-23 11:30:00,97.57,97.68,97.46,97.48,13300.0,79.5752,79.6649,79.4855,79.5018,13300.0
2014-01-23 12:00:00,97.51,97.66,97.39,97.6,14700.0,79.5262,79.6486,79.4284,79.5996,14700.0
2014-01-23 12:30:00,97.61,97.8,97.46,97.59,10900.0,79.6078,79.7627,79.4855,79.5915,10900.0
2014-01-23 13:00:00,97.62,97.74,97.41,97.6,13100.0,79.6159,79.7138,79.4447,79.5996,13100.0
2014-01-23 13:30:00,97.6,97.7,97.34,97.35,18300.0,79.5996,79.6812,79.3876,79.3957,18300.0
2014-01-23 14:00:00,97.35,97.55,97.25,97.31,20900.0,79.3957,79.5589,79.3142,79.3631,20900.0
2014-01-23 14:30:00,97.31,97.48,97.16,97.34,18200.0,79.3631,79.5018,79.2408,79.3876,18200.0
2014-01-23 15:00:00,97.35,97.41,97.13,97.22,25800.0,79.3957,79.4447,79.2163,79.2897,25800.0
2014-01-23 15:30:00,97.2,97.3,97.03,97.18,76600.0,79.2734,79.355,79.1348,79.2571,76600.0
2014-01-24 09:30:00,96.51,96.54,94.76,94.76,61100.0,78.7107,78.7351,77.2834,77.2834,61100.0
2014-01-24 10:00:00,94.75,94.85,94.15,94.26,41200.0,77.2753,77.3568,76.7859,76.8756,41200.0
2014-01-24 10:30:00,94.24,94.26,93.81,93.91,35600.0,76.8593,76.8756,76.5086,76.5902,35600.0
2014-01-24 11:00:00,93.99,94.08,93.08,93.27,25600.0,76.6554,76.7288,75.9133,76.0682,25600.0
2014-01-24 11:30:00,93.29,93.96,93.22,93.96,24600.0,76.0845,76.631,76.0274,76.631,24600.0
2014-01-24 12:00:00,93.94,93.95,93.36,93.59,15100.0,76.6146,76.6228,76.1416,76.3292,15100.0
2014-01-24 12:30:00,93.53,93.65,93.32,93.46,10600.0,76.2803,76.3781,76.109,76.2232,10600.0
2014-01-24 13:00:00,93.49,93.63,93.33,93.5,17300.0,76.2476,76.3618,76.1172,76.2558,17300.0
2014-01-24 13:30:00,93.49,93.59,93.33,93.42,16700.0,76.2476,76.3292,76.1172,76.1906,16700.0
2014-01-24 14:00:00,93.34,93.34,93.01,93.02,28600.0,76.1253,76.1253,75.8562,75.8643,28600.0
2014-01-24 14:30:00,93.08,93.63,92.91,93.49,71500.0,75.9133,76.3618,75.7746,76.2476,71500.0
2014-01-24 15:00:00,93.55,93.57,93.36,93.53,40400.0,76.2966,76.3129,76.1416,76.2803,40400.0
2014-01-24 15:30:00,93.49,93.58,93.37,93.45,75000.0,76.2476,76.321,76.1498,76.215,75000.0
2014-01-27 09:30:00,93.49,94.41,93.14,94.2,46900.0,76.2476,76.998,75.9622,76.8267,46900.0
2014-01-27 10:00:00,94.09,94.2,93.18,93.46,45200.0,76.737,76.8267,75.9948,76.2232,45200.0
2014-01-27 10:30:00,93.41,93.87,93.13,93.19,37700.0,76.1824,76.5576,75.954,76.003,37700.0
2014-01-27 11:00:00,93.26,93.41,92.73,92.83,39200.0,76.0601,76.1824,75.6278,75.7094,39200.0
2014-01-27 11:30:00,92.87,92.91,92.03,92.19,32700.0,75.742,75.7746,75.0569,75.1874,32700.0
2014-01-27 12:00:00,92.15,92.25,91.37,91.88,55300.0,75.1548,75.2363,74.5186,74.9346,55300.0
2014-01-27 12:30:00,91.95,92.1,91.56,91.79,37800.0,74.9917,75.114,74.6736,74.8612,37800.0
2014-01-27 13:00:00,91.79,92.29,91.75,92.02,41500.0,74.8612,75.269,74.8286,75.0488,41500.0
2014-01-27 13:30:00,92.03,92.85,92.03,92.54,27300.0,75.0569,75.7257,75.0569,75.4729,27300.0
2014-01-27 14:00:00,92.54,93.12,92.54,93.05,12200.0,75.4729,75.9459,75.4729,75.8888,12200.0
2014-01-27 14:30:00,93.07,93.33,93.03,93.3,13600.0,75.9051,76.1172,75.8725,76.0927,13600.0
2014-01-27 15:00:00,93.3,93.45,93.11,93.27,22700.0,76.0927,76.215,75.9377,76.0682,22700.0
2014-01-27 15:30:00,93.3,93.43,92.93,92.94,74900.0,76.0927,76.1987,75.7909,75.7991,74900.0
2014-01-28 09:30:00,92.99,93.66,92.82,93.3,43000.0,75.8399,76.3863,75.7012,76.0927,43000.0
2014-01-28 10:00:00,93.32,93.65,93.22,93.38,42700.0,76.109,76.3781,76.0274,76.1579,42700.0
2014-01-28 10:30:00,93.38,93.69,93.26,93.63,29200.0,76.1579,76.4108,76.0601,76.3618,29200.0
2014-01-28 11:00:00,93.63,93.71,92.83,93.02,40000.0,76.3618,76.4271,75.7094,75.8643,40000.0
2014-01-28 11:30:00,93.06,93.17,92.82,93.11,22000.0,75.8969,75.9867,75.7012,75.9377,22000.0
2014-01-28 12:00:00,93.04,93.2,92.9,92.93,6200.0,75.8806,76.0111,75.7665,75.7909,6200.0
2014-01-28 12:30:00,92.99,93.11,92.76,92.91,13500.0,75.8399,75.9377,75.6523,75.7746,13500.0
2014-01-28 13:00:00,92.99,93.2,92.87,93.2,21900.0,75.8399,76.0111,75.742,76.0111,21900.0
2014-01-28 13:30:00,93.27,93.31,93.05,93.26,9000.0,76.0682,76.1008,75.8888,76.0601,9000.0
2014-01-28 14:00:00,93.25,93.3,93.11,93.16,19300.0,76.0519,76.0927,75.9377,75.9785,19300.0
2014-01-28 14:30:00,93.19,93.32,93.19,93.31,34700.0,76.003,76.109,76.003,76.1008,34700.0
2014-01-28 15:00:00,93.31,93.69,93.26,93.64,28600.0,76.1008,76.4108,76.0601,76.37,28600.0
2014-01-28 15:30:00,93.62,93.89,93.61,93.88,49800.0,76.3537,76.5739,76.3455,76.5657,49800.0
2014-01-29 09:30:00,93.05,93.86,92.61,93.86,21500.0,75.8888,76.5494,75.5299,76.5494,21500.0
2014-01-29 10:00:00,93.74,94.07,93.56,93.75,38100.0,76.4515,76.7207,76.3047,76.4597,38100.0
2014-01-29 10:30:00,93.73,93.98,93.68,93.85,17900.0,76.4434,76.6473,76.4026,76.5412,17900.0
2014-01-29 11:00:00,93.88,94.05,93.87,94.0,15200.0,76.5657,76.7044,76.5576,76.6636,15200.0
2014-01-29 11:30:00,94.04,94.07,93.71,93.94,6700.0,76.6962,76.7207,76.4271,76.6146,6700.0
2014-01-29 12:00:00,93.98,93.98,93.66,93.73,7700.0,76.6473,76.6473,76.3863,76.4434,7700.0
2014-01-29 12:30:00,93.68,93.87,93.56,93.87,22000.0,76.4026,76.5576,76.3047,76.5576,22000.0
2014-01-29 13:00:00,93.8,93.8,93.59,93.73,11300.0,76.5005,76.5005,76.3292,76.4434,11300.0
2014-01-29 13:30:00,93.65,93.7,93.49,93.55,13700.0,76.3781,76.4189,76.2476,76.2966,13700.0
2014-01-29 14:00:00,93.68,93.9,93.08,93.43,9000.0,76.4026,76.582,75.9133,76.1987,9000.0
2014-01-29 14:30:00,93.38,93.63,93.19,93.19,9300.0,76.1579,76.3618,76.003,76.003,9300.0
2014-01-29 15:00:00,93.16,93.23,92.95,93.11,12400.0,75.9785,76.0356,75.8072,75.9377,12400.0
2014-01-29 15:30:00,93.1,93.46,93.08,93.2,39800.0,75.9296,76.2232,75.9133,76.0111,39800.0
2014-01-30 09:30:00,93.9,93.99,93.53,93.86,22900.0,76.582,76.6554,76.2803,76.5494,22900.0
2014-01-30 10:00:00,93.79,93.9,93.31,93.4,43100.0,76.4923,76.582,76.1008,76.1742,43100.0
2014-01-30 10:30:00,93.38,93.67,93.24,93.24,24400.0,76.1579,76.3944,76.0438,76.0438,24400.0
2014-01-30 11:00:00,93.25,93.88,93.25,93.68,15800.0,76.0519,76.5657,76.0519,76.4026,15800.0
2014-01-30 11:30:00,93.71,94.07,93.69,93.93,19300.0,76.4271,76.7207,76.4108,76.6065,19300.0
2014-01-30 12:00:00,93.98,94.07,93.93,93.99,18800.0,76.6473,76.7207,76.6065,76.6554,18800.0
2014-01-30 12:30:00,94.02,94.1,93.9,94.02,20800.0,76.6799,76.7451,76.582,76.6799,20800.0
2014-01-30 13:00:00,94.03,94.03,93.84,93.9,4500.0,76.6881,76.6881,76.5331,76.582,4500.0
2014-01-30 13:30:00,93.87,94.0,93.76,93.78,8700.0,76.5576,76.6636,76.4678,76.4842,8700.0
2014-01-30 14:00:00,93.81,93.81,93.44,93.54,14600.0,76.5086,76.5086,76.2069,76.2884,14600.0
2014-01-30 14:30:00,93.75,93.92,93.63,93.91,6800.0,76.4597,76.5983,76.3618,76.5902,6800.0
2014-01-30 15:00:00,93.92,94.02,93.78,93.86,21900.0,76.5983,76.6799,76.4842,76.5494,21900.0
2014-01-30 15:30:00,93.88,93.98,93.73,93.9,38100.0,76.5657,76.6473,76.4434,76.582,38100.0
2014-01-31 09:30:00,92.86,94.08,92.83,93.94,76400.0,75.7338,76.7288,75.7094,76.6146,76400.0
2014-01-31 10:00:00,93.93,94.35,93.8,93.8,56200.0,76.6065,76.949,76.5005,76.5005,56200.0
2014-01-31 10:30:00,93.79,94.31,93.73,94.04,54100.0,76.4923,76.9164,76.4434,76.6962,54100.0
2014-01-31 11:00:00,93.99,94.25,93.83,94.21,62400.0,76.6554,76.8675,76.5249,76.8349,62400.0
2014-01-31 11:30:00,94.21,94.29,93.89,94.29,55000.0,76.8349,76.9001,76.5739,76.9001,55000.0
2014-01-31 12:00:00,94.3,94.37,94.01,94.22,32400.0,76.9083,76.9653,76.6717,76.843,32400.0
2014-01-31 12:30:00,94.18,94.47,94.07,94.39,45800.0,76.8104,77.0469,76.7207,76.9817,45800.0
2014-01-31 13:00:00,94.43,94.87,94.4,94.82,21900.0,77.0143,77.3731,76.9898,77.3324,21900.0
2014-01-31 13:30:00,94.85,95.36,94.82,95.3,18800.0,77.3568,77.7728,77.3324,77.7238,18800.0
2014-01-31 14:00:00,95.31,95.46,95.21,95.38,32700.0,77.732,77.8543,77.6504,77.7891,32700.0
2014-01-31 14:30:00,95.4,95.78,95.28,95.45,16500.0,77.8054,78.1153,77.7075,77.8462,16500.0
2014-01-31 15:00:00,95.45,95.45,95.16,95.32,26100.0,77.8462,77.8462,77.6096,77.7401,26100.0
2014-01-31 15:30:00,95.34,95.45,94.89,95.02,50700.0,77.7564,77.8462,77.3894,77.4955,50700.0
2014-02-03 09:30:00,95.07,95.63,95.05,95.3,36900.0,77.5362,77.993,77.5199,77.7238,36900.0
2014-02-03 10:00:00,95.25,95.25,93.09,93.47,52500.0,77.683,77.683,75.9214,76.2313,52500.0
2014-02-03 10:30:00,93.45,93.53,92.94,93.35,34600.0,76.215,76.2803,75.7991,76.1335,34600.0
2014-02-03 11:00:00,93.34,93.51,92.33,92.58,41400.0,76.1253,76.264,75.3016,75.5055,41400.0
2014-02-03 11:30:00,92.69,92.95,92.35,92.38,28200.0,75.5952,75.8072,75.3179,75.3424,28200.0
2014-02-03 12:00:00,92.44,92.44,92.0,92.25,39500.0,75.3913,75.3913,75.0324,75.2363,39500.0
2014-02-03 12:30:00,92.36,92.57,91.69,92.0,31100.0,75.326,75.4973,74.7796,75.0324,31100.0
2014-02-03 13:00:00,92.05,92.08,90.75,91.14,36300.0,75.0732,75.0977,74.013,74.3311,36300.0
2014-02-03 13:30:00,91.21,91.55,90.52,90.58,33800.0,74.3881,74.6654,73.8254,73.8743,33800.0
2014-02-03 14:00:00,90.66,90.8,90.29,90.36,28200.0,73.9396,74.0538,73.6378,73.6949,28200.0
2014-02-03 14:30:00,90.38,90.45,89.88,89.99,37900.0,73.7112,73.7683,73.3034,73.3931,37900.0
2014-02-03 15:00:00,89.99,90.21,89.85,90.04,38700.0,73.3931,73.5726,73.279,73.4339,38700.0
2014-02-03 15:30:00,90.11,90.11,89.52,89.73,89500.0,73.491,73.491,73.0098,73.1811,89500.0
2014-02-04 09:30:00,89.92,90.35,88.94,89.54,37100.0,73.3361,73.6868,72.5368,73.0261,37100.0
2014-02-04 10:00:00,89.61,89.8,89.17,89.69,50400.0,73.0832,73.2382,72.7244,73.1485,50400.0
2014-02-04 10:30:00,89.73,90.01,89.51,89.7,27200.0,73.1811,73.4095,73.0017,73.1566,27200.0
2014-02-04 11:00:00,89.78,90.35,89.69,90.31,18400.0,73.2219,73.6868,73.1485,73.6541,18400.0
2014-02-04 11:30:00,90.34,90.99,90.33,90.97,12000.0,73.6786,74.2087,73.6704,74.1924,12000.0
2014-02-04 12:00:00,91.12,91.29,90.63,90.83,22500.0,74.3147,74.4534,73.9151,74.0782,22500.0
2014-02-04 12:30:00,90.88,90.9,90.61,90.78,20900.0,74.119,74.1353,73.8988,74.0374,20900.0
2014-02-04 13:00:00,90.8,90.82,90.35,90.72,16000.0,74.0538,74.0701,73.6868,73.9885,16000.0
2014-02-04 13:30:00,90.68,90.87,90.41,90.43,13900.0,73.9559,74.1108,73.7357,73.752,13900.0
2014-02-04 14:00:00,90.39,90.85,90.18,90.66,13400.0,73.7194,74.0945,73.5481,73.9396,13400.0
2014-02-04 14:30:00,90.62,90.84,90.47,90.54,18700.0,73.907,74.0864,73.7846,73.8417,18700.0
2014-02-04 15:00:00,90.54,90.75,90.19,90.19,24900.0,73.8417,74.013,73.5563,73.5563,24900.0
2014-02-04 15:30:00,90.17,91.15,90.17,90.89,193100.0,73.54,74.3392,73.54,74.1272,193100.0
2014-02-05 09:30:00,90.7,91.14,90.3,90.39,39900.0,73.9722,74.3311,73.646,73.7194,39900.0
2014-02-05 10:00:00,90.38,90.89,89.7,89.88,71700.0,73.7112,74.1272,73.1566,73.3034,71700.0
2014-02-05 10:30:00,89.75,90.45,89.75,90.04,33600.0,73.1974,73.7683,73.1974,73.4339,33600.0
2014-02-05 11:00:00,90.03,90.42,89.41,90.42,21500.0,73.4258,73.7438,72.9201,73.7438,21500.0
2014-02-05 11:30:00,90.41,91.0,90.34,90.83,13500.0,73.7357,74.2169,73.6786,74.0782,13500.0
2014-02-05 12:00:00,90.83,91.02,90.49,90.76,22400.0,74.0782,74.2332,73.8009,74.0211,22400.0
2014-02-05 12:30:00,90.73,90.9,90.64,90.86,23000.0,73.9967,74.1353,73.9233,74.1027,23000.0
2014-02-05 13:00:00,90.88,91.21,90.85,90.89,10400.0,74.119,74.3881,74.0945,74.1272,10400.0
2014-02-05 13:30:00,90.9,91.1,90.8,90.9,10400.0,74.1353,74.2984,74.0538,74.1353,10400.0
2014-02-05 14:00:00,90.94,91.03,90.71,90.8,15000.0,74.1679,74.2413,73.9804,74.0538,15000.0
2014-02-05 14:30:00,90.73,90.88,90.41,90.48,11900.0,73.9967,74.119,73.7357,73.7928,11900.0
2014-02-05 15:00:00,90.45,90.62,90.34,90.57,17200.0,73.7683,73.907,73.6786,73.8662,17200.0
2014-02-05 15:30:00,90.63,90.79,90.43,90.57,41800.0,73.9151,74.0456,73.752,73.8662,41800.0
2014-02-06 09:30:00,90.93,91.32,90.76,91.21,9000.0,74.1598,74.4779,74.0211,74.3881,9000.0
2014-02-06 10:00:00,91.25,91.5,91.25,91.49,13700.0,74.4208,74.6247,74.4208,74.6165,13700.0
2014-02-06 10:30:00,91.44,92.0,91.33,91.64,13500.0,74.5757,75.0324,74.486,74.7388,13500.0
2014-02-06 11:00:00,91.65,91.83,91.08,91.15,14700.0,74.747,74.8938,74.2821,74.3392,14700.0
2014-02-06 11:30:00,91.18,91.47,90.93,90.93,12500.0,74.3637,74.6002,74.1598,74.1598,12500.0
2014-02-06 12:00:00,90.99,91.12,90.75,90.89,19100.0,74.2087,74.3147,74.013,74.1272,19100.0
2014-02-06 12:30:00,90.88,90.95,90.39,90.49,19000.0,74.119,74.1761,73.7194,73.8009,19000.0
2014-02-06 13:00:00,90.47,90.54,90.17,90.18,14000.0,73.7846,73.8417,73.54,73.5481,14000.0
2014-02-06 13:30:00,90.18,90.38,90.08,90.16,53900.0,73.5481,73.7112,73.4665,73.5318,53900.0
2014-02-06 14:00:00,90.15,90.65,90.11,90.6,16700.0,73.5236,73.9314,73.491,73.8906,16700.0
2014-02-06 14:30:00,90.59,90.7,90.48,90.66,15500.0,73.8825,73.9722,73.7928,73.9396,15500.0
2014-02-06 15:00:00,90.65,90.71,90.46,90.53,30200.0,73.9314,73.9804,73.7765,73.8336,30200.0
2014-02-06 15:30:00,90.6,90.84,90.46,90.81,45100.0,73.8906,74.0864,73.7765,74.0619,45100.0
2014-02-07 09:30:00,91.0,93.01,91.0,93.01,25500.0,74.2169,75.8562,74.2169,75.8562,25500.0
2014-02-07 10:00:00,93.0,93.23,91.97,92.02,16300.0,75.848,76.0356,75.008,75.0488,16300.0
2014-02-07 10:30:00,92.05,92.6,92.05,92.6,8500.0,75.0732,75.5218,75.0732,75.5218,8500.0
2014-02-07 11:00:00,92.53,92.53,92.03,92.04,23300.0,75.4647,75.4647,75.0569,75.0651,23300.0
2014-02-07 11:30:00,92.07,92.33,91.95,91.96,15300.0,75.0895,75.3016,74.9917,74.9998,15300.0
2014-02-07 12:00:00,91.98,92.06,91.64,91.96,12700.0,75.0161,75.0814,74.7388,74.9998,12700.0
2014-02-07 12:30:00,91.97,92.06,91.73,92.01,16500.0,75.008,75.0814,74.8122,75.0406,16500.0
2014-02-07 13:00:00,92.1,92.31,92.1,92.21,12800.0,75.114,75.2853,75.114,75.2037,12800.0
2014-02-07 13:30:00,92.23,92.74,92.23,92.72,18700.0,75.22,75.636,75.22,75.6197,18700.0
2014-02-07 14:00:00,92.76,92.82,92.6,92.65,9900.0,75.6523,75.7012,75.5218,75.5626,9900.0
2014-02-07 14:30:00,92.67,92.74,92.5,92.59,12800.0,75.5789,75.636,75.4402,75.5136,12800.0
2014-02-07 15:00:00,92.64,92.8,92.55,92.77,11100.0,75.5544,75.6849,75.481,75.6604,11100.0
2014-02-07 15:30:00,92.75,92.92,92.69,92.9,28900.0,75.6441,75.7828,75.5952,75.7665,28900.0
2014-02-10 09:30:00,92.92,92.92,91.95,92.33,18600.0,75.7828,75.7828,74.9917,75.3016,18600.0
2014-02-10 10:00:00,92.43,92.64,92.01,92.01,11500.0,75.3831,75.5544,75.0406,75.0406,11500.0
2014-02-10 10:30:00,92.02,92.02,91.35,91.39,14200.0,75.0488,75.0488,74.5023,74.5349,14200.0
2014-02-10 11:00:00,91.37,91.8,91.3,91.51,9500.0,74.5186,74.8693,74.4615,74.6328,9500.0
2014-02-10 11:30:00,91.58,91.79,91.44,91.68,7000.0,74.6899,74.8612,74.5757,74.7715,7000.0
2014-02-10 12:00:00,91.65,91.76,91.45,91.45,4900.0,74.747,74.8367,74.5839,74.5839,4900.0
2014-02-10 12:30:00,91.47,91.57,91.34,91.47,6600.0,74.6002,74.6817,74.4942,74.6002,6600.0
2014-02-10 13:00:00,91.5,91.57,91.34,91.41,9000.0,74.6247,74.6817,74.4942,74.5513,9000.0
2014-02-10 13:30:00,91.49,91.56,91.42,91.43,4200.0,74.6165,74.6736,74.5594,74.5676,4200.0
2014-02-10 14:00:00,91.43,91.72,91.42,91.69,7500.0,74.5676,74.8041,74.5594,74.7796,7500.0
2014-02-10 14:30:00,91.75,92.13,91.59,91.91,17000.0,74.8286,75.1385,74.6981,74.959,17000.0
2014-02-10 15:00:00,91.9,91.97,91.56,91.56,11500.0,74.9509,75.008,74.6736,74.6736,11500.0
2014-02-10 15:30:00,91.56,91.66,91.39,91.45,32100.0,74.6736,74.7551,74.5349,74.5839,32100.0
2014-02-11 09:30:00,91.66,92.51,91.12,92.12,12100.0,74.7551,75.4484,74.3147,75.1303,12100.0
2014-02-11 10:00:00,91.98,92.23,91.49,91.87,17900.0,75.0161,75.22,74.6165,74.9264,17900.0
2014-02-11 10:30:00,91.9,91.96,91.46,91.53,6100.0,74.9509,74.9998,74.592,74.6491,6100.0
2014-02-11 11:00:00,91.59,92.19,91.46,92.09,14800.0,74.6981,75.1874,74.592,75.1058,14800.0
2014-02-11 11:30:00,92.18,92.63,92.1,92.63,11000.0,75.1792,75.5463,75.114,75.5463,11000.0
2014-02-11 12:00:00,92.63,92.71,92.4,92.6,36200.0,75.5463,75.6115,75.3587,75.5218,36200.0
2014-02-11 12:30:00,92.67,92.84,92.59,92.81,3800.0,75.5789,75.7175,75.5136,75.6931,3800.0
2014-02-11 13:00:00,92.89,93.14,92.81,92.95,6000.0,75.7583,75.9622,75.6931,75.8072,6000.0
2014-02-11 13:30:00,92.97,93.05,92.86,92.92,12200.0,75.8235,75.8888,75.7338,75.7828,12200.0
2014-02-11 14:00:00,92.91,93.11,92.91,93.02,7500.0,75.7746,75.9377,75.7746,75.8643,7500.0
2014-02-11 14:30:00,93.0,93.01,92.74,92.99,12600.0,75.848,75.8562,75.636,75.8399,12600.0
2014-02-11 15:00:00,93.1,93.17,92.84,92.89,8900.0,75.9296,75.9867,75.7175,75.7583,8900.0
2014-02-11 15:30:00,92.87,92.89,92.64,92.82,20600.0,75.742,75.7583,75.5544,75.7012,20600.0
2014-02-12 09:30:00,92.99,94.11,92.75,94.04,23200.0,75.8399,76.7533,75.6441,76.6962,23200.0
2014-02-12 10:00:00,94.04,94.1,92.99,93.52,89900.0,76.6962,76.7451,75.8399,76.2721,89900.0
2014-02-12 10:30:00,93.56,93.83,93.39,93.61,31900.0,76.3047,76.5249,76.1661,76.3455,31900.0
2014-02-12 11:00:00,93.5,94.0,93.5,93.57,23500.0,76.2558,76.6636,76.2558,76.3129,23500.0
2014-02-12 11:30:00,93.57,93.79,93.51,93.77,20000.0,76.3129,76.4923,76.264,76.476,20000.0
2014-02-12 12:00:00,93.76,94.05,93.75,93.95,15100.0,76.4678,76.7044,76.4597,76.6228,15100.0
2014-02-12 12:30:00,93.91,94.0,93.71,93.97,9700.0,76.5902,76.6636,76.4271,76.6391,9700.0
2014-02-12 13:00:00,93.97,94.02,93.76,93.95,12100.0,76.6391,76.6799,76.4678,76.6228,12100.0
2014-02-12 13:30:00,94.0,94.09,93.84,93.84,9900.0,76.6636,76.737,76.5331,76.5331,9900.0
2014-02-12 14:00:00,93.84,93.84,93.43,93.57,27600.0,76.5331,76.5331,76.1987,76.3129,27600.0
2014-02-12 14:30:00,93.55,93.55,93.15,93.15,6200.0,76.2966,76.2966,75.9703,75.9703,6200.0
2014-02-12 15:00:00,93.18,93.38,93.15,93.23,10400.0,75.9948,76.1579,75.9703,76.0356,10400.0
2014-02-12 15:30:00,93.22,93.49,93.13,93.49,23100.0,76.0274,76.2476,75.954,76.2476,23100.0
2014-02-13 09:30:00,93.08,93.7,92.86,93.7,5200.0,75.9133,76.4189,75.7338,76.4189,5200.0
2014-02-13 10:00:00,93.77,94.19,93.54,93.8,22700.0,76.476,76.8185,76.2884,76.5005,22700.0
2014-02-13 10:30:00,93.94,94.38,93.94,94.38,20200.0,76.6146,76.9735,76.6146,76.9735,20200.0
2014-02-13 11:00:00,94.33,94.44,93.99,94.22,26700.0,76.9327,77.0224,76.6554,76.843,26700.0
2014-02-13 11:30:00,94.12,94.9,93.93,94.0,133300.0,76.7615,77.3976,76.6065,76.6636,133300.0
2014-02-13 12:00:00,94.06,94.99,94.06,94.98,31600.0,76.7125,77.471,76.7125,77.4628,31600.0
2014-02-13 12:30:00,94.98,95.1,94.43,95.01,24400.0,77.4628,77.5607,77.0143,77.4873,24400.0
2014-02-13 13:00:00,94.94,95.2,94.85,95.18,7500.0,77.4302,77.6423,77.3568,77.626,7500.0
2014-02-13 13:30:00,95.19,95.82,95.18,95.58,24300.0,77.6341,78.1479,77.626,77.9522,24300.0
2014-02-13 14:00:00,95.58,96.16,95.48,95.66,26800.0,77.9522,78.4252,77.8706,78.0174,26800.0
2014-02-13 14:30:00,95.65,95.78,95.57,95.59,9800.0,78.0093,78.1153,77.944,77.9603,9800.0
2014-02-13 15:00:00,95.59,95.59,95.33,95.36,16000.0,77.9603,77.9603,77.7483,77.7728,16000.0
2014-02-13 15:30:00,95.36,95.38,95.14,95.33,24100.0,77.7728,77.7891,77.5933,77.7483,24100.0
2014-02-14 09:30:00,95.14,95.65,94.58,94.72,146000.0,77.5933,78.0093,77.1366,77.2508,146000.0
2014-02-14 10:00:00,94.9,95.65,94.9,95.46,10100.0,77.3976,78.0093,77.3976,77.8543,10100.0
2014-02-14 10:30:00,95.46,95.69,95.44,95.46,14200.0,77.8543,78.0419,77.838,77.8543,14200.0
2014-02-14 11:00:00,95.44,95.74,95.2,95.59,7500.0,77.838,78.0827,77.6423,77.9603,7500.0
2014-02-14 11:30:00,95.57,95.64,95.38,95.5,6800.0,77.944,78.0011,77.7891,77.8869,6800.0
2014-02-14 12:00:00,95.43,95.92,95.38,95.78,23900.0,77.8298,78.2295,77.7891,78.1153,23900.0
2014-02-14 12:30:00,95.7,95.97,95.7,95.81,10200.0,78.0501,78.2703,78.0501,78.1398,10200.0
2014-02-14 13:00:00,95.88,96.08,95.87,96.06,3700.0,78.1969,78.36,78.1887,78.3437,3700.0
2014-02-14 13:30:00,96.01,96.11,95.87,96.09,7000.0,78.3029,78.3844,78.1887,78.3681,7000.0
2014-02-14 14:00:00,96.11,96.25,96.04,96.14,6500.0,78.3844,78.4986,78.3273,78.4089,6500.0
2014-02-14 14:30:00,96.14,96.32,96.11,96.23,6600.0,78.4089,78.5557,78.3844,78.4823,6600.0
2014-02-14 15:00:00,96.22,96.26,95.98,96.26,8000.0,78.4741,78.5068,78.2784,78.5068,8000.0
2014-02-14 15:30:00,96.21,96.25,95.84,96.05,30600.0,78.466,78.4986,78.1642,78.3355,30600.0
2014-02-18 09:30:00,96.38,97.67,95.94,97.16,78700.0,78.6046,79.6567,78.2458,79.2408,78700.0
2014-02-18 10:00:00,97.2,97.47,96.62,97.31,8200.0,79.2734,79.4936,78.8004,79.3631,8200.0
2014-02-18 10:30:00,97.42,97.61,97.13,97.49,26800.0,79.4528,79.6078,79.2163,79.5099,26800.0
2014-02-18 11:00:00,97.51,97.7,97.3,97.61,20700.0,79.5262,79.6812,79.355,79.6078,20700.0
2014-02-18 11:30:00,97.52,97.65,97.03,97.03,8900.0,79.5344,79.6404,79.1348,79.1348,8900.0
2014-02-18 12:00:00,97.0,97.24,96.96,97.1,5600.0,79.1103,79.306,79.0777,79.1919,5600.0
2014-02-18 12:30:00,97.14,97.14,96.95,97.03,6800.0,79.2245,79.2245,79.0695,79.1348,6800.0
2014-02-18 13:00:00,97.1,97.37,97.02,97.1,6500.0,79.1919,79.4121,79.1266,79.1919,6500.0
2014-02-18 13:30:00,97.09,97.28,97.03,97.1,18200.0,79.1837,79.3387,79.1348,79.1919,18200.0
2014-02-18 14:00:00,97.15,97.27,97.06,97.13,6900.0,79.2326,79.3305,79.1592,79.2163,6900.0
2014-02-18 14:30:00,97.18,97.33,97.1,97.16,8100.0,79.2571,79.3794,79.1919,79.2408,8100.0
2014-02-18 15:00:00,97.17,97.3,97.14,97.2,12300.0,79.2489,79.355,79.2245,79.2734,12300.0
2014-02-18 15:30:00,97.17,97.24,97.1,97.19,37800.0,79.2489,79.306,79.1919,79.2653,37800.0
2014-02-19 09:30:00,96.78,97.14,96.52,97.05,22000.0,78.9309,79.2245,78.7188,79.1511,22000.0
2014-02-19 10:00:00,97.01,97.39,96.72,97.39,29600.0,79.1184,79.4284,78.8819,79.4284,29600.0
2014-02-19 10:30:00,97.34,97.34,96.94,96.97,16600.0,79.3876,79.3876,79.0614,79.0858,16600.0
2014-02-19 11:00:00,97.07,97.17,96.84,97.12,16000.0,79.1674,79.2489,78.9798,79.2082,16000.0
2014-02-19 11:30:00,97.12,97.13,96.82,96.82,10800.0,79.2082,79.2163,78.9635,78.9635,10800.0
2014-02-19 12:00:00,96.73,96.83,96.19,96.38,16400.0,78.8901,78.9716,78.4497,78.6046,16400.0
2014-02-19 12:30:00,96.43,96.66,96.37,96.65,11300.0,78.6454,78.833,78.5965,78.8248,11300.0
2014-02-19 13:00:00,96.59,96.91,96.59,96.83,9000.0,78.7759,79.0369,78.7759,78.9716,9000.0
2014-02-19 13:30:00,96.85,96.87,96.64,96.69,9300.0,78.988,79.0043,78.8167,78.8575,9300.0
2014-02-19 14:00:00,96.75,96.83,96.17,96.36,10500.0,78.9064,78.9716,78.4334,78.5883,10500.0
2014-02-19 14:30:00,96.4,96.56,96.25,96.33,6500.0,78.621,78.7514,78.4986,78.5639,6500.0
2014-02-19 15:00:00,96.39,96.39,95.89,96.01,6000.0,78.6128,78.6128,78.205,78.3029,6000.0
2014-02-19 15:30:00,95.98,96.17,95.95,96.02,36500.0,78.2784,78.4334,78.2539,78.311,36500.0
2014-02-20 09:30:00,96.23,96.87,95.84,96.26,18100.0,78.4823,79.0043,78.1642,78.5068,18100.0
2014-02-20 10:00:00,96.18,96.68,95.82,96.68,28400.0,78.4415,78.8493,78.1479,78.8493,28400.0
2014-02-20 10:30:00,96.68,97.25,96.68,97.14,11800.0,78.8493,79.3142,78.8493,79.2245,11800.0
2014-02-20 11:00:00,97.14,97.24,96.51,96.65,19400.0,79.2245,79.306,78.7107,78.8248,19400.0
2014-02-20 11:30:00,96.65,96.96,96.65,96.83,10500.0,78.8248,79.0777,78.8248,78.9716,10500.0
2014-02-20 12:00:00,96.83,97.11,96.8,97.11,9800.0,78.9716,79.2,78.9472,79.2,9800.0
2014-02-20 12:30:00,97.1,97.52,97.03,97.37,12400.0,79.1919,79.5344,79.1348,79.4121,12400.0
2014-02-20 13:00:00,97.36,97.45,97.25,97.45,23800.0,79.4039,79.4773,79.3142,79.4773,23800.0
2014-02-20 13:30:00,97.46,97.72,97.45,97.62,20500.0,79.4855,79.6975,79.4773,79.6159,20500.0
2014-02-20 14:00:00,97.6,97.65,97.35,97.55,20200.0,79.5996,79.6404,79.3957,79.5589,20200.0
2014-02-20 14:30:00,97.56,97.69,97.5,97.68,24100.0,79.567,79.673,79.5181,79.6649,24100.0
2014-02-20 15:00:00,97.64,98.09,97.55,98.01,38300.0,79.6323,79.9993,79.5589,79.934,38300.0
2014-02-20 15:30:00,97.97,98.33,97.93,98.01,60900.0,79.9014,80.195,79.8688,79.934,60900.0
2014-02-21 09:30:00,98.28,98.49,97.13,98.43,125800.0,80.1542,80.3255,79.2163,80.2766,125800.0
2014-02-21 10:00:00,98.3,98.61,98.23,98.42,12600.0,80.1705,80.4234,80.1134,80.2684,12600.0
2014-02-21 10:30:00,98.5,98.98,98.43,98.84,20800.0,80.3336,80.7251,80.2766,80.6109,20800.0
2014-02-21 11:00:00,98.84,98.97,98.57,98.65,19900.0,80.6109,80.717,80.3907,80.456,19900.0
2014-02-21 11:30:00,98.7,98.73,98.58,98.61,7000.0,80.4968,80.5212,80.3989,80.4234,7000.0
2014-02-21 12:00:00,98.63,98.95,98.56,98.83,18500.0,80.4397,80.7007,80.3826,80.6028,18500.0
2014-02-21 12:30:00,98.81,98.81,98.5,98.71,6200.0,80.5865,80.5865,80.3336,80.5049,6200.0
2014-02-21 13:00:00,98.74,98.75,98.55,98.69,5600.0,80.5294,80.5375,80.3744,80.4886,5600.0
2014-02-21 13:30:00,98.72,98.72,98.32,98.4,14200.0,80.5131,80.5131,80.1868,80.2521,14200.0
2014-02-21 14:00:00,98.39,98.42,98.19,98.31,7400.0,80.2439,80.2684,80.0808,80.1787,7400.0
2014-02-21 14:30:00,98.21,98.37,98.05,98.34,9200.0,80.0971,80.2276,79.9666,80.2032,9200.0
2014-02-21 15:00:00,98.32,98.47,98.24,98.47,14700.0,80.1868,80.3092,80.1216,80.3092,14700.0
2014-02-21 15:30:00,98.43,98.46,98.08,98.09,27200.0,80.2766,80.301,79.9911,79.9993,27200.0
2014-02-24 09:30:00,98.27,99.54,98.23,99.41,19600.0,80.1461,81.1818,80.1134,81.0758,19600.0
2014-02-24 10:00:00,99.39,99.41,98.71,98.93,26000.0,81.0595,81.0758,80.5049,80.6843,26000.0
2014-02-24 10:30:00,98.99,99.22,98.9,99.05,30000.0,80.7333,80.9209,80.6599,80.7822,30000.0
2014-02-24 11:00:00,99.04,99.31,98.98,99.23,36900.0,80.7741,80.9943,80.7251,80.929,36900.0
2014-02-24 11:30:00,99.27,99.46,99.14,99.35,39100.0,80.9616,81.1166,80.8556,81.0269,39100.0
2014-02-24 12:00:00,99.35,99.57,99.3,99.4,35800.0,81.0269,81.2063,80.9861,81.0677,35800.0
2014-02-24 12:30:00,99.43,99.48,99.31,99.47,18100.0,81.0921,81.1329,80.9943,81.1248,18100.0
2014-02-24 13:00:00,99.41,99.45,99.18,99.19,6400.0,81.0758,81.1084,80.8882,80.8964,6400.0
2014-02-24 13:30:00,99.15,99.24,98.96,99.24,5600.0,80.8638,80.9372,80.7088,80.9372,5600.0
2014-02-24 14:00:00,99.22,99.3,98.98,99.04,9800.0,80.9209,80.9861,80.7251,80.7741,9800.0
2014-02-24 14:30:00,99.05,99.15,98.73,98.8,21900.0,80.7822,80.8638,80.5212,80.5783,21900.0
2014-02-24 15:00:00,98.8,98.85,98.5,98.51,13200.0,80.5783,80.6191,80.3336,80.3418,13200.0
2014-02-24 15:30:00,98.5,98.59,98.05,98.1,60900.0,80.3336,80.407,79.9666,80.0074,60900.0
2014-02-25 09:30:00,98.28,98.52,97.16,97.77,12500.0,80.1542,80.35,79.2408,79.7383,12500.0
2014-02-25 10:00:00,97.77,98.08,97.45,97.68,12300.0,79.7383,79.9911,79.4773,79.6649,12300.0
2014-02-25 10:30:00,97.55,97.95,97.55,97.87,9400.0,79.5589,79.8851,79.5589,79.8198,9400.0
2014-02-25 11:00:00,97.81,98.13,97.6,97.86,12800.0,79.7709,80.0319,79.5996,79.8117,12800.0
2014-02-25 11:30:00,97.92,97.97,97.48,97.64,11500.0,79.8606,79.9014,79.5018,79.6323,11500.0
2014-02-25 12:00:00,97.55,97.67,97.27,97.43,17800.0,79.5589,79.6567,79.3305,79.461,17800.0
2014-02-25 12:30:00,97.38,97.48,97.26,97.35,13100.0,79.4202,79.5018,79.3223,79.3957,13100.0
2014-02-25 13:00:00,97.35,97.55,97.3,97.35,13400.0,79.3957,79.5589,79.355,79.3957,13400.0
2014-02-25 13:30:00,97.29,97.37,96.91,97.22,14600.0,79.3468,79.4121,79.0369,79.2897,14600.0
2014-02-25 14:00:00,97.23,97.45,97.03,97.4,11700.0,79.2979,79.4773,79.1348,79.4365,11700.0
2014-02-25 14:30:00,97.5,97.5,97.26,97.41,22000.0,79.5181,79.5181,79.3223,79.4447,22000.0
2014-02-25 15:00:00,97.35,97.45,96.98,96.98,13700.0,79.3957,79.4773,79.094,79.094,13700.0
2014-02-25 15:30:00,97.03,97.4,96.79,97.04,75500.0,79.1348,79.4365,78.939,79.1429,75500.0
2014-02-26 09:30:00,97.32,97.73,96.41,96.99,23400.0,79.3713,79.7057,78.6291,79.1021,23400.0
2014-02-26 10:00:00,96.98,97.21,96.77,96.85,57400.0,79.094,79.2816,78.9227,78.988,57400.0
2014-02-26 10:30:00,96.87,97.15,96.7,96.81,45200.0,79.0043,79.2326,78.8656,78.9553,45200.0
2014-02-26 11:00:00,96.87,96.95,96.64,96.75,35000.0,79.0043,79.0695,78.8167,78.9064,35000.0
2014-02-26 11:30:00,96.75,96.85,96.64,96.77,29500.0,78.9064,78.988,78.8167,78.9227,29500.0
2014-02-26 12:00:00,96.77,97.44,96.75,97.36,25900.0,78.9227,79.4691,78.9064,79.4039,25900.0
2014-02-26 12:30:00,97.32,97.52,97.14,97.14,22500.0,79.3713,79.5344,79.2245,79.2245,22500.0
2014-02-26 13:00:00,97.15,97.23,97.03,97.03,22700.0,79.2326,79.2979,79.1348,79.1348,22700.0
2014-02-26 13:30:00,97.05,97.51,97.02,97.26,19800.0,79.1511,79.5262,79.1266,79.3223,19800.0
2014-02-26 14:00:00,97.26,97.47,96.42,96.6,23300.0,79.3223,79.4936,78.6373,78.7841,23300.0
2014-02-26 14:30:00,96.59,96.8,96.51,96.8,17500.0,78.7759,78.9472,78.7107,78.9472,17500.0
2014-02-26 15:00:00,96.8,96.96,96.7,96.93,18700.0,78.9472,79.0777,78.8656,79.0532,18700.0
2014-02-26 15:30:00,96.93,97.0,96.81,96.9,42000.0,79.0532,79.1103,78.9553,79.0287,42000.0
2014-02-27 09:30:00,100.67,100.67,98.01,99.77,170600.0,82.1034,82.1034,79.934,81.3694,170600.0
2014-02-27 10:00:00,99.78,101.0,99.0,100.0,68300.0,81.3776,82.3726,80.7414,81.557,68300.0
2014-02-27 10:30:00,100.0,100.22,99.68,100.03,61600.0,81.557,81.7364,81.296,81.5815,61600.0
2014-02-27 11:00:00,100.09,100.44,99.88,99.95,62900.0,81.6304,81.9159,81.4591,81.5162,62900.0
2014-02-27 11:30:00,100.0,101.21,99.98,100.64,63600.0,81.557,82.5438,81.5407,82.079,63600.0
2014-02-27 12:00:00,100.74,100.98,100.15,100.33,40900.0,82.1605,82.3563,81.6793,81.8261,40900.0
2014-02-27 12:30:00,100.32,100.76,100.0,100.31,43700.0,81.818,82.1768,81.557,81.8098,43700.0
2014-02-27 13:00:00,100.19,100.29,99.82,100.02,24700.0,81.712,81.7935,81.4102,81.5733,24700.0
2014-02-27 13:30:00,100.05,100.66,100.0,100.13,40000.0,81.5978,82.0953,81.557,81.663,40000.0
2014-02-27 14:00:00,100.23,100.43,99.97,100.12,37700.0,81.7446,81.9077,81.5325,81.6549,37700.0
2014-02-27 14:30:00,100.16,100.23,100.03,100.2,23000.0,81.6875,81.7446,81.5815,81.7201,23000.0
2014-02-27 15:00:00,100.19,100.34,100.01,100.21,91700.0,81.712,81.8343,81.5652,81.7283,91700.0
2014-02-27 15:30:00,100.16,101.26,100.15,100.62,130100.0,81.6875,82.5846,81.6793,82.0627,130100.0
2014-02-28 09:30:00,101.43,101.9,100.34,101.39,47500.0,82.7233,83.1066,81.8343,82.6906,47500.0
2014-02-28 10:00:00,101.21,101.67,101.02,101.57,32700.0,82.5438,82.919,82.3889,82.8374,32700.0
2014-02-28 10:30:00,101.49,101.71,101.22,101.25,29600.0,82.7722,82.9516,82.552,82.5765,29600.0
2014-02-28 11:00:00,101.25,101.6,101.04,101.49,22900.0,82.5765,82.8619,82.4052,82.7722,22900.0
2014-02-28 11:30:00,101.47,102.18,101.45,102.16,19000.0,82.7559,83.3349,82.7396,83.3186,19000.0
2014-02-28 12:00:00,102.1,102.58,102.06,102.15,33100.0,83.2697,83.6612,83.2371,83.3105,33100.0
2014-02-28 12:30:00,102.21,102.22,101.96,102.0,23200.0,83.3594,83.3676,83.1555,83.1881,23200.0
2014-02-28 13:00:00,102.07,102.21,101.98,101.99,19800.0,83.2452,83.3594,83.1718,83.18,19800.0
2014-02-28 13:30:00,101.96,102.05,101.71,101.78,15500.0,83.1555,83.2289,82.9516,83.0087,15500.0
2014-02-28 14:00:00,101.77,101.83,101.42,101.79,16100.0,83.0006,83.0495,82.7151,83.0169,16100.0
2014-02-28 14:30:00,101.73,102.05,101.71,102.05,59300.0,82.9679,83.2289,82.9516,83.2289,59300.0
2014-02-28 15:00:00,102.06,102.08,101.31,101.75,42500.0,83.2371,83.2534,82.6254,82.9843,42500.0
2014-02-28 15:30:00,101.77,102.0,101.31,101.34,100400.0,83.0006,83.1881,82.6254,82.6499,100400.0
2014-03-03 09:30:00,100.17,102.38,99.07,101.86,61400.0,81.6957,83.4981,80.7985,83.074,61400.0
2014-03-03 10:00:00,102.05,102.06,101.2,101.86,30300.0,83.2289,83.2371,82.5357,83.074,30300.0
2014-03-03 10:30:00,101.76,101.97,101.5,101.93,22100.0,82.9924,83.1637,82.7804,83.1311,22100.0
2014-03-03 11:00:00,101.91,102.25,101.42,102.05,17800.0,83.1147,83.392,82.7151,83.2289,17800.0
2014-03-03 11:30:00,102.14,102.14,101.77,101.84,13600.0,83.3023,83.3023,83.0006,83.0577,13600.0
2014-03-03 12:00:00,101.76,102.51,101.5,102.51,71500.0,82.9924,83.6041,82.7804,83.6041,71500.0
2014-03-03 12:30:00,102.51,102.7,102.36,102.66,17000.0,83.6041,83.759,83.4817,83.7264,17000.0
2014-03-03 13:00:00,102.72,103.18,102.71,102.97,23200.0,83.7754,84.1505,83.7672,83.9792,23200.0
2014-03-03 13:30:00,102.97,103.48,102.96,103.45,38600.0,83.9792,84.3952,83.9711,84.3707,38600.0
2014-03-03 14:00:00,103.44,103.84,103.42,103.65,35000.0,84.3626,84.6888,84.3463,84.5338,35000.0
2014-03-03 14:30:00,103.57,103.92,103.48,103.57,13300.0,84.4686,84.754,84.3952,84.4686,13300.0
2014-03-03 15:00:00,103.59,103.59,102.79,102.93,26900.0,84.4849,84.4849,83.8324,83.9466,26900.0
2014-03-03 15:30:00,102.99,103.25,102.89,103.25,51100.0,83.9956,84.2076,83.914,84.2076,51100.0
2014-03-04 09:30:00,105.79,105.79,103.8,104.57,49700.0,86.2792,86.2792,84.6562,85.2842,49700.0
2014-03-04 10:00:00,104.81,105.15,104.54,104.91,23600.0,85.4799,85.7572,85.2597,85.5615,23600.0
2014-03-04 10:30:00,104.96,105.43,104.79,104.94,30500.0,85.6022,85.9855,85.4636,85.5859,30500.0
2014-03-04 11:00:00,104.9,105.14,104.4,104.46,42400.0,85.5533,85.749,85.1455,85.1944,42400.0
2014-03-04 11:30:00,104.4,104.89,104.24,104.7,35300.0,85.1455,85.5451,85.015,85.3902,35300.0
2014-03-04 12:00:00,104.7,105.28,104.47,104.89,27400.0,85.3902,85.8632,85.2026,85.5451,27400.0
2014-03-04 12:30:00,104.86,104.89,104.17,104.5,32400.0,85.5207,85.5451,84.9579,85.2271,32400.0
2014-03-04 13:00:00,104.58,104.65,104.08,104.58,53300.0,85.2923,85.3494,84.8845,85.2923,53300.0
2014-03-04 13:30:00,104.56,104.81,104.39,104.5,17100.0,85.276,85.4799,85.1374,85.2271,17100.0
2014-03-04 14:00:00,104.47,104.5,104.04,104.1,21100.0,85.2026,85.2271,84.8519,84.9008,21100.0
2014-03-04 14:30:00,104.18,104.41,104.02,104.41,15000.0,84.9661,85.1537,84.8356,85.1537,15000.0
2014-03-04 15:00:00,104.49,104.74,104.34,104.69,17400.0,85.2189,85.4228,85.0966,85.382,17400.0
2014-03-04 15:30:00,104.74,104.78,104.34,104.56,44800.0,85.4228,85.4554,85.0966,85.276,44800.0
2014-03-05 09:30:00,104.82,105.74,104.82,104.95,44600.0,85.6526,86.4044,85.6526,85.7589,44600.0
2014-03-05 10:00:00,104.94,105.3,104.66,105.08,27000.0,85.7507,86.0449,85.5219,85.8651,27000.0
2014-03-05 10:30:00,105.09,105.09,104.72,104.81,39200.0,85.8733,85.8733,85.5709,85.6445,39200.0
2014-03-05 11:00:00,104.83,104.9,104.4,104.55,35700.0,85.6608,85.718,85.3094,85.432,35700.0
2014-03-05 11:30:00,104.51,104.68,104.26,104.51,16600.0,85.3993,85.5382,85.195,85.3993,16600.0
2014-03-05 12:00:00,104.51,104.68,104.2,104.39,22100.0,85.3993,85.5382,85.146,85.3013,22100.0
2014-03-05 12:30:00,104.35,104.58,104.19,104.58,11900.0,85.2686,85.4565,85.1378,85.4565,11900.0
2014-03-05 13:00:00,104.58,104.73,104.15,104.2,39900.0,85.4565,85.5791,85.1051,85.146,39900.0
2014-03-05 13:30:00,104.24,104.3,104.03,104.3,23500.0,85.1787,85.2277,85.0071,85.2277,23500.0
2014-03-05 14:00:00,104.32,104.55,104.14,104.18,17900.0,85.2441,85.432,85.097,85.1297,17900.0
2014-03-05 14:30:00,104.14,104.22,103.82,103.97,17500.0,85.097,85.1623,84.8355,84.9581,17500.0
2014-03-05 15:00:00,103.95,104.22,103.87,103.97,29900.0,84.9417,85.1623,84.8763,84.9581,29900.0
2014-03-05 15:30:00,103.95,104.12,103.8,103.87,82000.0,84.9417,85.0806,84.8191,84.8763,82000.0
2014-03-06 09:30:00,104.13,105.14,103.89,105.0,30100.0,85.0888,85.9141,84.8927,85.7997,30100.0
2014-03-06 10:00:00,105.04,105.9,104.85,105.8,182900.0,85.8324,86.5351,85.6771,86.4534,182900.0
2014-03-06 10:30:00,105.82,106.04,104.67,104.87,62100.0,86.4698,86.6495,85.5301,85.6935,62100.0
2014-03-06 11:00:00,104.97,105.55,104.97,105.18,46100.0,85.7752,86.2491,85.7752,85.9468,46100.0
2014-03-06 11:30:00,105.2,105.33,104.63,104.74,45800.0,85.9631,86.0694,85.4974,85.5873,45800.0
2014-03-06 12:00:00,104.73,104.88,104.64,104.73,36100.0,85.5791,85.7017,85.5055,85.5791,36100.0
2014-03-06 12:30:00,104.75,104.84,103.61,104.0,65600.0,85.5954,85.669,84.6639,84.9826,65600.0
2014-03-06 13:00:00,104.05,104.99,104.05,104.84,24800.0,85.0234,85.7915,85.0234,85.669,24800.0
2014-03-06 13:30:00,104.82,104.93,104.39,104.51,21800.0,85.6526,85.7425,85.3013,85.3993,21800.0
2014-03-06 14:00:00,104.57,104.96,104.5,104.95,23700.0,85.4483,85.767,85.3911,85.7589,23700.0
2014-03-06 14:30:00,104.95,105.16,104.86,105.14,15900.0,85.7589,85.9305,85.6853,85.9141,15900.0
2014-03-06 15:00:00,105.14,105.14,104.7,104.94,25700.0,85.9141,85.9141,85.5546,85.7507,25700.0
2014-03-06 15:30:00,104.94,105.11,104.76,104.99,119800.0,85.7507,85.8896,85.6036,85.7915,119800.0
2014-03-07 09:30:00,106.0,106.45,105.06,105.79,38200.0,86.6169,86.9846,85.8487,86.4453,38200.0
2014-03-07 10:00:00,105.9,106.59,105.59,106.09,30900.0,86.5351,87.099,86.2818,86.6904,30900.0
2014-03-07 10:30:00,106.08,106.16,105.7,105.8,38600.0,86.6822,86.7476,86.3717,86.4534,38600.0
2014-03-07 11:00:00,105.75,105.75,104.9,105.32,31000.0,86.4126,86.4126,85.718,86.0612,31000.0
2014-03-07 11:30:00,105.37,105.93,105.31,105.87,32800.0,86.1021,86.5597,86.053,86.5106,32800.0
2014-03-07 12:00:00,105.91,105.92,105.54,105.8,21500.0,86.5433,86.5515,86.241,86.4534,21500.0
2014-03-07 12:30:00,105.9,105.9,105.5,105.62,21100.0,86.5351,86.5351,86.2083,86.3063,21100.0
2014-03-07 13:00:00,105.64,105.69,105.42,105.47,11000.0,86.3227,86.3635,86.1429,86.1838,11000.0
2014-03-07 13:30:00,105.48,105.56,105.34,105.46,15500.0,86.1919,86.2573,86.0775,86.1756,15500.0
2014-03-07 14:00:00,105.46,105.66,105.4,105.6,19200.0,86.1756,86.339,86.1266,86.29,19200.0
2014-03-07 14:30:00,105.55,105.61,105.01,105.42,34200.0,86.2491,86.2982,85.8079,86.1429,34200.0
2014-03-07 15:00:00,105.39,105.64,105.26,105.36,41400.0,86.1184,86.3227,86.0122,86.0939,41400.0
2014-03-07 15:30:00,105.33,105.42,104.75,104.81,120100.0,86.0694,86.1429,85.5954,85.6445,120100.0
2014-03-10 09:30:00,104.95,105.47,104.62,105.29,38300.0,85.7589,86.1838,85.4892,86.0367,38300.0
2014-03-10 10:00:00,105.38,105.66,105.23,105.4,29900.0,86.1102,86.339,85.9877,86.1266,29900.0
2014-03-10 10:30:00,105.37,105.55,105.27,105.31,38600.0,86.1021,86.2491,86.0203,86.053,38600.0
2014-03-10 11:00:00,105.3,105.75,104.96,105.55,58400.0,86.0449,86.4126,85.767,86.2491,58400.0
2014-03-10 11:30:00,105.5,105.55,105.23,105.3,17500.0,86.2083,86.2491,85.9877,86.0449,17500.0
2014-03-10 12:00:00,105.22,105.25,105.08,105.12,11000.0,85.9795,86.004,85.8651,85.8978,11000.0
2014-03-10 12:30:00,105.15,105.46,105.1,105.46,20000.0,85.9223,86.1756,85.8814,86.1756,20000.0
2014-03-10 13:00:00,105.49,105.56,105.35,105.42,20700.0,86.2001,86.2573,86.0857,86.1429,20700.0
2014-03-10 13:30:00,105.42,105.42,104.98,105.2,16500.0,86.1429,86.1429,85.7834,85.9631,16500.0
2014-03-10 14:00:00,105.19,105.38,105.14,105.38,10000.0,85.955,86.1102,85.9141,86.1102,10000.0
2014-03-10 14:30:00,105.37,105.44,105.19,105.22,30800.0,86.1021,86.1593,85.955,85.9795,30800.0
2014-03-10 15:00:00,105.23,105.39,105.08,105.26,22300.0,85.9877,86.1184,85.8651,86.0122,22300.0
2014-03-10 15:30:00,105.34,105.49,105.21,105.31,50300.0,86.0775,86.2001,85.9713,86.053,50300.0
2014-03-11 09:30:00,105.4,105.52,104.3,104.75,21000.0,86.1266,86.2246,85.2277,85.5954,21000.0
2014-03-11 10:00:00,104.68,104.84,104.24,104.75,10700.0,85.5382,85.669,85.1787,85.5954,10700.0
2014-03-11 10:30:00,104.83,105.19,104.64,104.89,30400.0,85.6608,85.955,85.5055,85.7098,30400.0
2014-03-11 11:00:00,104.94,105.11,104.89,105.03,37100.0,85.7507,85.8896,85.7098,85.8242,37100.0
2014-03-11 11:30:00,105.03,105.11,104.53,104.67,29700.0,85.8242,85.8896,85.4157,85.5301,29700.0
2014-03-11 12:00:00,104.8,104.85,104.37,104.55,17300.0,85.6363,85.6771,85.2849,85.432,17300.0
2014-03-11 12:30:00,104.7,104.91,104.57,104.82,8100.0,85.5546,85.7262,85.4483,85.6526,8100.0
2014-03-11 13:00:00,104.76,104.97,104.52,104.52,14100.0,85.6036,85.7752,85.4075,85.4075,14100.0
2014-03-11 13:30:00,104.45,104.96,104.42,104.96,23000.0,85.3503,85.767,85.3258,85.767,23000.0
2014-03-11 14:00:00,104.94,104.99,104.55,104.7,12100.0,85.7507,85.7915,85.432,85.5546,12100.0
2014-03-11 14:30:00,104.61,104.61,104.28,104.3,14300.0,85.481,85.481,85.2114,85.2277,14300.0
2014-03-11 15:00:00,104.28,104.35,103.95,104.27,14700.0,85.2114,85.2686,84.9417,85.2032,14700.0
2014-03-11 15:30:00,104.2,104.3,103.46,103.66,100600.0,85.146,85.2277,84.5413,84.7047,100600.0
2014-03-12 09:30:00,103.0,103.23,102.12,103.12,56800.0,84.1654,84.3534,83.4463,84.2635,56800.0
2014-03-12 10:00:00,103.29,103.71,103.01,103.39,21900.0,84.4024,84.7456,84.1736,84.4841,21900.0
2014-03-12 10:30:00,103.34,103.86,103.05,103.48,82500.0,84.4433,84.8682,84.2063,84.5577,82500.0
2014-03-12 11:00:00,103.47,104.11,103.37,103.82,14100.0,84.5495,85.0725,84.4678,84.8355,14100.0
2014-03-12 11:30:00,103.77,104.06,103.69,103.85,14400.0,84.7946,85.0316,84.7293,84.86,14400.0
2014-03-12 12:00:00,103.73,103.96,103.56,103.62,9500.0,84.7619,84.9499,84.623,84.6721,9500.0
2014-03-12 12:30:00,103.64,103.93,103.45,103.93,15000.0,84.6884,84.9254,84.5331,84.9254,15000.0
2014-03-12 13:00:00,103.98,103.98,103.58,103.89,5300.0,84.9662,84.9662,84.6394,84.8927,5300.0
2014-03-12 13:30:00,103.93,104.0,103.74,103.98,6400.0,84.9254,84.9826,84.7701,84.9662,6400.0
2014-03-12 14:00:00,103.99,104.02,103.73,103.99,16300.0,84.9744,84.9989,84.7619,84.9744,16300.0
2014-03-12 14:30:00,104.0,104.03,103.77,103.89,17100.0,84.9826,85.0071,84.7946,84.8927,17100.0
2014-03-12 15:00:00,103.94,103.96,103.75,103.83,13700.0,84.9335,84.9499,84.7783,84.8437,13700.0
2014-03-12 15:30:00,103.82,103.93,103.7,103.86,40700.0,84.8355,84.9254,84.7374,84.8682,40700.0
2014-03-13 09:30:00,104.07,104.47,103.66,104.31,26100.0,85.0398,85.3666,84.7047,85.2359,26100.0
2014-03-13 10:00:00,104.21,104.37,103.77,104.0,30500.0,85.1542,85.2849,84.7946,84.9826,30500.0
2014-03-13 10:30:00,104.01,104.1,103.23,103.23,20000.0,84.9907,85.0643,84.3534,84.3534,20000.0
2014-03-13 11:00:00,103.24,103.63,103.13,103.18,18500.0,84.3615,84.6802,84.2717,84.3125,18500.0
2014-03-13 11:30:00,103.25,103.73,103.16,103.16,14800.0,84.3697,84.7619,84.2962,84.2962,14800.0
2014-03-13 12:00:00,103.27,103.27,102.71,102.73,16400.0,84.3861,84.3861,83.9285,83.9448,16400.0
2014-03-13 12:30:00,102.81,102.88,102.2,102.35,12300.0,84.0102,84.0674,83.5117,83.6343,12300.0
2014-03-13 13:00:00,102.29,102.81,101.89,102.73,20500.0,83.5853,84.0102,83.2584,83.9448,20500.0
2014-03-13 13:30:00,102.71,102.84,102.33,102.67,14400.0,83.9285,84.0347,83.6179,83.8958,14400.0
2014-03-13 14:00:00,102.69,102.79,102.24,102.31,12800.0,83.9121,83.9938,83.5444,83.6016,12800.0
2014-03-13 14:30:00,102.37,102.5,101.99,102.21,19700.0,83.6506,83.7569,83.3401,83.5199,19700.0
2014-03-13 15:00:00,102.21,102.44,102.19,102.44,38300.0,83.5199,83.7078,83.5035,83.7078,38300.0
2014-03-13 15:30:00,102.3,102.51,102.13,102.36,62400.0,83.5934,83.765,83.4545,83.6425,62400.0
2014-03-14 09:30:00,102.3,103.45,101.86,102.68,9000.0,83.5934,84.5331,83.2339,83.9039,9000.0
2014-03-14 10:00:00,102.58,103.08,102.54,103.08,12100.0,83.8222,84.2308,83.7895,84.2308,12100.0
2014-03-14 10:30:00,103.09,103.3,102.45,102.61,60900.0,84.239,84.4106,83.716,83.8467,60900.0
2014-03-14 11:00:00,102.5,102.77,101.92,102.32,149200.0,83.7569,83.9775,83.2829,83.6098,149200.0
2014-03-14 11:30:00,102.45,103.13,102.32,103.13,8800.0,83.716,84.2717,83.6098,84.2717,8800.0
2014-03-14 12:00:00,103.11,103.11,102.61,102.61,6000.0,84.2553,84.2553,83.8467,83.8467,6000.0
2014-03-14 12:30:00,102.68,103.13,102.65,103.09,9000.0,83.9039,84.2717,83.8794,84.239,9000.0
2014-03-14 13:00:00,102.89,103.07,102.79,102.92,3700.0,84.0755,84.2226,83.9938,84.1001,3700.0
2014-03-14 13:30:00,103.01,103.05,102.8,103.01,6700.0,84.1736,84.2063,84.002,84.1736,6700.0
2014-03-14 14:00:00,103.07,103.08,102.85,102.85,20800.0,84.2226,84.2308,84.0429,84.0429,20800.0
2014-03-14 14:30:00,102.91,102.91,102.43,102.44,7600.0,84.0919,84.0919,83.6997,83.7078,7600.0
2014-03-14 15:00:00,102.49,102.73,102.16,102.29,16500.0,83.7487,83.9448,83.479,83.5853,16500.0
2014-03-14 15:30:00,102.36,102.56,102.12,102.36,23100.0,83.6425,83.8059,83.4463,83.6425,23100.0
2014-03-17 09:30:00,101.66,102.94,101.5,102.91,32400.0,83.0705,84.1164,82.9397,84.0919,32400.0
2014-03-17 10:00:00,102.92,102.92,102.23,102.23,12100.0,84.1001,84.1001,83.5362,83.5362,12100.0
2014-03-17 10:30:00,102.16,102.3,101.69,101.83,28000.0,83.479,83.5934,83.095,83.2094,28000.0
2014-03-17 11:00:00,101.85,102.06,101.71,101.71,14600.0,83.2257,83.3973,83.1113,83.1113,14600.0
2014-03-17 11:30:00,101.76,102.06,101.62,102.06,13600.0,83.1522,83.3973,83.0378,83.3973,13600.0
2014-03-17 12:00:00,102.04,102.16,101.86,102.01,29900.0,83.381,83.479,83.2339,83.3565,29900.0
2014-03-17 12:30:00,102.06,102.12,101.7,101.92,20500.0,83.3973,83.4463,83.1031,83.2829,20500.0
2014-03-17 13:00:00,101.91,102.06,101.91,102.03,8500.0,83.2747,83.3973,83.2747,83.3728,8500.0
2014-03-17 13:30:00,102.05,102.06,101.74,101.8,15700.0,83.3891,83.3973,83.1358,83.1849,15700.0
2014-03-17 14:00:00,101.87,101.95,101.77,101.8,15500.0,83.2421,83.3074,83.1603,83.1849,15500.0
2014-03-17 14:30:00,101.89,101.95,101.64,101.85,11800.0,83.2584,83.3074,83.0541,83.2257,11800.0
2014-03-17 15:00:00,101.91,101.91,101.73,101.76,20800.0,83.2747,83.2747,83.1277,83.1522,20800.0
2014-03-17 15:30:00,101.82,101.92,101.66,101.92,31200.0,83.2012,83.2829,83.0705,83.2829,31200.0
2014-03-18 09:30:00,101.75,102.25,101.72,101.97,24800.0,83.144,83.5526,83.1195,83.3238,24800.0
2014-03-18 10:00:00,102.0,102.0,101.63,101.8,18000.0,83.3483,83.3483,83.0459,83.1849,18000.0
2014-03-18 10:30:00,101.87,101.92,101.64,101.64,19300.0,83.2421,83.2829,83.0541,83.0541,19300.0
2014-03-18 11:00:00,101.63,101.88,101.62,101.81,21900.0,83.0459,83.2502,83.0378,83.193,21900.0
2014-03-18 11:30:00,101.87,101.9,101.55,101.88,19400.0,83.2421,83.2666,82.9806,83.2502,19400.0
2014-03-18 12:00:00,101.88,101.91,101.64,101.67,14200.0,83.2502,83.2747,83.0541,83.0786,14200.0
2014-03-18 12:30:00,101.63,101.82,101.58,101.77,15500.0,83.0459,83.2012,83.0051,83.1603,15500.0
2014-03-18 13:00:00,101.79,102.1,101.69,102.1,12400.0,83.1767,83.43,83.095,83.43,12400.0
2014-03-18 13:30:00,102.17,102.39,101.84,101.92,19800.0,83.4872,83.667,83.2175,83.2829,19800.0
2014-03-18 14:00:00,101.98,102.13,101.89,101.9,10400.0,83.3319,83.4545,83.2584,83.2666,10400.0
2014-03-18 14:30:00,101.94,102.27,101.9,102.25,10000.0,83.2993,83.5689,83.2666,83.5526,10000.0
2014-03-18 15:00:00,102.25,102.32,102.14,102.21,13700.0,83.5526,83.6098,83.4627,83.5199,13700.0
2014-03-18 15:30:00,102.13,102.34,102.08,102.31,33600.0,83.4545,83.6261,83.4137,83.6016,33600.0
2014-03-19 09:30:00,102.37,102.37,102.08,102.33,21600.0,83.6506,83.6506,83.4137,83.6179,21600.0
2014-03-19 10:00:00,102.41,102.49,101.88,102.3,14200.0,83.6833,83.7487,83.2502,83.5934,14200.0
2014-03-19 10:30:00,102.31,102.32,101.92,102.16,31600.0,83.6016,83.6098,83.2829,83.479,31600.0
2014-03-19 11:00:00,102.12,102.17,101.94,102.13,12000.0,83.4463,83.4872,83.2993,83.4545,12000.0
2014-03-19 11:30:00,102.06,102.07,101.89,101.94,6900.0,83.3973,83.4055,83.2584,83.2993,6900.0
2014-03-19 12:00:00,101.95,102.04,101.81,101.81,10600.0,83.3074,83.381,83.193,83.193,10600.0
2014-03-19 12:30:00,101.91,101.95,101.71,101.88,8400.0,83.2747,83.3074,83.1113,83.2502,8400.0
2014-03-19 13:00:00,101.81,101.86,101.72,101.82,8200.0,83.193,83.2339,83.1195,83.2012,8200.0
2014-03-19 13:30:00,101.82,101.83,101.59,101.79,9000.0,83.2012,83.2094,83.0133,83.1767,9000.0
2014-03-19 14:00:00,101.86,101.86,101.2,101.48,22800.0,83.2339,83.2339,82.6946,82.9234,22800.0
2014-03-19 14:30:00,101.49,101.69,101.19,101.21,16700.0,82.9315,83.095,82.6864,82.7027,16700.0
2014-03-19 15:00:00,101.21,101.23,100.13,100.74,21600.0,82.7027,82.7191,81.8202,82.3187,21600.0
2014-03-19 15:30:00,100.76,101.16,100.76,101.07,34700.0,82.335,82.6619,82.335,82.5883,34700.0
2014-03-20 09:30:00,101.18,101.22,100.5,101.01,24300.0,82.6782,82.7109,82.1226,82.5393,24300.0
2014-03-20 10:00:00,101.1,101.38,100.96,101.09,16600.0,82.6129,82.8417,82.4985,82.6047,16600.0
2014-03-20 10:30:00,101.02,101.4,100.99,101.03,8800.0,82.5475,82.858,82.523,82.5557,8800.0
2014-03-20 11:00:00,101.0,101.13,100.69,100.72,38300.0,82.5312,82.6374,82.2778,82.3024,38300.0
2014-03-20 11:30:00,100.72,100.76,100.42,100.51,15300.0,82.3024,82.335,82.0572,82.1308,15300.0
2014-03-20 12:00:00,100.53,100.96,100.34,100.76,38400.0,82.1471,82.4985,81.9918,82.335,38400.0
2014-03-20 12:30:00,100.79,100.8,100.49,100.69,21800.0,82.3596,82.3677,82.1144,82.2778,21800.0
2014-03-20 13:00:00,100.76,100.84,100.56,100.56,13700.0,82.335,82.4004,82.1716,82.1716,13700.0
2014-03-20 13:30:00,100.62,100.75,100.56,100.69,5200.0,82.2206,82.3269,82.1716,82.2778,5200.0
2014-03-20 14:00:00,100.66,100.87,100.64,100.82,8400.0,82.2533,82.4249,82.237,82.3841,8400.0
2014-03-20 14:30:00,100.81,100.91,100.68,100.8,5900.0,82.3759,82.4576,82.2697,82.3677,5900.0
2014-03-20 15:00:00,100.78,100.85,100.58,100.64,11800.0,82.3514,82.4086,82.188,82.237,11800.0
2014-03-20 15:30:00,100.66,100.73,100.44,100.69,35700.0,82.2533,82.3105,82.0736,82.2778,35700.0
2014-03-21 09:30:00,101.37,101.62,100.79,101.19,102700.0,82.8335,83.0378,82.3596,82.6864,102700.0
2014-03-21 10:00:00,101.16,101.28,100.89,101.01,16400.0,82.6619,82.7599,82.4413,82.5393,16400.0
2014-03-21 10:30:00,101.11,101.31,100.85,101.2,26600.0,82.621,82.7845,82.4086,82.6946,26600.0
2014-03-21 11:00:00,101.18,101.19,100.65,100.96,17200.0,82.6782,82.6864,82.2452,82.4985,17200.0
2014-03-21 11:30:00,100.94,100.97,100.39,100.87,20800.0,82.4821,82.5066,82.0327,82.4249,20800.0
2014-03-21 12:00:00,100.86,100.9,100.73,100.75,12600.0,82.4168,82.4494,82.3105,82.3269,12600.0
2014-03-21 12:30:00,100.73,100.96,100.7,100.75,9800.0,82.3105,82.4985,82.286,82.3269,9800.0
2014-03-21 13:00:00,100.75,100.82,100.24,100.38,10700.0,82.3269,82.3841,81.9101,82.0245,10700.0
2014-03-21 13:30:00,100.38,100.39,100.05,100.13,13400.0,82.0245,82.0327,81.7549,81.8202,13400.0
2014-03-21 14:00:00,100.12,100.47,100.1,100.21,16900.0,81.8121,82.0981,81.7957,81.8856,16900.0
2014-03-21 14:30:00,100.16,100.45,99.85,100.4,29100.0,81.8448,82.0817,81.5914,82.0409,29100.0
2014-03-21 15:00:00,100.28,100.38,99.87,100.08,18300.0,81.9428,82.0245,81.6078,81.7794,18300.0
2014-03-21 15:30:00,100.08,100.08,99.39,99.45,90000.0,81.7794,81.7794,81.2156,81.2646,90000.0
2014-03-24 09:30:00,100.45,100.52,99.34,99.58,25800.0,82.0817,82.1389,81.1747,81.3708,25800.0
2014-03-24 10:00:00,99.51,99.52,98.51,98.53,20000.0,81.3136,81.3218,80.4965,80.5128,20000.0
2014-03-24 10:30:00,98.56,98.69,98.03,98.34,16800.0,80.5373,80.6436,80.1042,80.3576,16800.0
2014-03-24 11:00:00,98.38,98.44,98.06,98.3,17500.0,80.3902,80.4393,80.1288,80.3249,17500.0
2014-03-24 11:30:00,98.24,98.36,97.86,98.25,25400.0,80.2758,80.3739,79.9653,80.284,25400.0
2014-03-24 12:00:00,98.07,98.7,98.07,98.53,19900.0,80.1369,80.6517,80.1369,80.5128,19900.0
2014-03-24 12:30:00,98.48,99.06,98.48,99.06,25800.0,80.472,80.9459,80.472,80.9459,25800.0
2014-03-24 13:00:00,99.02,99.37,99.02,99.37,17000.0,80.9132,81.1992,80.9132,81.1992,17000.0
2014-03-24 13:30:00,99.36,99.65,99.3,99.33,21400.0,81.191,81.428,81.142,81.1665,21400.0
2014-03-24 14:00:00,99.4,99.87,99.39,99.85,30200.0,81.2237,81.6078,81.2156,81.5914,30200.0
2014-03-24 14:30:00,99.83,100.12,99.71,99.75,17500.0,81.5751,81.8121,81.477,81.5097,17500.0
2014-03-24 15:00:00,99.75,100.05,99.73,99.99,31700.0,81.5097,81.7549,81.4934,81.7058,31700.0
2014-03-24 15:30:00,100.0,100.07,99.75,99.88,51700.0,81.714,81.7712,81.5097,81.616,51700.0
2014-03-25 09:30:00,100.25,100.79,100.15,100.42,17100.0,81.9183,82.3596,81.8366,82.0572,17100.0
2014-03-25 10:00:00,100.42,100.79,100.1,100.34,16200.0,82.0572,82.3596,81.7957,81.9918,16200.0
2014-03-25 10:30:00,100.32,100.41,99.93,100.0,9900.0,81.9755,82.049,81.6568,81.714,9900.0
2014-03-25 11:00:00,99.99,100.18,99.9,100.1,9100.0,81.7058,81.8611,81.6323,81.7957,9100.0
2014-03-25 11:30:00,100.13,100.23,99.94,100.13,14900.0,81.8202,81.902,81.665,81.8202,14900.0
2014-03-25 12:00:00,100.17,100.17,99.94,100.07,12500.0,81.8529,81.8529,81.665,81.7712,12500.0
2014-03-25 12:30:00,100.09,100.19,99.99,100.05,16100.0,81.7876,81.8693,81.7058,81.7549,16100.0
2014-03-25 13:00:00,100.05,100.33,99.99,100.21,15200.0,81.7549,81.9837,81.7058,81.8856,15200.0
2014-03-25 13:30:00,100.27,100.37,100.15,100.27,31800.0,81.9346,82.0164,81.8366,81.9346,31800.0
2014-03-25 14:00:00,100.32,100.46,100.18,100.31,13800.0,81.9755,82.0899,81.8611,81.9673,13800.0
2014-03-25 14:30:00,100.24,100.32,100.06,100.1,8200.0,81.9101,81.9755,81.763,81.7957,8200.0
2014-03-25 15:00:00,100.05,100.27,100.0,100.21,13700.0,81.7549,81.9346,81.714,81.8856,13700.0
2014-03-25 15:30:00,100.2,100.38,100.16,100.35,34600.0,81.8774,82.0245,81.8448,82.0,34600.0
2014-03-26 09:30:00,100.73,101.52,100.56,101.07,16600.0,82.3105,82.9561,82.1716,82.5883,16600.0
2014-03-26 10:00:00,100.98,101.24,100.68,100.81,10900.0,82.5148,82.7273,82.2697,82.3759,10900.0
2014-03-26 10:30:00,100.86,100.97,100.47,100.52,8200.0,82.4168,82.5066,82.0981,82.1389,8200.0
2014-03-26 11:00:00,100.62,100.88,100.55,100.82,11100.0,82.2206,82.4331,82.1634,82.3841,11100.0
2014-03-26 11:30:00,100.75,100.77,100.39,100.63,8400.0,82.3269,82.3432,82.0327,82.2288,8400.0
2014-03-26 12:00:00,100.68,100.75,100.44,100.63,11600.0,82.2697,82.3269,82.0736,82.2288,11600.0
2014-03-26 12:30:00,100.53,100.83,100.52,100.69,10100.0,82.1471,82.3922,82.1389,82.2778,10100.0
2014-03-26 13:00:00,100.72,100.75,100.25,100.25,13600.0,82.3024,82.3269,81.9183,81.9183,13600.0
2014-03-26 13:30:00,100.2,100.4,99.94,100.19,20900.0,81.8774,82.0409,81.665,81.8693,20900.0
2014-03-26 14:00:00,100.18,100.25,99.87,100.18,25500.0,81.8611,81.9183,81.6078,81.8611,25500.0
2014-03-26 14:30:00,100.11,100.22,99.97,100.16,13900.0,81.8039,81.8938,81.6895,81.8448,13900.0
2014-03-26 15:00:00,100.16,100.2,99.94,100.01,25100.0,81.8448,81.8774,81.665,81.7222,25100.0
2014-03-26 15:30:00,99.99,100.11,99.36,99.42,59200.0,81.7058,81.8039,81.191,81.2401,59200.0
2014-03-27 09:30:00,99.49,100.23,99.08,100.04,66300.0,81.2973,81.902,80.9622,81.7467,66300.0
2014-03-27 10:00:00,100.07,100.62,99.94,100.24,28700.0,81.7712,82.2206,81.665,81.9101,28700.0
2014-03-27 10:30:00,100.45,100.66,100.02,100.23,23600.0,82.0817,82.2533,81.7304,81.902,23600.0
2014-03-27 11:00:00,100.22,100.33,99.85,100.01,28600.0,81.8938,81.9837,81.5914,81.7222,28600.0
2014-03-27 11:30:00,100.01,100.05,99.3,99.79,31000.0,81.7222,81.7549,81.142,81.5424,31000.0
2014-03-27 12:00:00,99.77,99.96,99.64,99.95,19500.0,81.5261,81.6813,81.4198,81.6732,19500.0
2014-03-27 12:30:00,99.99,100.0,99.79,99.87,15700.0,81.7058,81.714,81.5424,81.6078,15700.0
2014-03-27 13:00:00,99.87,100.13,99.72,100.02,19400.0,81.6078,81.8202,81.4852,81.7304,19400.0
2014-03-27 13:30:00,100.12,100.12,99.8,99.93,16500.0,81.8121,81.8121,81.5506,81.6568,16500.0
2014-03-27 14:00:00,99.97,100.13,99.86,100.13,17200.0,81.6895,81.8202,81.5996,81.8202,17200.0
2014-03-27 14:30:00,100.1,100.11,99.99,100.03,14300.0,81.7957,81.8039,81.7058,81.7385,14300.0
2014-03-27 15:00:00,100.0,100.19,99.97,100.12,18200.0,81.714,81.8693,81.6895,81.8121,18200.0
2014-03-27 15:30:00,100.16,100.23,99.94,99.96,47500.0,81.8448,81.902,81.665,81.6813,47500.0
2014-03-28 09:30:00,100.21,101.0,100.1,100.75,10600.0,81.8856,82.5312,81.7957,82.3269,10600.0
2014-03-28 10:00:00,100.88,101.3,100.88,101.17,7500.0,82.4331,82.7763,82.4331,82.6701,7500.0
2014-03-28 10:30:00,101.13,101.65,101.08,101.56,6400.0,82.6374,83.0623,82.5965,82.9887,6400.0
2014-03-28 11:00:00,101.59,101.61,101.04,101.07,5200.0,83.0133,83.0296,82.5638,82.5883,5200.0
2014-03-28 11:30:00,101.01,101.06,100.61,100.77,9900.0,82.5393,82.5802,82.2125,82.3432,9900.0
2014-03-28 12:00:00,100.86,101.08,100.84,101.0,6600.0,82.4168,82.5965,82.4004,82.5312,6600.0
2014-03-28 12:30:00,100.95,100.98,100.79,100.81,7000.0,82.4903,82.5148,82.3596,82.3759,7000.0
2014-03-28 13:00:00,100.8,100.8,100.48,100.72,9000.0,82.3677,82.3677,82.1062,82.3024,9000.0
2014-03-28 13:30:00,100.69,100.91,100.59,100.73,8100.0,82.2778,82.4576,82.1961,82.3105,8100.0
2014-03-28 14:00:00,100.74,100.79,100.18,100.27,20000.0,82.3187,82.3596,81.8611,81.9346,20000.0
2014-03-28 14:30:00,100.23,100.29,99.99,100.07,34100.0,81.902,81.951,81.7058,81.7712,34100.0
2014-03-28 15:00:00,100.05,100.11,99.95,100.09,43400.0,81.7549,81.8039,81.6732,81.7876,43400.0
2014-03-28 15:30:00,100.06,100.08,99.77,99.92,67400.0,81.763,81.7794,81.5261,81.6486,67400.0
2014-03-31 09:30:00,100.57,101.38,100.15,101.0,11700.0,82.1798,82.8417,81.8366,82.5312,11700.0
2014-03-31 10:00:00,101.31,101.38,101.11,101.35,4900.0,82.7845,82.8417,82.621,82.8171,4900.0
2014-03-31 10:30:00,101.5,101.93,101.29,101.51,8000.0,82.9397,83.2911,82.7681,82.9479,8000.0
2014-03-31 11:00:00,101.4,101.64,101.16,101.22,6700.0,82.858,83.0541,82.6619,82.7109,6700.0
2014-03-31 11:30:00,101.11,101.51,101.1,101.39,14100.0,82.621,82.9479,82.6129,82.8498,14100.0
2014-03-31 12:00:00,101.39,102.04,101.35,101.9,11600.0,82.8498,83.381,82.8171,83.2666,11600.0
2014-03-31 12:30:00,101.85,102.37,101.85,102.19,8200.0,83.2257,83.6506,83.2257,83.5035,8200.0
2014-03-31 13:00:00,102.18,102.18,101.97,102.16,6100.0,83.4954,83.4954,83.3238,83.479,6100.0
2014-03-31 13:30:00,102.23,102.46,102.13,102.14,7100.0,83.5362,83.7242,83.4545,83.4627,7100.0
2014-03-31 14:00:00,102.19,102.54,102.15,102.35,37400.0,83.5035,83.7895,83.4709,83.6343,37400.0
2014-03-31 14:30:00,102.34,102.69,102.34,102.65,8800.0,83.6261,83.9121,83.6261,83.8794,8800.0
2014-03-31 15:00:00,102.59,102.62,102.24,102.39,24900.0,83.8304,83.8549,83.5444,83.667,24900.0
2014-03-31 15:30:00,102.39,102.5,102.15,102.27,57000.0,83.667,83.7569,83.4709,83.5689,57000.0
2014-04-01 09:30:00,102.34,103.27,102.27,102.38,19900.0,83.6261,84.3861,83.5689,83.6588,19900.0
2014-04-01 10:00:00,102.38,102.65,102.29,102.46,16100.0,83.6588,83.8794,83.5853,83.7242,16100.0
2014-04-01 10:30:00,102.53,102.59,102.22,102.34,15700.0,83.7814,83.8304,83.5281,83.6261,15700.0
2014-04-01 11:00:00,102.32,102.41,102.17,102.41,11200.0,83.6098,83.6833,83.4872,83.6833,11200.0
2014-04-01 11:30:00,102.43,102.68,102.43,102.53,20700.0,83.6997,83.9039,83.6997,83.7814,20700.0
2014-04-01 12:00:00,102.55,102.87,102.47,102.68,16100.0,83.7977,84.0592,83.7323,83.9039,16100.0
2014-04-01 12:30:00,102.64,103.04,102.62,102.86,20800.0,83.8713,84.1981,83.8549,84.051,20800.0
2014-04-01 13:00:00,102.71,102.91,102.59,102.91,6900.0,83.9285,84.0919,83.8304,84.0919,6900.0
2014-04-01 13:30:00,102.9,103.14,102.8,103.07,12800.0,84.0837,84.2798,84.002,84.2226,12800.0
2014-04-01 14:00:00,103.1,103.6,103.01,103.44,19000.0,84.2471,84.6557,84.1736,84.525,19000.0
2014-04-01 14:30:00,103.47,103.77,103.38,103.59,32300.0,84.5495,84.7946,84.4759,84.6475,32300.0
2014-04-01 15:00:00,103.59,103.71,103.43,103.58,36400.0,84.6475,84.7456,84.5168,84.6394,36400.0
2014-04-01 15:30:00,103.6,103.6,103.17,103.32,74600.0,84.6557,84.6557,84.3043,84.4269,74600.0
2014-04-02 09:30:00,103.65,103.89,103.32,103.39,43200.0,84.6966,84.8927,84.4269,84.4841,43200.0
2014-04-02 10:00:00,103.44,103.7,103.26,103.49,45700.0,84.525,84.7374,84.3779,84.5658,45700.0
2014-04-02 10:30:00,103.47,103.63,103.36,103.53,16500.0,84.5495,84.6802,84.4596,84.5985,16500.0
2014-04-02 11:00:00,103.46,103.56,103.31,103.41,20900.0,84.5413,84.623,84.4187,84.5005,20900.0
2014-04-02 11:30:00,103.42,103.5,103.26,103.42,17200.0,84.5086,84.574,84.3779,84.5086,17200.0
2014-04-02 12:00:00,103.39,103.77,103.22,103.64,11800.0,84.4841,84.7946,84.3452,84.6884,11800.0
2014-04-02 12:30:00,103.65,103.76,103.56,103.69,9500.0,84.6966,84.7865,84.623,84.7293,9500.0
2014-04-02 13:00:00,103.79,103.81,103.56,103.74,11000.0,84.811,84.8273,84.623,84.7701,11000.0
2014-04-02 13:30:00,103.74,103.85,103.41,103.62,16500.0,84.7701,84.86,84.5005,84.6721,16500.0
2014-04-02 14:00:00,103.6,103.8,103.52,103.66,10400.0,84.6557,84.8191,84.5903,84.7047,10400.0
2014-04-02 14:30:00,103.78,104.1,103.68,104.1,14900.0,84.8028,85.0643,84.7211,85.0643,14900.0
2014-04-02 15:00:00,104.11,104.3,103.91,104.3,11900.0,85.0725,85.2277,84.909,85.2277,11900.0
2014-04-02 15:30:00,104.39,104.39,104.05,104.2,24600.0,85.3013,85.3013,85.0234,85.146,24600.0
2014-04-03 09:30:00,104.61,104.64,104.27,104.39,5400.0,85.481,85.5055,85.2032,85.3013,5400.0
2014-04-03 10:00:00,104.46,104.48,104.18,104.18,6200.0,85.3585,85.3748,85.1297,85.1297,6200.0
2014-04-03 10:30:00,104.25,104.25,103.68,103.98,11600.0,85.1869,85.1869,84.7211,84.9662,11600.0
2014-04-03 11:00:00,104.05,104.18,103.85,104.18,10000.0,85.0234,85.1297,84.86,85.1297,10000.0
2014-04-03 11:30:00,104.09,104.25,103.98,104.2,16900.0,85.0561,85.1869,84.9662,85.146,16900.0
2014-04-03 12:00:00,104.24,104.48,104.14,104.46,10500.0,85.1787,85.3748,85.097,85.3585,10500.0
2014-04-03 12:30:00,104.32,104.41,104.05,104.33,12100.0,85.2441,85.3176,85.0234,85.2522,12100.0
2014-04-03 13:00:00,104.36,104.66,104.27,104.66,8300.0,85.2767,85.5219,85.2032,85.5219,8300.0
2014-04-03 13:30:00,104.58,104.78,104.55,104.62,11600.0,85.4565,85.6199,85.432,85.4892,11600.0
2014-04-03 14:00:00,104.6,104.6,104.18,104.24,10500.0,85.4729,85.4729,85.1297,85.1787,10500.0
2014-04-03 14:30:00,104.21,104.3,103.87,104.3,39500.0,85.1542,85.2277,84.8763,85.2277,39500.0
2014-04-03 15:00:00,104.25,104.65,104.25,104.63,19500.0,85.1869,85.5137,85.1869,85.4974,19500.0
2014-04-03 15:30:00,104.63,104.87,104.48,104.51,36300.0,85.4974,85.6935,85.3748,85.3993,36300.0
2014-04-04 09:30:00,104.36,105.27,104.19,105.27,22200.0,85.2767,86.0203,85.1378,86.0203,22200.0
2014-04-04 10:00:00,105.03,105.31,104.9,105.15,7300.0,85.8242,86.053,85.718,85.9223,7300.0
2014-04-04 10:30:00,105.17,105.34,104.94,105.14,3800.0,85.9386,86.0775,85.7507,85.9141,3800.0
2014-04-04 11:00:00,105.27,105.27,103.86,103.86,12600.0,86.0203,86.0203,84.8682,84.8682,12600.0
2014-04-04 11:30:00,103.86,104.12,103.01,103.35,12800.0,84.8682,85.0806,84.1736,84.4514,12800.0
2014-04-04 12:00:00,103.32,103.39,102.59,102.81,16100.0,84.4269,84.4841,83.8304,84.0102,16100.0
2014-04-04 12:30:00,102.84,102.88,102.0,102.13,8600.0,84.0347,84.0674,83.3483,83.4545,8600.0
2014-04-04 13:00:00,102.22,102.35,101.79,101.92,12800.0,83.5281,83.6343,83.1767,83.2829,12800.0
2014-04-04 13:30:00,101.95,102.2,101.67,101.67,8300.0,83.3074,83.5117,83.0786,83.0786,8300.0
2014-04-04 14:00:00,101.65,101.71,101.31,101.45,10400.0,83.0623,83.1113,82.7845,82.8989,10400.0
2014-04-04 14:30:00,101.43,101.43,100.81,101.23,12500.0,82.8825,82.8825,82.3759,82.7191,12500.0
2014-04-04 15:00:00,101.2,101.26,100.98,101.22,13100.0,82.6946,82.7436,82.5148,82.7109,13100.0
2014-04-04 15:30:00,101.14,101.19,100.75,100.81,32600.0,82.6455,82.6864,82.3269,82.3759,32600.0
2014-04-07 09:30:00,100.84,100.84,99.83,100.41,26200.0,82.4004,82.4004,81.5751,82.049,26200.0
2014-04-07 10:00:00,100.5,100.85,100.31,100.5,12900.0,82.1226,82.4086,81.9673,82.1226,12900.0
2014-04-07 10:30:00,100.5,100.51,99.91,99.91,11500.0,82.1226,82.1308,81.6405,81.6405,11500.0
2014-04-07 11:00:00,99.93,100.31,99.56,99.68,17400.0,81.6568,81.9673,81.3545,81.4525,17400.0
2014-04-07 11:30:00,99.51,99.89,99.05,99.05,10200.0,81.3136,81.6241,80.9377,80.9377,10200.0
2014-04-07 12:00:00,99.03,99.33,98.92,99.32,22500.0,80.9214,81.1665,80.8315,81.1584,22500.0
2014-04-07 12:30:00,99.32,99.86,99.27,99.84,16700.0,81.1584,81.5996,81.1175,81.5833,16700.0
2014-04-07 13:00:00,99.82,99.85,99.11,99.41,15600.0,81.5669,81.5914,80.9868,81.2319,15600.0
2014-04-07 13:30:00,99.42,99.94,99.41,99.93,35900.0,81.2401,81.665,81.2319,81.6568,35900.0
2014-04-07 14:00:00,99.94,100.06,99.75,100.06,32300.0,81.665,81.763,81.5097,81.763,32300.0
2014-04-07 14:30:00,100.12,100.3,99.76,100.25,22900.0,81.8121,81.9592,81.5179,81.9183,22900.0
2014-04-07 15:00:00,100.25,100.42,100.16,100.34,14200.0,81.9183,82.0572,81.8448,81.9918,14200.0
2014-04-07 15:30:00,100.38,100.38,99.72,99.83,31700.0,82.0245,82.0245,81.4852,81.5751,31700.0
2014-04-08 09:30:00,99.83,100.1,98.92,98.92,26300.0,81.5751,81.7957,80.8315,80.8315,26300.0
2014-04-08 10:00:00,98.99,99.17,97.84,97.98,33600.0,80.8887,81.0358,79.949,80.0634,33600.0
2014-04-08 10:30:00,98.04,98.22,97.59,97.98,43800.0,80.1124,80.2595,79.7447,80.0634,43800.0
2014-04-08 11:00:00,97.97,98.19,97.9,98.16,32300.0,80.0552,80.235,79.998,80.2105,32300.0
2014-04-08 11:30:00,98.05,98.07,97.55,97.64,24200.0,80.1206,80.1369,79.712,79.7856,24200.0
2014-04-08 12:00:00,97.63,97.73,97.14,97.25,44800.0,79.7774,79.8591,79.377,79.4669,44800.0
2014-04-08 12:30:00,97.28,97.65,97.17,97.65,15400.0,79.4914,79.7937,79.4015,79.7937,15400.0
2014-04-08 13:00:00,97.71,98.47,97.69,98.47,17600.0,79.8428,80.4638,79.8264,80.4638,17600.0
2014-04-08 13:30:00,98.46,98.47,98.19,98.31,15400.0,80.4556,80.4638,80.235,80.333,15400.0
2014-04-08 14:00:00,98.37,98.47,97.95,98.2,21600.0,80.3821,80.4638,80.0389,80.2432,21600.0
2014-04-08 14:30:00,98.2,98.4,98.02,98.36,16300.0,80.2432,80.4066,80.0961,80.3739,16300.0
2014-04-08 15:00:00,98.36,98.56,98.19,98.49,21700.0,80.3739,80.5373,80.235,80.4801,21700.0
2014-04-08 15:30:00,98.42,98.58,98.16,98.23,47100.0,80.4229,80.5537,80.2105,80.2677,47100.0
2014-04-09 09:30:00,98.98,100.16,98.59,99.97,31300.0,80.8805,81.8448,80.5618,81.6895,31300.0
2014-04-09 10:00:00,99.94,100.32,99.84,100.05,32800.0,81.665,81.9755,81.5833,81.7549,32800.0
2014-04-09 10:30:00,100.15,100.21,99.95,100.09,12900.0,81.8366,81.8856,81.6732,81.7876,12900.0
2014-04-09 11:00:00,100.05,100.24,99.96,100.06,20600.0,81.7549,81.9101,81.6813,81.763,20600.0
2014-04-09 11:30:00,100.09,100.46,100.01,100.38,7200.0,81.7876,82.0899,81.7222,82.0245,7200.0
2014-04-09 12:00:00,100.35,100.42,100.12,100.42,10700.0,82.0,82.0572,81.8121,82.0572,10700.0
2014-04-09 12:30:00,100.38,100.51,100.14,100.18,8600.0,82.0245,82.1308,81.8284,81.8611,8600.0
2014-04-09 13:00:00,100.14,100.3,100.12,100.2,4100.0,81.8284,81.9592,81.8121,81.8774,4100.0
2014-04-09 13:30:00,100.16,100.36,100.14,100.22,4500.0,81.8448,82.0082,81.8284,81.8938,4500.0
2014-04-09 14:00:00,100.23,100.61,100.2,100.37,15300.0,81.902,82.2125,81.8774,82.0164,15300.0
2014-04-09 14:30:00,100.42,100.51,100.03,100.03,16200.0,82.0572,82.1308,81.7385,81.7385,16200.0
2014-04-09 15:00:00,100.09,100.13,100.03,100.1,27000.0,81.7876,81.8202,81.7385,81.7957,27000.0
2014-04-09 15:30:00,100.06,100.32,100.06,100.3,34600.0,81.763,81.9755,81.763,81.9592,34600.0
2014-04-10 09:30:00,100.35,100.86,100.13,100.26,31400.0,82.0,82.4168,81.8202,81.9265,31400.0
2014-04-10 10:00:00,100.21,100.55,99.94,100.0,20700.0,81.8856,82.1634,81.665,81.714,20700.0
2014-04-10 10:30:00,100.11,100.46,99.73,99.88,36700.0,81.8039,82.0899,81.4934,81.616,36700.0
2014-04-10 11:00:00,99.79,100.09,99.76,99.88,35900.0,81.5424,81.7876,81.5179,81.616,35900.0
2014-04-10 11:30:00,99.88,100.17,99.76,99.89,19300.0,81.616,81.8529,81.5179,81.6241,19300.0
2014-04-10 12:00:00,99.9,100.02,99.66,99.87,27500.0,81.6323,81.7304,81.4362,81.6078,27500.0
2014-04-10 12:30:00,99.91,100.0,99.42,99.64,19500.0,81.6405,81.714,81.2401,81.4198,19500.0
2014-04-10 13:00:00,99.63,99.85,99.32,99.65,29800.0,81.4117,81.5914,81.1584,81.428,29800.0
2014-04-10 13:30:00,99.64,99.9,99.41,99.81,21300.0,81.4198,81.6323,81.2319,81.5588,21300.0
2014-04-10 14:00:00,99.81,99.9,99.62,99.7,16500.0,81.5588,81.6323,81.4035,81.4689,16500.0
2014-04-10 14:30:00,99.7,99.88,99.51,99.75,30200.0,81.4689,81.616,81.3136,81.5097,30200.0
2014-04-10 15:00:00,99.69,99.98,99.23,99.92,67400.0,81.4607,81.6977,81.0848,81.6486,67400.0
2014-04-10 15:30:00,99.88,100.0,99.4,99.41,64300.0,81.616,81.714,81.2237,81.2319,64300.0
2014-04-11 09:30:00,99.21,99.71,98.75,99.49,19000.0,81.0685,81.477,80.6926,81.2973,19000.0
2014-04-11 10:00:00,99.52,99.52,98.77,98.9,20900.0,81.3218,81.3218,80.7089,80.8152,20900.0
2014-04-11 10:30:00,98.97,100.07,98.83,100.0,28100.0,80.8724,81.7712,80.758,81.714,28100.0
2014-04-11 11:00:00,99.88,100.16,99.53,99.6,9500.0,81.616,81.8448,81.33,81.3872,9500.0
2014-04-11 11:30:00,99.56,99.56,98.85,99.11,19200.0,81.3545,81.3545,80.7743,80.9868,19200.0
2014-04-11 12:00:00,99.08,99.16,98.72,99.02,10000.0,80.9622,81.0276,80.6681,80.9132,10000.0
2014-04-11 12:30:00,99.04,99.26,98.84,99.08,6200.0,80.9296,81.1093,80.7661,80.9622,6200.0
2014-04-11 13:00:00,99.0,99.07,98.7,98.85,11700.0,80.8969,80.9541,80.6517,80.7743,11700.0
2014-04-11 13:30:00,98.78,99.04,98.71,98.83,12800.0,80.7171,80.9296,80.6599,80.758,12800.0
2014-04-11 14:00:00,98.79,99.01,98.61,98.73,16800.0,80.7253,80.905,80.5782,80.6762,16800.0
2014-04-11 14:30:00,98.78,98.87,98.38,98.53,24100.0,80.7171,80.7906,80.3902,80.5128,24100.0
2014-04-11 15:00:00,98.46,98.52,98.09,98.43,24100.0,80.4556,80.5046,80.1533,80.4311,24100.0
2014-04-11 15:30:00,98.37,98.42,98.05,98.19,45800.0,80.3821,80.4229,80.1206,80.235,45800.0
2014-04-14 09:30:00,98.51,99.16,98.21,98.41,28000.0,80.4965,81.0276,80.2513,80.4148,28000.0
2014-04-14 10:00:00,98.21,98.94,98.2,98.3,13500.0,80.2513,80.8478,80.2432,80.3249,13500.0
2014-04-14 10:30:00,98.19,99.1,98.19,99.1,10500.0,80.235,80.9786,80.235,80.9786,10500.0
2014-04-14 11:00:00,99.22,99.23,98.71,98.82,22800.0,81.0766,81.0848,80.6599,80.7498,22800.0
2014-04-14 11:30:00,98.82,98.94,98.64,98.69,15300.0,80.7498,80.8478,80.6027,80.6436,15300.0
2014-04-14 12:00:00,98.72,98.78,98.59,98.74,4800.0,80.6681,80.7171,80.5618,80.6844,4800.0
2014-04-14 12:30:00,98.71,99.03,98.71,98.79,9100.0,80.6599,80.9214,80.6599,80.7253,9100.0
2014-04-14 13:00:00,98.73,98.9,98.69,98.74,11400.0,80.6762,80.8152,80.6436,80.6844,11400.0
2014-04-14 13:30:00,98.74,99.03,98.69,98.83,10000.0,80.6844,80.9214,80.6436,80.758,10000.0
2014-04-14 14:00:00,98.82,99.03,98.61,98.74,17400.0,80.7498,80.9214,80.5782,80.6844,17400.0
2014-04-14 14:30:00,98.73,98.75,98.53,98.54,15800.0,80.6762,80.6926,80.5128,80.521,15800.0
2014-04-14 15:00:00,98.54,98.61,98.22,98.34,37600.0,80.521,80.5782,80.2595,80.3576,37600.0
2014-04-14 15:30:00,98.42,98.76,98.37,98.52,33600.0,80.4229,80.7008,80.3821,80.5046,33600.0
2014-04-15 09:30:00,98.52,99.81,98.22,99.81,14200.0,80.5046,81.5588,80.2595,81.5588,14200.0
2014-04-15 10:00:00,99.86,99.86,98.59,98.77,13400.0,81.5996,81.5996,80.5618,80.7089,13400.0
2014-04-15 10:30:00,98.45,98.85,98.0,98.25,27500.0,80.4474,80.7743,80.0797,80.284,27500.0
2014-04-15 11:00:00,98.13,98.24,97.65,98.02,18600.0,80.186,80.2758,79.7937,80.0961,18600.0
2014-04-15 11:30:00,98.06,98.34,97.59,97.78,22700.0,80.1288,80.3576,79.7447,79.9,22700.0
2014-04-15 12:00:00,97.7,97.8,97.43,97.57,16100.0,79.8346,79.9163,79.614,79.7284,16100.0
2014-04-15 12:30:00,97.63,97.76,97.23,97.43,8100.0,79.7774,79.8836,79.4505,79.614,8100.0
2014-04-15 13:00:00,97.23,97.58,97.2,97.55,21700.0,79.4505,79.7365,79.426,79.712,21700.0
2014-04-15 13:30:00,97.53,98.36,97.53,98.36,9000.0,79.6957,80.3739,79.6957,80.3739,9000.0
2014-04-15 14:00:00,98.5,98.7,98.33,98.7,11700.0,80.4883,80.6517,80.3494,80.6517,11700.0
2014-04-15 14:30:00,98.76,99.45,98.75,99.39,21200.0,80.7008,81.2646,80.6926,81.2156,21200.0
2014-04-15 15:00:00,99.39,100.09,99.39,99.95,19900.0,81.2156,81.7876,81.2156,81.6732,19900.0
2014-04-15 15:30:00,99.93,100.07,99.7,99.79,44200.0,81.6568,81.7712,81.4689,81.5424,44200.0
2014-04-16 09:30:00,100.26,100.39,99.75,99.95,27600.0,81.9265,82.0327,81.5097,81.6732,27600.0
2014-04-16 10:00:00,99.9,100.16,99.6,100.1,18200.0,81.6323,81.8448,81.3872,81.7957,18200.0
2014-04-16 10:30:00,99.95,100.03,99.33,99.73,15900.0,81.6732,81.7385,81.1665,81.4934,15900.0
2014-04-16 11:00:00,99.73,100.21,99.39,100.21,9500.0,81.4934,81.8856,81.2156,81.8856,9500.0
2014-04-16 11:30:00,100.09,100.24,99.94,100.24,8000.0,81.7876,81.9101,81.665,81.9101,8000.0
2014-04-16 12:00:00,100.24,100.52,100.22,100.51,13800.0,81.9101,82.1389,81.8938,82.1308,13800.0
2014-04-16 12:30:00,100.51,100.59,100.23,100.29,7200.0,82.1308,82.1961,81.902,81.951,7200.0
2014-04-16 13:00:00,100.29,100.57,100.02,100.41,10200.0,81.951,82.1798,81.7304,82.049,10200.0
2014-04-16 13:30:00,100.43,100.7,100.05,100.33,9500.0,82.0654,82.286,81.7549,81.9837,9500.0
2014-04-16 14:00:00,100.46,100.5,100.22,100.29,7900.0,82.0899,82.1226,81.8938,81.951,7900.0
2014-04-16 14:30:00,100.35,100.93,100.32,100.81,14900.0,82.0,82.474,81.9755,82.3759,14900.0
2014-04-16 15:00:00,100.88,101.06,100.68,101.05,19900.0,82.4331,82.5802,82.2697,82.572,19900.0
2014-04-16 15:30:00,100.97,101.6,100.82,101.39,84800.0,82.5066,83.0214,82.3841,82.8498,84800.0
2014-04-17 09:30:00,101.36,101.92,101.36,101.76,13100.0,82.8253,83.2829,82.8253,83.1522,13100.0
2014-04-17 10:00:00,101.91,102.84,101.75,102.82,15500.0,83.2747,84.0347,83.144,84.0183,15500.0
2014-04-17 10:30:00,102.78,102.83,102.39,102.47,13200.0,83.9857,84.0265,83.667,83.7323,13200.0
2014-04-17 11:00:00,102.44,102.56,101.95,102.27,11500.0,83.7078,83.8059,83.3074,83.5689,11500.0
2014-04-17 11:30:00,102.32,102.32,101.99,101.99,5900.0,83.6098,83.6098,83.3401,83.3401,5900.0
2014-04-17 12:00:00,102.2,102.28,102.03,102.22,6400.0,83.5117,83.5771,83.3728,83.5281,6400.0
2014-04-17 12:30:00,102.23,102.7,102.09,102.69,9000.0,83.5362,83.9203,83.4218,83.9121,9000.0
2014-04-17 13:00:00,102.68,102.9,102.63,102.79,29200.0,83.9039,84.0837,83.8631,83.9938,29200.0
2014-04-17 13:30:00,102.81,103.26,102.81,103.15,9400.0,84.0102,84.3779,84.0102,84.288,9400.0
2014-04-17 14:00:00,103.16,103.53,103.07,103.48,10700.0,84.2962,84.5985,84.2226,84.5577,10700.0
2014-04-17 14:30:00,103.55,103.83,103.5,103.77,24700.0,84.6149,84.8437,84.574,84.7946,24700.0
2014-04-17 15:00:00,103.66,103.85,103.54,103.79,16000.0,84.7047,84.86,84.6067,84.811,16000.0
2014-04-17 15:30:00,103.75,104.12,103.7,104.04,78700.0,84.7783,85.0806,84.7374,85.0153,78700.0
2014-04-21 09:30:00,103.67,104.14,103.61,104.05,14200.0,84.7129,85.097,84.6639,85.0234,14200.0
2014-04-21 10:00:00,104.06,104.17,103.7,103.78,19000.0,85.0316,85.1215,84.7374,84.8028,19000.0
2014-04-21 10:30:00,103.53,103.55,103.0,103.27,11000.0,84.5985,84.6149,84.1654,84.3861,11000.0
2014-04-21 11:00:00,103.28,103.82,103.26,103.68,10100.0,84.3942,84.8355,84.3779,84.7211,10100.0
2014-04-21 11:30:00,103.66,104.08,103.25,104.08,10900.0,84.7047,85.0479,84.3697,85.0479,10900.0
2014-04-21 12:00:00,103.99,104.18,103.9,104.0,22700.0,84.9744,85.1297,84.9009,84.9826,22700.0
2014-04-21 12:30:00,103.95,104.08,103.87,103.99,23600.0,84.9417,85.0479,84.8763,84.9744,23600.0
2014-04-21 13:00:00,103.96,104.09,103.9,104.0,19000.0,84.9499,85.0561,84.9009,84.9826,19000.0
2014-04-21 13:30:00,104.0,104.12,103.89,104.11,10600.0,84.9826,85.0806,84.8927,85.0725,10600.0
2014-04-21 14:00:00,104.14,104.22,103.92,104.0,5100.0,85.097,85.1623,84.9172,84.9826,5100.0
2014-04-21 14:30:00,104.0,104.16,103.92,104.0,7200.0,84.9826,85.1133,84.9172,84.9826,7200.0
2014-04-21 15:00:00,103.95,103.98,103.8,103.95,9400.0,84.9417,84.9662,84.8191,84.9417,9400.0
2014-04-21 15:30:00,103.98,104.05,103.75,104.0,26800.0,84.9662,85.0234,84.7783,84.9826,26800.0
2014-04-22 09:30:00,104.0,104.39,103.8,104.37,10400.0,84.9826,85.3013,84.8191,85.2849,10400.0
2014-04-22 10:00:00,104.3,105.0,104.15,104.92,17900.0,85.2277,85.7997,85.1051,85.7343,17900.0
2014-04-22 10:30:00,104.92,104.99,104.49,104.59,8900.0,85.7343,85.7915,85.383,85.4647,8900.0
2014-04-22 11:00:00,104.59,104.79,104.44,104.58,12000.0,85.4647,85.6281,85.3421,85.4565,12000.0
2014-04-22 11:30:00,104.73,105.08,104.57,104.57,6700.0,85.5791,85.8651,85.4483,85.4483,6700.0
2014-04-22 12:00:00,104.7,105.06,104.65,104.92,8000.0,85.5546,85.8487,85.5137,85.7343,8000.0
2014-04-22 12:30:00,104.9,104.9,104.68,104.68,1600.0,85.718,85.718,85.5382,85.5382,1600.0
2014-04-22 13:00:00,104.67,104.75,104.51,104.66,5600.0,85.5301,85.5954,85.3993,85.5219,5600.0
2014-04-22 13:30:00,104.71,104.87,104.48,104.66,27100.0,85.5627,85.6935,85.3748,85.5219,27100.0
2014-04-22 14:00:00,104.63,104.84,104.58,104.71,6000.0,85.4974,85.669,85.4565,85.5627,6000.0
2014-04-22 14:30:00,104.73,105.06,104.65,104.65,5500.0,85.5791,85.8487,85.5137,85.5137,5500.0
2014-04-22 15:00:00,104.7,104.7,104.05,104.09,11500.0,85.5546,85.5546,85.0234,85.0561,11500.0
2014-04-22 15:30:00,104.16,104.22,103.62,103.64,99800.0,85.1133,85.1623,84.6721,84.6884,99800.0
2014-04-23 09:30:00,103.73,104.24,103.21,103.86,30900.0,84.7619,85.1787,84.337,84.8682,30900.0
2014-04-23 10:00:00,103.86,104.06,103.63,103.99,19800.0,84.8682,85.0316,84.6802,84.9744,19800.0
2014-04-23 10:30:00,103.96,103.96,103.6,103.6,7800.0,84.9499,84.9499,84.6557,84.6557,7800.0
2014-04-23 11:00:00,103.74,103.74,103.35,103.64,35700.0,84.7701,84.7701,84.4514,84.6884,35700.0
2014-04-23 11:30:00,103.69,103.95,103.59,103.89,10300.0,84.7293,84.9417,84.6475,84.8927,10300.0
2014-04-23 12:00:00,103.91,104.0,103.52,103.73,10200.0,84.909,84.9826,84.5903,84.7619,10200.0
2014-04-23 12:30:00,103.72,103.83,103.68,103.83,5800.0,84.7538,84.8437,84.7211,84.8437,5800.0
2014-04-23 13:00:00,103.8,104.09,103.63,103.9,9400.0,84.8191,85.0561,84.6802,84.9009,9400.0
2014-04-23 13:30:00,103.89,104.01,103.76,103.99,9600.0,84.8927,84.9907,84.7865,84.9744,9600.0
2014-04-23 14:00:00,103.92,104.06,103.83,103.98,16400.0,84.9172,85.0316,84.8437,84.9662,16400.0
2014-04-23 14:30:00,104.0,104.13,103.8,104.06,16400.0,84.9826,85.0888,84.8191,85.0316,16400.0
2014-04-23 15:00:00,104.03,104.22,103.92,104.11,16500.0,85.0071,85.1623,84.9172,85.0725,16500.0
2014-04-23 15:30:00,104.16,104.18,103.92,104.1,37900.0,85.1133,85.1297,84.9172,85.0643,37900.0
2014-04-24 09:30:00,104.38,104.64,102.84,103.23,18600.0,85.2931,85.5055,84.0347,84.3534,18600.0
2014-04-24 10:00:00,103.21,103.23,102.59,103.11,20500.0,84.337,84.3534,83.8304,84.2553,20500.0
2014-04-24 10:30:00,103.04,103.19,102.69,102.87,7000.0,84.1981,84.3207,83.9121,84.0592,7000.0
2014-04-24 11:00:00,102.76,104.0,102.76,103.98,4800.0,83.9693,84.9826,83.9693,84.9662,4800.0
2014-04-24 11:30:00,103.93,104.05,103.66,103.86,3200.0,84.9254,85.0234,84.7047,84.8682,3200.0
2014-04-24 12:00:00,103.9,103.94,103.54,103.68,4100.0,84.9009,84.9335,84.6067,84.7211,4100.0
2014-04-24 12:30:00,103.8,104.04,103.71,103.96,8100.0,84.8191,85.0153,84.7456,84.9499,8100.0
2014-04-24 13:00:00,103.99,104.12,103.74,103.83,4600.0,84.9744,85.0806,84.7701,84.8437,4600.0
2014-04-24 13:30:00,103.67,103.85,103.58,103.72,20800.0,84.7129,84.86,84.6394,84.7538,20800.0
2014-04-24 14:00:00,103.78,103.95,103.63,103.69,6800.0,84.8028,84.9417,84.6802,84.7293,6800.0
2014-04-24 14:30:00,103.7,103.95,103.56,103.74,17900.0,84.7374,84.9417,84.623,84.7701,17900.0
2014-04-24 15:00:00,103.76,104.0,103.63,103.93,8800.0,84.7865,84.9826,84.6802,84.9254,8800.0
2014-04-24 15:30:00,103.84,104.01,103.71,103.81,28200.0,84.8518,84.9907,84.7456,84.8273,28200.0
2014-04-25 09:30:00,103.3,103.58,102.58,102.71,17700.0,84.4106,84.6394,83.8222,83.9285,17700.0
2014-04-25 10:00:00,102.58,102.58,102.15,102.34,26400.0,83.8222,83.8222,83.4709,83.6261,26400.0
2014-04-25 10:30:00,102.17,102.18,101.62,101.69,8800.0,83.4872,83.4954,83.0378,83.095,8800.0
2014-04-25 11:00:00,101.73,101.73,101.15,101.51,19600.0,83.1277,83.1277,82.6537,82.9479,19600.0
2014-04-25 11:30:00,101.51,101.61,101.09,101.31,21900.0,82.9479,83.0296,82.6047,82.7845,21900.0
2014-04-25 12:00:00,101.35,101.4,101.17,101.35,5500.0,82.8171,82.858,82.6701,82.8171,5500.0
2014-04-25 12:30:00,101.39,101.45,101.26,101.34,2900.0,82.8498,82.8989,82.7436,82.809,2900.0
2014-04-25 13:00:00,101.41,101.41,101.06,101.26,3900.0,82.8662,82.8662,82.5802,82.7436,3900.0
2014-04-25 13:30:00,101.22,101.26,100.86,101.09,9000.0,82.7109,82.7436,82.4168,82.6047,9000.0
2014-04-25 14:00:00,101.07,101.07,100.55,100.78,9200.0,82.5883,82.5883,82.1634,82.3514,9200.0
2014-04-25 14:30:00,100.81,101.01,100.54,100.73,21100.0,82.3759,82.5393,82.1553,82.3105,21100.0
2014-04-25 15:00:00,100.76,100.85,100.5,100.68,14700.0,82.335,82.4086,82.1226,82.2697,14700.0
2014-04-25 15:30:00,100.77,100.9,100.48,100.59,48500.0,82.3432,82.4494,82.1062,82.1961,48500.0
2014-04-28 09:30:00,101.54,101.77,100.31,100.41,20400.0,82.9724,83.1603,81.9673,82.049,20400.0
2014-04-28 10:00:00,100.51,101.63,100.39,101.3,23400.0,82.1308,83.0459,82.0327,82.7763,23400.0
2014-04-28 10:30:00,101.3,101.37,100.63,100.91,8200.0,82.7763,82.8335,82.2288,82.4576,8200.0
2014-04-28 11:00:00,101.06,101.24,100.26,100.32,10100.0,82.5802,82.7273,81.9265,81.9755,10100.0
2014-04-28 11:30:00,100.32,100.78,100.04,100.07,12000.0,81.9755,82.3514,81.7467,81.7712,12000.0
2014-04-28 12:00:00,100.14,100.25,99.75,99.86,12100.0,81.8284,81.9183,81.5097,81.5996,12100.0
2014-04-28 12:30:00,99.78,100.01,99.52,99.57,9200.0,81.5342,81.7222,81.3218,81.3626,9200.0
2014-04-28 13:00:00,99.58,99.58,98.52,98.67,27200.0,81.3708,81.3708,80.5046,80.6272,27200.0
2014-04-28 13:30:00,98.77,98.87,98.37,98.47,16400.0,80.7089,80.7906,80.3821,80.4638,16400.0
2014-04-28 14:00:00,98.46,98.66,98.05,98.53,28900.0,80.4556,80.619,80.1206,80.5128,28900.0
2014-04-28 14:30:00,98.53,98.86,98.35,98.53,19400.0,80.5128,80.7825,80.3657,80.5128,19400.0
2014-04-28 15:00:00,98.6,99.37,98.6,99.15,29300.0,80.57,81.1992,80.57,81.0194,29300.0
2014-04-28 15:30:00,99.12,99.45,99.02,99.11,40000.0,80.9949,81.2646,80.9132,80.9868,40000.0
2014-04-29 09:30:00,99.45,101.11,99.23,101.11,12300.0,81.2646,82.621,81.0848,82.621,12300.0
2014-04-29 10:00:00,100.98,101.2,100.15,100.15,13400.0,82.5148,82.6946,81.8366,81.8366,13400.0
2014-04-29 10:30:00,100.27,100.64,100.18,100.64,10700.0,81.9346,82.237,81.8611,82.237,10700.0
2014-04-29 11:00:00,100.51,100.9,100.51,100.87,6300.0,82.1308,82.4494,82.1308,82.4249,6300.0
2014-04-29 11:30:00,100.88,100.97,100.71,100.95,8800.0,82.4331,82.5066,82.2942,82.4903,8800.0
2014-04-29 12:00:00,100.96,101.11,100.81,101.11,9200.0,82.4985,82.621,82.3759,82.621,9200.0
2014-04-29 12:30:00,101.04,101.31,101.04,101.29,4200.0,82.5638,82.7845,82.5638,82.7681,4200.0
2014-04-29 13:00:00,101.31,101.48,101.02,101.16,6800.0,82.7845,82.9234,82.5475,82.6619,6800.0
2014-04-29 13:30:00,101.17,101.3,100.98,101.28,5200.0,82.6701,82.7763,82.5148,82.7599,5200.0
2014-04-29 14:00:00,101.27,101.33,101.14,101.2,5800.0,82.7518,82.8008,82.6455,82.6946,5800.0
2014-04-29 14:30:00,101.16,101.25,101.05,101.1,4500.0,82.6619,82.7354,82.572,82.6129,4500.0
2014-04-29 15:00:00,101.04,101.3,101.0,101.24,6200.0,82.5638,82.7763,82.5312,82.7273,6200.0
2014-04-29 15:30:00,101.19,101.33,101.07,101.27,21100.0,82.6864,82.8008,82.5883,82.7518,21100.0
2014-04-30 09:30:00,101.26,101.48,100.83,101.32,14600.0,82.7436,82.9234,82.3922,82.7926,14600.0
2014-04-30 10:00:00,101.35,102.24,101.19,102.24,14200.0,82.8171,83.5444,82.6864,83.5444,14200.0
2014-04-30 10:30:00,102.24,102.39,102.05,102.2,6200.0,83.5444,83.667,83.3891,83.5117,6200.0
2014-04-30 11:00:00,102.21,102.25,101.77,101.93,4500.0,83.5199,83.5526,83.1603,83.2911,4500.0
2014-04-30 11:30:00,101.92,102.2,101.81,102.08,6500.0,83.2829,83.5117,83.193,83.4137,6500.0
2014-04-30 12:00:00,102.08,102.17,101.87,101.92,4600.0,83.4137,83.4872,83.2421,83.2829,4600.0
2014-04-30 12:30:00,101.95,102.18,101.91,102.07,3700.0,83.3074,83.4954,83.2747,83.4055,3700.0
2014-04-30 13:00:00,102.1,102.24,102.07,102.1,17000.0,83.43,83.5444,83.4055,83.43,17000.0
2014-04-30 13:30:00,102.1,102.28,102.03,102.27,6900.0,83.43,83.5771,83.3728,83.5689,6900.0
2014-04-30 14:00:00,102.18,102.43,101.92,102.37,8100.0,83.4954,83.6997,83.2829,83.6506,8100.0
2014-04-30 14:30:00,102.38,102.92,102.33,102.67,11400.0,83.6588,84.1001,83.6179,83.8958,11400.0
2014-04-30 15:00:00,102.54,102.95,102.38,102.87,12900.0,83.7895,84.1246,83.6588,84.0592,12900.0
2014-04-30 15:30:00,102.95,103.06,102.79,102.99,63500.0,84.1246,84.2145,83.9938,84.1573,63500.0
2014-05-01 09:30:00,102.97,103.47,102.57,102.64,13700.0,84.1409,84.5495,83.8141,83.8713,13700.0
2014-05-01 10:00:00,102.71,102.97,102.46,102.97,3000.0,83.9285,84.1409,83.7242,84.1409,3000.0
2014-05-01 10:30:00,103.08,104.05,103.08,104.01,3800.0,84.2308,85.0234,84.2308,84.9907,3800.0
2014-05-01 11:00:00,103.9,103.95,103.43,103.88,5500.0,84.9009,84.9417,84.5168,84.8845,5500.0
2014-05-01 11:30:00,103.99,104.41,103.92,104.07,5900.0,84.9744,85.3176,84.9172,85.0398,5900.0
2014-05-01 12:00:00,103.94,104.42,103.94,104.42,4400.0,84.9335,85.3258,84.9335,85.3258,4400.0
2014-05-01 12:30:00,104.42,104.42,103.75,103.94,3500.0,85.3258,85.3258,84.7783,84.9335,3500.0
2014-05-01 13:00:00,103.77,103.9,103.7,103.75,3600.0,84.7946,84.9009,84.7374,84.7783,3600.0
2014-05-01 13:30:00,103.67,103.81,103.19,103.27,5300.0,84.7129,84.8273,84.3207,84.3861,5300.0
2014-05-01 14:00:00,103.37,103.58,103.32,103.36,3600.0,84.4678,84.6394,84.4269,84.4596,3600.0
2014-05-01 14:30:00,103.4,103.47,103.0,103.19,5700.0,84.4923,84.5495,84.1654,84.3207,5700.0
2014-05-01 15:00:00,103.13,103.23,102.87,103.12,9100.0,84.2717,84.3534,84.0592,84.2635,9100.0
2014-05-01 15:30:00,103.06,103.35,103.01,103.18,15400.0,84.2145,84.4514,84.1736,84.3125,15400.0
2014-05-02 09:30:00,102.88,103.95,102.88,103.73,11400.0,84.0674,84.9417,84.0674,84.7619,11400.0
2014-05-02 10:00:00,103.73,104.91,103.72,104.57,18500.0,84.7619,85.7262,84.7538,85.4483,18500.0
2014-05-02 10:30:00,104.58,105.0,103.68,104.08,12600.0,85.4565,85.7997,84.7211,85.0479,12600.0
2014-05-02 11:00:00,104.03,104.47,104.02,104.2,7400.0,85.0071,85.3666,84.9989,85.146,7400.0
2014-05-02 11:30:00,104.2,104.46,104.2,104.42,7600.0,85.146,85.3585,85.146,85.3258,7600.0
2014-05-02 12:00:00,104.45,104.61,104.33,104.56,8500.0,85.3503,85.481,85.2522,85.4402,8500.0
2014-05-02 12:30:00,104.57,104.82,104.47,104.55,7000.0,85.4483,85.6526,85.3666,85.432,7000.0
2014-05-02 13:00:00,104.63,104.74,104.14,104.19,9100.0,85.4974,85.5873,85.097,85.1378,9100.0
2014-05-02 13:30:00,104.16,104.5,104.0,104.4,7700.0,85.1133,85.3911,84.9826,85.3094,7700.0
2014-05-02 14:00:00,104.28,104.57,104.08,104.22,11200.0,85.2114,85.4483,85.0479,85.1623,11200.0
2014-05-02 14:30:00,104.32,104.51,104.29,104.5,10300.0,85.2441,85.3993,85.2195,85.3911,10300.0
2014-05-02 15:00:00,104.5,104.68,104.19,104.19,17000.0,85.3911,85.5382,85.1378,85.1378,17000.0
2014-05-02 15:30:00,104.26,104.46,104.19,104.29,38600.0,85.195,85.3585,85.1378,85.2195,38600.0
2014-05-05 09:30:00,103.95,104.24,102.55,103.49,17400.0,84.9417,85.1787,83.7977,84.5658,17400.0
2014-05-05 10:00:00,103.66,104.05,103.39,103.55,10000.0,84.7047,85.0234,84.4841,84.6149,10000.0
2014-05-05 10:30:00,103.7,104.54,103.57,103.86,10600.0,84.7374,85.4238,84.6312,84.8682,10600.0
2014-05-05 11:00:00,103.86,103.91,103.53,103.7,9400.0,84.8682,84.909,84.5985,84.7374,9400.0
2014-05-05 11:30:00,103.86,104.38,103.82,104.23,10300.0,84.8682,85.2931,84.8355,85.1705,10300.0
2014-05-05 12:00:00,104.17,104.19,103.76,103.9,4900.0,85.1215,85.1378,84.7865,84.9009,4900.0
2014-05-05 12:30:00,103.91,103.91,103.43,103.43,8800.0,84.909,84.909,84.5168,84.5168,8800.0
2014-05-05 13:00:00,103.42,103.51,103.11,103.11,11700.0,84.5086,84.5822,84.2553,84.2553,11700.0
2014-05-05 13:30:00,103.13,103.64,103.12,103.35,8300.0,84.2717,84.6884,84.2635,84.4514,8300.0
2014-05-05 14:00:00,103.35,103.61,103.27,103.48,9500.0,84.4514,84.6639,84.3861,84.5577,9500.0
2014-05-05 14:30:00,103.47,103.79,103.37,103.66,9500.0,84.5495,84.811,84.4678,84.7047,9500.0
2014-05-05 15:00:00,103.68,103.7,103.36,103.36,11500.0,84.7211,84.7374,84.4596,84.4596,11500.0
2014-05-05 15:30:00,103.38,103.68,103.38,103.56,29400.0,84.4759,84.7211,84.4759,84.623,29400.0
2014-05-06 09:30:00,102.95,103.7,102.36,102.86,51200.0,84.1246,84.7374,83.6425,84.051,51200.0
2014-05-06 10:00:00,102.86,103.2,102.55,103.03,22200.0,84.051,84.3289,83.7977,84.1899,22200.0
2014-05-06 10:30:00,103.05,103.41,102.49,102.49,18600.0,84.2063,84.5005,83.7487,83.7487,18600.0
2014-05-06 11:00:00,102.59,102.95,102.46,102.7,14200.0,83.8304,84.1246,83.7242,83.9203,14200.0
2014-05-06 11:30:00,102.69,103.02,102.58,103.02,13500.0,83.9121,84.1818,83.8222,84.1818,13500.0
2014-05-06 12:00:00,103.07,103.07,102.67,102.71,5100.0,84.2226,84.2226,83.8958,83.9285,5100.0
2014-05-06 12:30:00,102.7,102.73,102.48,102.54,6400.0,83.9203,83.9448,83.7405,83.7895,6400.0
2014-05-06 13:00:00,102.52,102.68,102.51,102.62,26900.0,83.7732,83.9039,83.765,83.8549,26900.0
2014-05-06 13:30:00,102.62,102.74,102.36,102.5,18600.0,83.8549,83.953,83.6425,83.7569,18600.0
2014-05-06 14:00:00,102.42,102.59,102.23,102.4,17600.0,83.6915,83.8304,83.5362,83.6751,17600.0
2014-05-06 14:30:00,102.39,102.42,102.14,102.16,8000.0,83.667,83.6915,83.4627,83.479,8000.0
2014-05-06 15:00:00,102.27,102.49,101.96,102.25,22400.0,83.5689,83.7487,83.3156,83.5526,22400.0
2014-05-06 15:30:00,102.17,102.23,101.81,102.01,50400.0,83.4872,83.5362,83.193,83.3565,50400.0
2014-05-07 09:30:00,102.12,102.83,102.02,102.53,11200.0,83.4463,84.0265,83.3646,83.7814,11200.0
2014-05-07 10:00:00,102.34,102.79,101.21,101.78,23400.0,83.6261,83.9938,82.7027,83.1685,23400.0
2014-05-07 10:30:00,101.79,102.38,101.57,101.9,6400.0,83.1767,83.6588,82.9969,83.2666,6400.0
2014-05-07 11:00:00,101.71,102.25,101.61,102.14,7100.0,83.1113,83.5526,83.0296,83.4627,7100.0
2014-05-07 11:30:00,102.2,102.8,102.09,102.46,11800.0,83.5117,84.002,83.4218,83.7242,11800.0
2014-05-07 12:00:00,102.47,102.57,102.15,102.23,7600.0,83.7323,83.8141,83.4709,83.5362,7600.0
2014-05-07 12:30:00,102.27,102.67,102.06,102.31,15700.0,83.5689,83.8958,83.3973,83.6016,15700.0
2014-05-07 13:00:00,102.21,102.67,102.21,102.29,5700.0,83.5199,83.8958,83.5199,83.5853,5700.0
2014-05-07 13:30:00,102.39,102.75,102.31,102.39,6800.0,83.667,83.9611,83.6016,83.667,6800.0
2014-05-07 14:00:00,102.19,102.91,102.19,102.91,6900.0,83.5035,84.0919,83.5035,84.0919,6900.0
2014-05-07 14:30:00,102.94,103.17,102.83,102.97,5800.0,84.1164,84.3043,84.0265,84.1409,5800.0
2014-05-07 15:00:00,103.1,103.26,102.73,103.09,20500.0,84.2471,84.3779,83.9448,84.239,20500.0
2014-05-07 15:30:00,103.17,103.96,103.16,103.59,54700.0,84.3043,84.9499,84.2962,84.6475,54700.0
2014-05-08 09:30:00,100.08,103.56,100.03,101.67,65800.0,81.7794,84.623,81.7385,83.0786,65800.0
2014-05-08 10:00:00,101.67,103.54,101.36,102.9,43300.0,83.0786,84.6067,82.8253,84.0837,43300.0
2014-05-08 10:30:00,103.06,104.0,103.06,103.64,25100.0,84.2145,84.9826,84.2145,84.6884,25100.0
2014-05-08 11:00:00,103.69,104.22,103.57,104.22,32200.0,84.7293,85.1623,84.6312,85.1623,32200.0
2014-05-08 11:30:00,104.22,104.52,103.81,104.09,28200.0,85.1623,85.4075,84.8273,85.0561,28200.0
2014-05-08 12:00:00,104.08,104.08,103.51,104.05,24100.0,85.0479,85.0479,84.5822,85.0234,24100.0
2014-05-08 12:30:00,103.96,104.07,103.36,103.57,32500.0,84.9499,85.0398,84.4596,84.6312,32500.0
2014-05-08 13:00:00,103.49,103.63,102.47,103.02,35100.0,84.5658,84.6802,83.7323,84.1818,35100.0
2014-05-08 13:30:00,103.02,103.15,102.62,102.71,38700.0,84.1818,84.288,83.8549,83.9285,38700.0
2014-05-08 14:00:00,102.71,102.83,102.38,102.74,39600.0,83.9285,84.0265,83.6588,83.953,39600.0
2014-05-08 14:30:00,102.68,102.91,102.31,102.58,61600.0,83.9039,84.0919,83.6016,83.8222,61600.0
2014-05-08 15:00:00,102.45,102.75,102.17,102.44,76400.0,83.716,83.9611,83.4872,83.7078,76400.0
2014-05-08 15:30:00,102.4,102.42,100.28,100.77,202500.0,83.6751,83.6915,81.9428,82.3432,202500.0
2014-05-09 09:30:00,100.51,101.46,100.44,101.46,44300.0,82.1308,82.907,82.0736,82.907,44300.0
2014-05-09 10:00:00,101.33,101.58,100.93,101.0,34800.0,82.8008,83.0051,82.474,82.5312,34800.0
2014-05-09 10:30:00,100.99,101.11,99.52,99.62,60200.0,82.523,82.621,81.3218,81.4035,60200.0
2014-05-09 11:00:00,99.65,99.75,98.95,99.05,46000.0,81.428,81.5097,80.856,80.9377,46000.0
2014-05-09 11:30:00,99.16,99.59,98.93,99.38,26700.0,81.0276,81.379,80.8397,81.2074,26700.0
2014-05-09 12:00:00,99.33,100.04,99.33,100.04,31300.0,81.1665,81.7467,81.1665,81.7467,31300.0
2014-05-09 12:30:00,100.06,100.72,100.04,100.38,16200.0,81.763,82.3024,81.7467,82.0245,16200.0
2014-05-09 13:00:00,100.37,100.4,99.8,99.94,18200.0,82.0164,82.0409,81.5506,81.665,18200.0
2014-05-09 13:30:00,99.94,100.0,99.56,99.83,22500.0,81.665,81.714,81.3545,81.5751,22500.0
2014-05-09 14:00:00,99.83,99.94,99.31,99.31,37200.0,81.5751,81.665,81.1502,81.1502,37200.0
2014-05-09 14:30:00,99.39,99.99,99.33,99.9,19900.0,81.2156,81.7058,81.1665,81.6323,19900.0
2014-05-09 15:00:00,99.98,100.07,99.48,99.75,33300.0,81.6977,81.7712,81.2891,81.5097,33300.0
2014-05-09 15:30:00,99.78,100.31,99.69,100.26,77400.0,81.5342,81.9673,81.4607,81.9265,77400.0
2014-05-12 09:30:00,100.2,101.45,100.01,101.3,44900.0,81.8774,82.8989,81.7222,82.7763,44900.0
2014-05-12 10:00:00,101.31,101.31,100.41,100.52,43300.0,82.7845,82.7845,82.049,82.1389,43300.0
2014-05-12 10:30:00,100.49,100.71,100.23,100.35,36300.0,82.1144,82.2942,81.902,82.0,36300.0
2014-05-12 11:00:00,100.45,100.92,100.4,100.78,27000.0,82.0817,82.4658,82.0409,82.3514,27000.0
2014-05-12 11:30:00,100.82,100.99,100.61,100.84,19200.0,82.3841,82.523,82.2125,82.4004,19200.0
2014-05-12 12:00:00,100.8,101.03,100.65,100.75,21700.0,82.3677,82.5557,82.2452,82.3269,21700.0
2014-05-12 12:30:00,100.7,100.9,100.64,100.79,24600.0,82.286,82.4494,82.237,82.3596,24600.0
2014-05-12 13:00:00,100.82,100.94,100.67,100.88,28200.0,82.3841,82.4821,82.2615,82.4331,28200.0
2014-05-12 13:30:00,100.9,101.18,100.78,101.03,24600.0,82.4494,82.6782,82.3514,82.5557,24600.0
2014-05-12 14:00:00,101.03,101.45,100.95,101.43,30100.0,82.5557,82.8989,82.4903,82.8825,30100.0
2014-05-12 14:30:00,101.46,101.54,101.27,101.36,37000.0,82.907,82.9724,82.7518,82.8253,37000.0
2014-05-12 15:00:00,101.36,101.72,101.29,101.63,35400.0,82.8253,83.1195,82.7681,83.0459,35400.0
2014-05-12 15:30:00,101.63,101.65,101.24,101.24,90300.0,83.0459,83.0623,82.7273,82.7273,90300.0
2014-05-13 09:30:00,101.45,101.82,101.16,101.39,19600.0,82.8989,83.2012,82.6619,82.8498,19600.0
2014-05-13 10:00:00,101.6,101.66,101.34,101.46,21800.0,83.0214,83.0705,82.809,82.907,21800.0
2014-05-13 10:30:00,101.59,101.75,101.4,101.54,12800.0,83.0133,83.144,82.858,82.9724,12800.0
2014-05-13 11:00:00,101.59,101.83,101.43,101.5,9500.0,83.0133,83.2094,82.8825,82.9397,9500.0
2014-05-13 11:30:00,101.59,101.73,101.25,101.73,8500.0,83.0133,83.1277,82.7354,83.1277,8500.0
2014-05-13 12:00:00,101.6,101.72,101.36,101.41,9400.0,83.0214,83.1195,82.8253,82.8662,9400.0
2014-05-13 12:30:00,101.46,101.67,101.38,101.52,7300.0,82.907,83.0786,82.8417,82.9561,7300.0
2014-05-13 13:00:00,101.52,101.59,101.36,101.36,11200.0,82.9561,83.0133,82.8253,82.8253,11200.0
2014-05-13 13:30:00,101.35,101.53,101.23,101.23,12300.0,82.8171,82.9642,82.7191,82.7191,12300.0
2014-05-13 14:00:00,101.3,101.57,101.29,101.47,13400.0,82.7763,82.9969,82.7681,82.9152,13400.0
2014-05-13 14:30:00,101.51,101.73,101.51,101.73,10700.0,82.9479,83.1277,82.9479,83.1277,10700.0
2014-05-13 15:00:00,101.74,101.75,101.47,101.53,12400.0,83.1358,83.144,82.9152,82.9642,12400.0
2014-05-13 15:30:00,101.57,101.84,101.55,101.7,52300.0,82.9969,83.2175,82.9806,83.1031,52300.0
2014-05-14 09:30:00,101.68,101.98,100.74,100.92,9700.0,83.0868,83.3319,82.3187,82.4658,9700.0
2014-05-14 10:00:00,101.03,101.5,100.84,100.91,17900.0,82.5557,82.9397,82.4004,82.4576,17900.0
2014-05-14 10:30:00,100.91,101.09,100.72,100.82,16400.0,82.4576,82.6047,82.3024,82.3841,16400.0
2014-05-14 11:00:00,100.82,100.93,100.38,100.61,5900.0,82.3841,82.474,82.0245,82.2125,5900.0
2014-05-14 11:30:00,100.69,100.74,100.44,100.56,5900.0,82.2778,82.3187,82.0736,82.1716,5900.0
2014-05-14 12:00:00,100.6,100.65,100.44,100.52,4700.0,82.2043,82.2452,82.0736,82.1389,4700.0
2014-05-14 12:30:00,100.45,100.81,100.43,100.67,12500.0,82.0817,82.3759,82.0654,82.2615,12500.0
2014-05-14 13:00:00,100.62,100.93,100.59,100.81,16700.0,82.2206,82.474,82.1961,82.3759,16700.0
2014-05-14 13:30:00,100.79,100.84,100.64,100.67,21500.0,82.3596,82.4004,82.237,82.2615,21500.0
2014-05-14 14:00:00,100.68,100.77,100.14,100.29,27500.0,82.2697,82.3432,81.8284,81.951,27500.0
2014-05-14 14:30:00,100.33,100.35,99.82,99.84,19700.0,81.9837,82.0,81.5669,81.5833,19700.0
2014-05-14 15:00:00,99.9,100.05,99.72,99.82,14700.0,81.6323,81.7549,81.4852,81.5669,14700.0
2014-05-14 15:30:00,99.76,99.8,99.47,99.71,26700.0,81.5179,81.5506,81.2809,81.477,26700.0
2014-05-15 09:30:00,98.36,98.69,97.01,97.51,49000.0,80.3739,80.6436,79.2708,79.6793,49000.0
2014-05-15 10:00:00,97.69,97.69,96.37,96.71,33300.0,79.8264,79.8264,78.7478,79.0256,33300.0
2014-05-15 10:30:00,96.61,96.74,96.04,96.04,49300.0,78.9439,79.0501,78.4781,78.4781,49300.0
2014-05-15 11:00:00,96.05,96.07,95.35,95.85,47300.0,78.4863,78.5026,77.9143,78.3229,47300.0
2014-05-15 11:30:00,95.82,96.0,95.57,95.77,25100.0,78.2984,78.4454,78.0941,78.2575,25100.0
2014-05-15 12:00:00,95.74,96.12,95.49,95.81,18900.0,78.233,78.5435,78.0287,78.2902,18900.0
2014-05-15 12:30:00,95.8,96.25,95.78,96.05,31400.0,78.282,78.6497,78.2657,78.4863,31400.0
2014-05-15 13:00:00,96.01,96.19,95.71,95.99,37300.0,78.4536,78.6007,78.2085,78.4373,37300.0
2014-05-15 13:30:00,95.93,96.33,95.84,96.22,24600.0,78.3882,78.7151,78.3147,78.6252,24600.0
2014-05-15 14:00:00,96.22,96.65,96.0,96.02,28300.0,78.6252,78.9766,78.4454,78.4618,28300.0
2014-05-15 14:30:00,96.09,96.78,96.06,96.58,23800.0,78.519,79.0828,78.4945,78.9194,23800.0
2014-05-15 15:00:00,96.48,96.77,96.29,96.42,23200.0,78.8377,79.0746,78.6824,78.7886,23200.0
2014-05-15 15:30:00,96.46,96.67,96.3,96.4,60200.0,78.8213,78.9929,78.6906,78.7723,60200.0
2014-05-16 09:30:00,96.79,96.97,95.65,96.5,29600.0,79.091,79.2381,78.1595,78.854,29600.0
2014-05-16 10:00:00,96.42,96.59,95.77,96.32,27900.0,78.7886,78.9276,78.2575,78.7069,27900.0
2014-05-16 10:30:00,96.31,96.77,96.24,96.29,16600.0,78.6988,79.0746,78.6416,78.6824,16600.0
2014-05-16 11:00:00,96.34,96.34,95.86,95.91,28700.0,78.7233,78.7233,78.3311,78.3719,28700.0
2014-05-16 11:30:00,96.02,96.38,95.88,96.02,16900.0,78.4618,78.756,78.3474,78.4618,16900.0
2014-05-16 12:00:00,95.95,96.08,95.85,95.85,9000.0,78.4046,78.5108,78.3229,78.3229,9000.0
2014-05-16 12:30:00,95.72,95.96,95.63,95.63,14400.0,78.2167,78.4128,78.1431,78.1431,14400.0
2014-05-16 13:00:00,95.63,95.81,95.22,95.35,31800.0,78.1431,78.2902,77.8081,77.9143,31800.0
2014-05-16 13:30:00,95.41,95.62,95.26,95.51,28300.0,77.9633,78.1349,77.8408,78.0451,28300.0
2014-05-16 14:00:00,95.5,95.79,95.42,95.78,10700.0,78.0369,78.2739,77.9715,78.2657,10700.0
2014-05-16 14:30:00,95.79,95.93,95.73,95.93,22400.0,78.2739,78.3882,78.2248,78.3882,22400.0
2014-05-16 15:00:00,95.95,96.09,95.94,96.09,26200.0,78.4046,78.519,78.3964,78.519,26200.0
2014-05-16 15:30:00,96.09,96.16,95.94,96.15,71300.0,78.519,78.5762,78.3964,78.568,71300.0
2014-05-19 09:30:00,95.79,97.04,95.39,96.49,52600.0,78.2739,79.2953,77.947,78.8458,52600.0
2014-05-19 10:00:00,96.55,97.26,96.52,96.91,29400.0,78.8949,79.475,78.8704,79.189,29400.0
2014-05-19 10:30:00,96.88,97.27,96.72,97.15,18400.0,79.1645,79.4832,79.0338,79.3852,18400.0
2014-05-19 11:00:00,97.13,97.17,96.85,96.96,20400.0,79.3688,79.4015,79.14,79.2299,20400.0
2014-05-19 11:30:00,96.97,97.13,96.55,96.68,26200.0,79.2381,79.3688,78.8949,79.0011,26200.0
2014-05-19 12:00:00,96.71,96.82,96.3,96.37,54000.0,79.0256,79.1155,78.6906,78.7478,54000.0
2014-05-19 12:30:00,96.43,96.5,96.23,96.37,13800.0,78.7968,78.854,78.6334,78.7478,13800.0
2014-05-19 13:00:00,96.31,96.4,96.03,96.1,20300.0,78.6988,78.7723,78.47,78.5272,20300.0
2014-05-19 13:30:00,96.14,96.18,95.93,96.0,16800.0,78.5598,78.5925,78.3882,78.4454,16800.0
2014-05-19 14:00:00,95.99,96.25,95.88,96.12,18100.0,78.4373,78.6497,78.3474,78.5435,18100.0
2014-05-19 14:30:00,96.18,96.25,96.11,96.18,20400.0,78.5925,78.6497,78.5353,78.5925,20400.0
2014-05-19 15:00:00,96.16,96.26,96.12,96.21,35000.0,78.5762,78.6579,78.5435,78.617,35000.0
2014-05-19 15:30:00,96.22,96.26,95.99,96.0,87600.0,78.6252,78.6579,78.4373,78.4454,87600.0
2014-05-20 09:30:00,95.78,95.97,95.04,95.67,51200.0,78.2657,78.4209,77.661,78.1758,51200.0
2014-05-20 10:00:00,95.68,96.07,95.6,95.82,45600.0,78.184,78.5026,78.1186,78.2984,45600.0
2014-05-20 10:30:00,95.78,96.13,95.56,96.12,42900.0,78.2657,78.5517,78.0859,78.5435,42900.0
2014-05-20 11:00:00,96.13,96.31,95.86,95.88,34000.0,78.5517,78.6988,78.3311,78.3474,34000.0
2014-05-20 11:30:00,95.87,96.14,95.71,95.88,17600.0,78.3392,78.5598,78.2085,78.3474,17600.0
2014-05-20 12:00:00,95.91,95.91,95.47,95.55,16300.0,78.3719,78.3719,78.0124,78.0777,16300.0
2014-05-20 12:30:00,95.53,95.6,95.33,95.52,19000.0,78.0614,78.1186,77.898,78.0532,19000.0
2014-05-20 13:00:00,95.54,95.57,95.11,95.26,9500.0,78.0696,78.0941,77.7182,77.8408,9500.0
2014-05-20 13:30:00,95.27,95.29,94.87,94.97,34000.0,77.8489,77.8653,77.5221,77.6038,34000.0
2014-05-20 14:00:00,94.98,95.17,94.89,94.99,23900.0,77.612,77.7672,77.5384,77.6201,23900.0
2014-05-20 14:30:00,95.02,95.11,94.89,94.97,25900.0,77.6447,77.7182,77.5384,77.6038,25900.0
2014-05-20 15:00:00,94.97,95.49,94.97,95.4,41600.0,77.6038,78.0287,77.6038,77.9552,41600.0
2014-05-20 15:30:00,95.4,95.63,95.13,95.23,66700.0,77.9552,78.1431,77.7345,77.8163,66700.0
2014-05-21 09:30:00,95.7,96.07,95.29,95.69,21900.0,78.2003,78.5026,77.8653,78.1921,21900.0
2014-05-21 10:00:00,95.85,96.03,95.69,95.93,25200.0,78.3229,78.47,78.1921,78.3882,25200.0
2014-05-21 10:30:00,95.95,96.12,95.74,95.82,30600.0,78.4046,78.5435,78.233,78.2984,30600.0
2014-05-21 11:00:00,95.82,96.2,95.76,96.14,36400.0,78.2984,78.6089,78.2493,78.5598,36400.0
2014-05-21 11:30:00,96.12,96.24,95.78,95.78,72100.0,78.5435,78.6416,78.2657,78.2657,72100.0
2014-05-21 12:00:00,95.78,96.05,95.76,95.96,20300.0,78.2657,78.4863,78.2493,78.4128,20300.0
2014-05-21 12:30:00,95.97,96.13,95.92,96.13,11500.0,78.4209,78.5517,78.3801,78.5517,11500.0
2014-05-21 13:00:00,96.13,96.28,95.9,96.0,15200.0,78.5517,78.6742,78.3637,78.4454,15200.0
2014-05-21 13:30:00,95.96,96.19,95.86,96.18,11000.0,78.4128,78.6007,78.3311,78.5925,11000.0
2014-05-21 14:00:00,96.14,96.54,95.95,96.18,23400.0,78.5598,78.8867,78.4046,78.5925,23400.0
2014-05-21 14:30:00,96.15,96.28,95.96,96.07,15800.0,78.568,78.6742,78.4128,78.5026,15800.0
2014-05-21 15:00:00,96.05,96.44,96.04,96.34,25800.0,78.4863,78.805,78.4781,78.7233,25800.0
2014-05-21 15:30:00,96.36,96.48,96.26,96.4,43200.0,78.7396,78.8377,78.6579,78.7723,43200.0
2014-05-22 09:30:00,96.26,96.92,95.88,96.63,21100.0,78.6579,79.1972,78.3474,78.9602,21100.0
2014-05-22 10:00:00,96.76,96.89,96.28,96.58,30000.0,79.0665,79.1727,78.6742,78.9194,30000.0
2014-05-22 10:30:00,96.67,97.19,96.61,97.08,12900.0,78.9929,79.4178,78.9439,79.328,12900.0
2014-05-22 11:00:00,97.13,97.3,96.95,97.28,34600.0,79.3688,79.5077,79.2217,79.4914,34600.0
2014-05-22 11:30:00,97.38,97.6,97.3,97.53,10400.0,79.5731,79.7529,79.5077,79.6957,10400.0
2014-05-22 12:00:00,97.5,97.5,97.09,97.14,5500.0,79.6712,79.6712,79.3361,79.377,5500.0
2014-05-22 12:30:00,97.14,97.22,97.02,97.06,4000.0,79.377,79.4424,79.2789,79.3116,4000.0
2014-05-22 13:00:00,97.08,97.2,97.01,97.2,7600.0,79.328,79.426,79.2708,79.426,7600.0
2014-05-22 13:30:00,97.2,97.33,97.1,97.21,22400.0,79.426,79.5322,79.3443,79.4342,22400.0
2014-05-22 14:00:00,97.26,97.3,97.1,97.2,15400.0,79.475,79.5077,79.3443,79.426,15400.0
2014-05-22 14:30:00,97.2,97.22,97.09,97.2,18700.0,79.426,79.4424,79.3361,79.426,18700.0
2014-05-22 15:00:00,97.2,97.33,97.08,97.31,19600.0,79.426,79.5322,79.328,79.5159,19600.0
2014-05-22 15:30:00,97.29,97.44,97.16,97.19,43900.0,79.4996,79.6221,79.3933,79.4178,43900.0
2014-05-23 09:30:00,97.5,98.0,97.29,97.7,19400.0,79.6712,80.0797,79.4996,79.8346,19400.0
2014-05-23 10:00:00,97.83,98.91,97.66,98.88,63500.0,79.9408,80.8233,79.8019,80.7988,63500.0
2014-05-23 10:30:00,98.93,99.01,98.51,98.63,31100.0,80.8397,80.905,80.4965,80.5945,31100.0
2014-05-23 11:00:00,98.69,98.81,98.57,98.7,15100.0,80.6436,80.7416,80.5455,80.6517,15100.0
2014-05-23 11:30:00,98.78,98.8,98.46,98.68,36600.0,80.7171,80.7334,80.4556,80.6354,36600.0
2014-05-23 12:00:00,98.69,98.8,98.57,98.62,16500.0,80.6436,80.7334,80.5455,80.5864,16500.0
2014-05-23 12:30:00,98.62,98.81,98.6,98.7,13800.0,80.5864,80.7416,80.57,80.6517,13800.0
2014-05-23 13:00:00,98.76,98.83,98.59,98.75,10200.0,80.7008,80.758,80.5618,80.6926,10200.0
2014-05-23 13:30:00,98.74,98.74,98.56,98.65,10000.0,80.6844,80.6844,80.5373,80.6109,10000.0
2014-05-23 14:00:00,98.69,98.71,98.45,98.58,14400.0,80.6436,80.6599,80.4474,80.5537,14400.0
2014-05-23 14:30:00,98.59,98.69,98.47,98.63,17500.0,80.5618,80.6436,80.4638,80.5945,17500.0
2014-05-23 15:00:00,98.63,98.83,98.57,98.74,23400.0,80.5945,80.758,80.5455,80.6844,23400.0
2014-05-23 15:30:00,98.74,98.78,98.59,98.59,32700.0,80.6844,80.7171,80.5618,80.5618,32700.0
2014-05-27 09:30:00,98.67,99.27,98.37,99.06,24800.0,80.6272,81.1175,80.3821,80.9459,24800.0
2014-05-27 10:00:00,98.85,99.24,98.72,98.94,20000.0,80.7743,81.093,80.6681,80.8478,20000.0
2014-05-27 10:30:00,99.03,99.28,98.62,98.75,33900.0,80.9214,81.1257,80.5864,80.6926,33900.0
2014-05-27 11:00:00,98.73,98.73,98.34,98.34,21100.0,80.6762,80.6762,80.3576,80.3576,21100.0
2014-05-27 11:30:00,98.32,98.65,98.24,98.6,20400.0,80.3412,80.6109,80.2758,80.57,20400.0
2014-05-27 12:00:00,98.66,98.89,98.26,98.26,22300.0,80.619,80.807,80.2922,80.2922,22300.0
2014-05-27 12:30:00,98.35,98.77,98.26,98.69,27100.0,80.3657,80.7089,80.2922,80.6436,27100.0
2014-05-27 13:00:00,98.69,98.82,98.5,98.52,19300.0,80.6436,80.7498,80.4883,80.5046,19300.0
2014-05-27 13:30:00,98.48,98.68,98.36,98.58,20600.0,80.472,80.6354,80.3739,80.5537,20600.0
2014-05-27 14:00:00,98.62,99.01,98.62,98.96,15600.0,80.5864,80.905,80.5864,80.8642,15600.0
2014-05-27 14:30:00,98.99,99.19,98.87,99.16,16000.0,80.8887,81.0521,80.7906,81.0276,16000.0
2014-05-27 15:00:00,99.16,99.48,99.09,99.45,22200.0,81.0276,81.2891,80.9704,81.2646,22200.0
2014-05-27 15:30:00,99.39,99.55,99.23,99.25,28600.0,81.2156,81.3463,81.0848,81.1012,28600.0
2014-05-28 09:30:00,99.11,100.31,99.11,100.04,26800.0,81.1488,82.1314,81.1488,81.9103,26800.0
2014-05-28 10:00:00,100.08,100.22,99.82,100.11,45200.0,81.943,82.0577,81.7302,81.9676,45200.0
2014-05-28 10:30:00,100.11,100.26,99.98,100.14,26000.0,81.9676,82.0904,81.8612,81.9922,26000.0
2014-05-28 11:00:00,100.2,100.31,100.14,100.24,18100.0,82.0413,82.1314,81.9922,82.074,18100.0
2014-05-28 11:30:00,100.23,100.36,100.15,100.36,17100.0,82.0659,82.1723,82.0004,82.1723,17100.0
2014-05-28 12:00:00,100.34,100.5,100.24,100.31,34800.0,82.1559,82.2869,82.074,82.1314,34800.0
2014-05-28 12:30:00,100.21,100.38,100.15,100.26,15200.0,82.0495,82.1887,82.0004,82.0904,15200.0
2014-05-28 13:00:00,100.2,100.25,100.05,100.21,50400.0,82.0413,82.0822,81.9185,82.0495,50400.0
2014-05-28 13:30:00,100.23,100.29,100.11,100.16,41100.0,82.0659,82.115,81.9676,82.0085,41100.0
2014-05-28 14:00:00,100.16,100.19,100.0,100.0,8600.0,82.0085,82.0331,81.8775,81.8775,8600.0
2014-05-28 14:30:00,100.03,100.33,99.95,100.22,21800.0,81.9021,82.1477,81.8366,82.0577,21800.0
2014-05-28 15:00:00,100.26,100.34,100.02,100.02,37100.0,82.0904,82.1559,81.8939,81.8939,37100.0
2014-05-28 15:30:00,100.07,100.13,99.86,99.94,91500.0,81.9349,81.984,81.7629,81.8284,91500.0
2014-05-29 09:30:00,100.44,100.44,99.6,99.65,11300.0,82.2378,82.2378,81.55,81.591,11300.0
2014-05-29 10:00:00,99.65,99.77,99.15,99.63,20900.0,81.591,81.6892,81.1816,81.5746,20900.0
2014-05-29 10:30:00,99.62,99.75,99.37,99.74,15500.0,81.5664,81.6728,81.3617,81.6647,15500.0
2014-05-29 11:00:00,99.71,99.75,99.49,99.56,10800.0,81.6401,81.6728,81.46,81.5173,10800.0
2014-05-29 11:30:00,99.61,99.69,99.28,99.33,11200.0,81.5582,81.6237,81.288,81.329,11200.0
2014-05-29 12:00:00,99.37,99.47,99.22,99.28,8300.0,81.3617,81.4436,81.2389,81.288,8300.0
2014-05-29 12:30:00,99.28,99.4,99.11,99.21,12400.0,81.288,81.3863,81.1488,81.2307,12400.0
2014-05-29 13:00:00,99.21,99.23,99.1,99.1,4700.0,81.2307,81.2471,81.1406,81.1406,4700.0
2014-05-29 13:30:00,99.14,99.22,99.0,99.03,14700.0,81.1734,81.2389,81.0588,81.0833,14700.0
2014-05-29 14:00:00,99.03,99.3,98.99,99.22,8400.0,81.0833,81.3044,81.0506,81.2389,8400.0
2014-05-29 14:30:00,99.27,99.48,99.24,99.41,11100.0,81.2798,81.4518,81.2553,81.3945,11100.0
2014-05-29 15:00:00,99.49,99.56,99.32,99.44,15900.0,81.46,81.5173,81.3208,81.419,15900.0
2014-05-29 15:30:00,99.43,99.43,99.21,99.38,33700.0,81.4108,81.4108,81.2307,81.3699,33700.0
2014-05-30 09:30:00,98.94,99.89,98.8,99.43,16600.0,81.0096,81.7875,80.895,81.4108,16600.0
2014-05-30 10:00:00,99.46,100.05,99.29,99.64,18300.0,81.4354,81.9185,81.2962,81.5828,18300.0
2014-05-30 10:30:00,99.65,99.92,99.57,99.59,17800.0,81.591,81.812,81.5255,81.5418,17800.0
2014-05-30 11:00:00,99.62,99.79,99.44,99.5,14700.0,81.5664,81.7056,81.419,81.4681,14700.0
2014-05-30 11:30:00,99.52,99.7,99.42,99.43,11100.0,81.4845,81.6319,81.4026,81.4108,11100.0
2014-05-30 12:00:00,99.45,99.53,99.35,99.51,29200.0,81.4272,81.4927,81.3453,81.4763,29200.0
2014-05-30 12:30:00,99.51,99.56,99.31,99.54,18700.0,81.4763,81.5173,81.3126,81.5009,18700.0
2014-05-30 13:00:00,99.55,99.62,99.42,99.52,20000.0,81.5091,81.5664,81.4026,81.4845,20000.0
2014-05-30 13:30:00,99.54,99.64,99.39,99.58,13200.0,81.5009,81.5828,81.3781,81.5337,13200.0
2014-05-30 14:00:00,99.56,99.7,99.47,99.7,31800.0,81.5173,81.6319,81.4436,81.6319,31800.0
2014-05-30 14:30:00,99.69,99.82,99.54,99.65,21800.0,81.6237,81.7302,81.5009,81.591,21800.0
2014-05-30 15:00:00,99.75,99.99,99.7,99.96,23000.0,81.6728,81.8693,81.6319,81.8448,23000.0
2014-05-30 15:30:00,100.0,100.02,99.75,99.83,59100.0,81.8775,81.8939,81.6728,81.7383,59100.0
2014-06-02 09:30:00,99.54,99.93,98.8,99.23,22800.0,81.5009,81.8202,80.895,81.2471,22800.0
2014-06-02 10:00:00,99.18,99.6,98.69,99.5,17100.0,81.2061,81.55,80.8049,81.4681,17100.0
2014-06-02 10:30:00,99.49,99.67,99.21,99.59,29900.0,81.46,81.6073,81.2307,81.5418,29900.0
2014-06-02 11:00:00,99.72,100.24,99.58,100.15,26800.0,81.6483,82.074,81.5337,82.0004,26800.0
2014-06-02 11:30:00,100.15,100.23,99.98,100.13,20000.0,82.0004,82.0659,81.8612,81.984,20000.0
2014-06-02 12:00:00,100.08,100.37,100.01,100.23,13100.0,81.943,82.1805,81.8857,82.0659,13100.0
2014-06-02 12:30:00,100.3,100.77,100.18,100.76,37500.0,82.1232,82.508,82.0249,82.4998,37500.0
2014-06-02 13:00:00,100.74,101.08,100.64,101.07,13200.0,82.4834,82.7618,82.4016,82.7536,13200.0
2014-06-02 13:30:00,101.07,101.09,100.76,101.02,12400.0,82.7536,82.77,82.4998,82.7127,12400.0
2014-06-02 14:00:00,101.05,101.19,100.92,101.13,12100.0,82.7373,82.8519,82.6308,82.8028,12100.0
2014-06-02 14:30:00,101.13,101.24,101.01,101.09,13400.0,82.8028,82.8928,82.7045,82.77,13400.0
2014-06-02 15:00:00,101.09,101.13,100.93,101.01,28500.0,82.77,82.8028,82.639,82.7045,28500.0
2014-06-02 15:30:00,101.04,101.15,100.92,100.96,74200.0,82.7291,82.8191,82.6308,82.6636,74200.0
2014-06-03 09:30:00,100.36,101.09,100.36,101.08,14200.0,82.1723,82.77,82.1723,82.7618,14200.0
2014-06-03 10:00:00,101.05,101.47,100.69,100.69,17600.0,82.7373,83.0811,82.4425,82.4425,17600.0
2014-06-03 10:30:00,100.77,101.2,100.61,100.86,12000.0,82.508,82.8601,82.377,82.5817,12000.0
2014-06-03 11:00:00,100.93,101.03,100.66,100.88,14400.0,82.639,82.7209,82.4179,82.5981,14400.0
2014-06-03 11:30:00,100.81,100.93,100.44,100.73,11500.0,82.5407,82.639,82.2378,82.4752,11500.0
2014-06-03 12:00:00,100.76,101.04,100.74,100.9,8500.0,82.4998,82.7291,82.4834,82.6144,8500.0
2014-06-03 12:30:00,100.95,101.06,100.91,100.97,9300.0,82.6554,82.7454,82.6226,82.6717,9300.0
2014-06-03 13:00:00,100.97,101.09,100.87,101.07,13100.0,82.6717,82.77,82.5899,82.7536,13100.0
2014-06-03 13:30:00,101.05,101.11,100.96,101.07,12900.0,82.7373,82.7864,82.6636,82.7536,12900.0
2014-06-03 14:00:00,101.08,101.16,100.97,101.08,22500.0,82.7618,82.8273,82.6717,82.7618,22500.0
2014-06-03 14:30:00,101.08,101.13,101.01,101.04,13500.0,82.7618,82.8028,82.7045,82.7291,13500.0
2014-06-03 15:00:00,100.98,101.11,100.9,101.1,18000.0,82.6799,82.7864,82.6144,82.7782,18000.0
2014-06-03 15:30:00,101.09,101.18,101.04,101.09,42300.0,82.77,82.8437,82.7291,82.77,42300.0
2014-06-04 09:30:00,100.94,101.58,100.66,101.17,12900.0,82.6472,83.1712,82.4179,82.8355,12900.0
2014-06-04 10:00:00,101.18,101.42,101.03,101.05,13300.0,82.8437,83.0402,82.7209,82.7373,13300.0
2014-06-04 10:30:00,101.13,101.4,101.09,101.28,13600.0,82.8028,83.0238,82.77,82.9256,13600.0
2014-06-04 11:00:00,101.34,101.52,101.26,101.52,7900.0,82.9747,83.1221,82.9092,83.1221,7900.0
2014-06-04 11:30:00,101.46,101.46,101.2,101.28,11600.0,83.0729,83.0729,82.8601,82.9256,11600.0
2014-06-04 12:00:00,101.28,101.36,101.26,101.33,10000.0,82.9256,82.9911,82.9092,82.9665,10000.0
2014-06-04 12:30:00,101.26,101.35,101.14,101.3,5400.0,82.9092,82.9829,82.8109,82.9419,5400.0
2014-06-04 13:00:00,101.36,101.37,101.14,101.14,10900.0,82.9911,82.9993,82.8109,82.8109,10900.0
2014-06-04 13:30:00,101.14,101.26,101.1,101.25,45500.0,82.8109,82.9092,82.7782,82.901,45500.0
2014-06-04 14:00:00,101.22,101.33,101.14,101.2,28300.0,82.8764,82.9665,82.8109,82.8601,28300.0
2014-06-04 14:30:00,101.2,101.27,101.04,101.15,12900.0,82.8601,82.9174,82.7291,82.8191,12900.0
2014-06-04 15:00:00,101.12,101.16,100.99,101.15,11400.0,82.7946,82.8273,82.6881,82.8191,11400.0
2014-06-04 15:30:00,101.19,101.3,101.11,101.18,43800.0,82.8519,82.9419,82.7864,82.8437,43800.0
2014-06-05 09:30:00,101.56,101.66,101.19,101.42,23000.0,83.1548,83.2367,82.8519,83.0402,23000.0
2014-06-05 10:00:00,101.47,101.83,101.21,101.83,9200.0,83.0811,83.3759,82.8683,83.3759,9200.0
2014-06-05 10:30:00,101.78,102.0,101.68,101.84,21800.0,83.335,83.5151,83.2531,83.3841,21800.0
2014-06-05 11:00:00,101.83,101.88,101.6,101.77,15600.0,83.3759,83.4168,83.1876,83.3268,15600.0
2014-06-05 11:30:00,101.81,102.05,101.78,101.92,25600.0,83.3595,83.556,83.335,83.4496,25600.0
2014-06-05 12:00:00,101.96,102.02,101.77,101.93,16100.0,83.4823,83.5315,83.3268,83.4578,16100.0
2014-06-05 12:30:00,101.92,102.05,101.78,101.85,14200.0,83.4496,83.556,83.335,83.3923,14200.0
2014-06-05 13:00:00,101.84,101.92,101.64,101.73,14100.0,83.3841,83.4496,83.2203,83.294,14100.0
2014-06-05 13:30:00,101.75,101.87,101.69,101.77,12700.0,83.3104,83.4086,83.2613,83.3268,12700.0
2014-06-05 14:00:00,101.82,101.89,101.69,101.75,10800.0,83.3677,83.425,83.2613,83.3104,10800.0
2014-06-05 14:30:00,101.77,101.9,101.72,101.76,12400.0,83.3268,83.4332,83.2858,83.3186,12400.0
2014-06-05 15:00:00,101.73,101.87,101.69,101.78,18900.0,83.294,83.4086,83.2613,83.335,18900.0
2014-06-05 15:30:00,101.75,101.83,101.71,101.81,31100.0,83.3104,83.3759,83.2776,83.3595,31100.0
2014-06-06 09:30:00,102.0,102.74,101.98,102.73,35800.0,83.5151,84.121,83.4987,84.1128,35800.0
2014-06-06 10:00:00,102.66,102.74,102.47,102.53,12800.0,84.0555,84.121,83.8999,83.949,12800.0
2014-06-06 10:30:00,102.56,102.74,102.5,102.73,20200.0,83.9736,84.121,83.9245,84.1128,20200.0
2014-06-06 11:00:00,102.74,102.83,102.53,102.59,14600.0,84.121,84.1947,83.949,83.9982,14600.0
2014-06-06 11:30:00,102.55,102.67,102.45,102.51,26700.0,83.9654,84.0637,83.8835,83.9327,26700.0
2014-06-06 12:00:00,102.52,102.59,102.47,102.55,16400.0,83.9409,83.9982,83.8999,83.9654,16400.0
2014-06-06 12:30:00,102.56,102.61,102.43,102.49,9700.0,83.9736,84.0145,83.8672,83.9163,9700.0
2014-06-06 13:00:00,102.45,102.61,102.42,102.55,21900.0,83.8835,84.0145,83.859,83.9654,21900.0
2014-06-06 13:30:00,102.58,102.6,102.42,102.42,6300.0,83.99,84.0064,83.859,83.859,6300.0
2014-06-06 14:00:00,102.46,102.5,102.37,102.49,4400.0,83.8917,83.9245,83.818,83.9163,4400.0
2014-06-06 14:30:00,102.47,102.49,102.26,102.48,16200.0,83.8999,83.9163,83.728,83.9081,16200.0
2014-06-06 15:00:00,102.49,102.59,102.49,102.52,15900.0,83.9163,83.9982,83.9163,83.9409,15900.0
2014-06-06 15:30:00,102.53,102.69,102.49,102.49,86200.0,83.949,84.08,83.9163,83.9163,86200.0
2014-06-09 09:30:00,102.64,102.86,102.28,102.46,16300.0,84.0391,84.2192,83.7443,83.8917,16300.0
2014-06-09 10:00:00,102.47,102.68,102.32,102.68,17100.0,83.8999,84.0719,83.7771,84.0719,17100.0
2014-06-09 10:30:00,102.71,103.04,102.62,103.01,15200.0,84.0964,84.3666,84.0227,84.3421,15200.0
2014-06-09 11:00:00,102.95,103.67,102.95,103.67,10800.0,84.2929,84.8824,84.2929,84.8824,10800.0
2014-06-09 11:30:00,103.67,103.93,103.62,103.75,20800.0,84.8824,85.0953,84.8415,84.9479,20800.0
2014-06-09 12:00:00,103.82,103.82,103.26,103.26,7700.0,85.0053,85.0053,84.5467,84.5467,7700.0
2014-06-09 12:30:00,103.27,103.42,103.2,103.34,9000.0,84.5549,84.6777,84.4976,84.6122,9000.0
2014-06-09 13:00:00,103.33,103.36,103.16,103.22,11700.0,84.6041,84.6286,84.4649,84.514,11700.0
2014-06-09 13:30:00,103.21,103.21,102.84,102.84,10800.0,84.5058,84.5058,84.2029,84.2029,10800.0
2014-06-09 14:00:00,102.85,103.03,102.7,102.92,10400.0,84.211,84.3584,84.0882,84.2684,10400.0
2014-06-09 14:30:00,102.92,103.21,102.8,103.15,13900.0,84.2684,84.5058,84.1701,84.4567,13900.0
2014-06-09 15:00:00,103.15,103.27,103.07,103.16,19100.0,84.4567,84.5549,84.3912,84.4649,19100.0
2014-06-09 15:30:00,103.15,103.3,102.98,103.28,44400.0,84.4567,84.5795,84.3175,84.5631,44400.0
2014-06-10 09:30:00,102.88,103.16,102.13,102.24,17800.0,84.2356,84.4649,83.6215,83.7116,17800.0
2014-06-10 10:00:00,102.27,102.27,101.7,101.71,12300.0,83.7362,83.7362,83.2695,83.2776,12300.0
2014-06-10 10:30:00,101.76,102.08,101.66,101.98,10100.0,83.3186,83.5806,83.2367,83.4987,10100.0
2014-06-10 11:00:00,102.02,102.05,101.56,101.78,13900.0,83.5315,83.556,83.1548,83.335,13900.0
2014-06-10 11:30:00,101.77,101.77,101.5,101.71,13300.0,83.3268,83.3268,83.1057,83.2776,13300.0
2014-06-10 12:00:00,101.68,101.9,101.56,101.87,13000.0,83.2531,83.4332,83.1548,83.4086,13000.0
2014-06-10 12:30:00,101.87,102.07,101.72,101.94,23100.0,83.4086,83.5724,83.2858,83.466,23100.0
2014-06-10 13:00:00,102.05,102.5,101.94,102.4,25900.0,83.556,83.9245,83.466,83.8426,25900.0
2014-06-10 13:30:00,102.4,102.78,102.4,102.77,21600.0,83.8426,84.1537,83.8426,84.1455,21600.0
2014-06-10 14:00:00,102.78,102.94,102.65,102.69,34900.0,84.1537,84.2847,84.0473,84.08,34900.0
2014-06-10 14:30:00,102.69,102.73,102.49,102.66,15600.0,84.08,84.1128,83.9163,84.0555,15600.0
2014-06-10 15:00:00,102.68,102.73,102.4,102.65,31500.0,84.0719,84.1128,83.8426,84.0473,31500.0
2014-06-10 15:30:00,102.65,102.73,102.45,102.61,43300.0,84.0473,84.1128,83.8835,84.0145,43300.0
2014-06-11 09:30:00,102.08,102.25,101.59,101.63,11900.0,83.5806,83.7198,83.1794,83.2121,11900.0
2014-06-11 10:00:00,101.75,101.76,100.9,101.09,19200.0,83.3104,83.3186,82.6144,82.77,19200.0
2014-06-11 10:30:00,101.05,101.39,100.96,101.38,9500.0,82.7373,83.0156,82.6636,83.0074,9500.0
2014-06-11 11:00:00,101.41,101.73,101.41,101.43,6100.0,83.032,83.294,83.032,83.0484,6100.0
2014-06-11 11:30:00,101.36,101.63,101.24,101.63,5900.0,82.9911,83.2121,82.8928,83.2121,5900.0
2014-06-11 12:00:00,101.54,101.72,101.42,101.64,54200.0,83.1385,83.2858,83.0402,83.2203,54200.0
2014-06-11 12:30:00,101.6,101.72,101.57,101.71,5400.0,83.1876,83.2858,83.163,83.2776,5400.0
2014-06-11 13:00:00,101.66,101.76,101.59,101.76,6900.0,83.2367,83.3186,83.1794,83.3186,6900.0
2014-06-11 13:30:00,101.77,101.79,101.34,101.38,11800.0,83.3268,83.3431,82.9747,83.0074,11800.0
2014-06-11 14:00:00,101.35,101.46,101.0,101.18,8600.0,82.9829,83.0729,82.6963,82.8437,8600.0
2014-06-11 14:30:00,101.22,101.24,100.84,100.84,14700.0,82.8764,82.8928,82.5653,82.5653,14700.0
2014-06-11 15:00:00,100.86,101.01,100.85,100.97,11800.0,82.5817,82.7045,82.5735,82.6717,11800.0
2014-06-11 15:30:00,101.03,101.16,100.94,101.04,43100.0,82.7209,82.8273,82.6472,82.7291,43100.0
2014-06-12 09:30:00,100.95,100.96,99.78,99.94,22700.0,82.6554,82.6636,81.6974,81.8284,22700.0
2014-06-12 10:00:00,100.13,100.38,99.91,99.98,15200.0,81.984,82.1887,81.8038,81.8612,15200.0
2014-06-12 10:30:00,99.99,100.1,99.77,100.01,7000.0,81.8693,81.9594,81.6892,81.8857,7000.0
2014-06-12 11:00:00,100.04,100.32,99.99,100.19,9600.0,81.9103,82.1395,81.8693,82.0331,9600.0
2014-06-12 11:30:00,100.22,100.35,99.99,99.99,21700.0,82.0577,82.1641,81.8693,81.8693,21700.0
2014-06-12 12:00:00,100.03,100.21,99.95,100.12,24200.0,81.9021,82.0495,81.8366,81.9758,24200.0
2014-06-12 12:30:00,100.17,100.17,99.81,99.93,3900.0,82.0167,82.0167,81.722,81.8202,3900.0
2014-06-12 13:00:00,99.89,99.94,99.49,99.61,6600.0,81.7875,81.8284,81.46,81.5582,6600.0
2014-06-12 13:30:00,99.58,99.62,98.97,99.14,8700.0,81.5337,81.5664,81.0342,81.1734,8700.0
2014-06-12 14:00:00,99.09,99.34,99.06,99.29,3900.0,81.1325,81.3371,81.1079,81.2962,3900.0
2014-06-12 14:30:00,99.3,99.39,99.11,99.2,9000.0,81.3044,81.3781,81.1488,81.2225,9000.0
2014-06-12 15:00:00,99.25,99.36,99.07,99.15,11600.0,81.2635,81.3535,81.1161,81.1816,11600.0
2014-06-12 15:30:00,99.08,99.23,98.88,99.15,26100.0,81.1243,81.2471,80.9605,81.1816,26100.0
2014-06-13 09:30:00,99.19,99.41,98.88,99.09,20300.0,81.2143,81.3945,80.9605,81.1325,20300.0
2014-06-13 10:00:00,99.14,99.14,98.71,98.85,33100.0,81.1734,81.1734,80.8213,80.9359,33100.0
2014-06-13 10:30:00,98.8,99.17,98.79,99.0,31100.0,80.895,81.198,80.8868,81.0588,31100.0
2014-06-13 11:00:00,99.02,99.13,98.8,99.03,12900.0,81.0751,81.1652,80.895,81.0833,12900.0
2014-06-13 11:30:00,99.03,99.18,98.86,99.05,15700.0,81.0833,81.2061,80.9441,81.0997,15700.0
2014-06-13 12:00:00,98.99,99.37,98.99,99.32,10200.0,81.0506,81.3617,81.0506,81.3208,10200.0
2014-06-13 12:30:00,99.31,99.32,98.97,99.07,12300.0,81.3126,81.3208,81.0342,81.1161,12300.0
2014-06-13 13:00:00,99.04,99.13,98.97,99.03,11200.0,81.0915,81.1652,81.0342,81.0833,11200.0
2014-06-13 13:30:00,99.03,99.06,98.9,99.03,11400.0,81.0833,81.1079,80.9769,81.0833,11400.0
2014-06-13 14:00:00,99.03,99.07,98.89,98.92,19100.0,81.0833,81.1161,80.9687,80.9933,19100.0
2014-06-13 14:30:00,98.88,98.97,98.81,98.94,13100.0,80.9605,81.0342,80.9032,81.0096,13100.0
2014-06-13 15:00:00,98.94,99.14,98.77,98.82,12100.0,81.0096,81.1734,80.8704,80.9114,12100.0
2014-06-13 15:30:00,98.79,98.96,98.72,98.84,36100.0,80.8868,81.026,80.8295,80.9278,36100.0
2014-06-16 09:30:00,98.59,98.96,98.4,98.4,18800.0,80.7231,81.026,80.5675,80.5675,18800.0
2014-06-16 10:00:00,98.39,98.9,98.13,98.74,15300.0,80.5593,80.9769,80.3464,80.8459,15300.0
2014-06-16 10:30:00,98.73,98.95,98.67,98.85,15300.0,80.8377,81.0178,80.7886,80.9359,15300.0
2014-06-16 11:00:00,98.8,98.81,98.41,98.58,16200.0,80.895,80.9032,80.5757,80.7149,16200.0
2014-06-16 11:30:00,98.56,98.63,98.24,98.55,17800.0,80.6985,80.7558,80.4365,80.6903,17800.0
2014-06-16 12:00:00,98.55,98.86,98.41,98.76,15200.0,80.6903,80.9441,80.5757,80.8623,15200.0
2014-06-16 12:30:00,98.72,98.8,98.62,98.8,13300.0,80.8295,80.895,80.7476,80.895,13300.0
2014-06-16 13:00:00,98.75,99.06,98.68,99.01,12500.0,80.8541,81.1079,80.7968,81.0669,12500.0
2014-06-16 13:30:00,99.01,99.04,98.77,98.88,11700.0,81.0669,81.0915,80.8704,80.9605,11700.0
2014-06-16 14:00:00,98.84,98.96,98.65,98.75,14100.0,80.9278,81.026,80.7722,80.8541,14100.0
2014-06-16 14:30:00,98.74,98.77,98.61,98.62,11100.0,80.8459,80.8704,80.7394,80.7476,11100.0
2014-06-16 15:00:00,98.63,98.68,98.31,98.53,31800.0,80.7558,80.7968,80.4938,80.6739,31800.0
2014-06-16 15:30:00,98.54,98.57,98.29,98.43,41800.0,80.6821,80.7067,80.4774,80.5921,41800.0
2014-06-17 09:30:00,98.4,98.96,97.73,98.82,27900.0,80.5675,81.026,80.0189,80.9114,27900.0
2014-06-17 10:00:00,98.82,99.28,98.65,98.73,23100.0,80.9114,81.288,80.7722,80.8377,23100.0
2014-06-17 10:30:00,98.75,98.75,98.06,98.59,13000.0,80.8541,80.8541,80.2891,80.7231,13000.0
2014-06-17 11:00:00,98.53,99.06,98.48,99.06,28900.0,80.6739,81.1079,80.633,81.1079,28900.0
2014-06-17 11:30:00,99.07,99.21,98.96,99.05,11900.0,81.1161,81.2307,81.026,81.0997,11900.0
2014-06-17 12:00:00,99.08,99.17,98.91,98.93,21900.0,81.1243,81.198,80.9851,81.0014,21900.0
2014-06-17 12:30:00,98.88,99.19,98.88,99.06,9900.0,80.9605,81.2143,80.9605,81.1079,9900.0
2014-06-17 13:00:00,99.01,99.18,98.99,99.0,9900.0,81.0669,81.2061,81.0506,81.0588,9900.0
2014-06-17 13:30:00,99.01,99.12,98.88,98.96,20900.0,81.0669,81.157,80.9605,81.026,20900.0
2014-06-17 14:00:00,98.93,99.13,98.75,98.99,14000.0,81.0014,81.1652,80.8541,81.0506,14000.0
2014-06-17 14:30:00,98.99,99.14,98.96,99.08,14700.0,81.0506,81.1734,81.026,81.1243,14700.0
2014-06-17 15:00:00,99.14,99.14,98.77,98.78,25100.0,81.1734,81.1734,80.8704,80.8786,25100.0
2014-06-17 15:30:00,98.8,98.88,98.63,98.83,47200.0,80.895,80.9605,80.7558,80.9196,47200.0
2014-06-18 09:30:00,99.06,99.44,98.24,98.5,14600.0,81.1079,81.419,80.4365,80.6494,14600.0
2014-06-18 10:00:00,98.48,98.57,97.85,97.86,11900.0,80.633,80.7067,80.1172,80.1254,11900.0
2014-06-18 10:30:00,97.92,98.01,97.4,97.4,13900.0,80.1745,80.2482,79.7487,79.7487,13900.0
2014-06-18 11:00:00,97.43,97.56,97.32,97.36,24700.0,79.7733,79.8797,79.6832,79.716,24700.0
2014-06-18 11:30:00,97.38,97.42,97.06,97.15,20400.0,79.7323,79.7651,79.4703,79.544,20400.0
2014-06-18 12:00:00,97.16,97.17,96.95,96.99,19900.0,79.5522,79.5604,79.3803,79.413,19900.0
2014-06-18 12:30:00,97.0,97.13,96.96,97.0,24100.0,79.4212,79.5277,79.3885,79.4212,24100.0
2014-06-18 13:00:00,97.0,97.29,96.96,97.27,15500.0,79.4212,79.6587,79.3885,79.6423,15500.0
2014-06-18 13:30:00,97.27,97.33,97.08,97.08,21300.0,79.6423,79.6914,79.4867,79.4867,21300.0
2014-06-18 14:00:00,97.11,97.46,96.85,97.34,51500.0,79.5113,79.7978,79.2984,79.6996,51500.0
2014-06-18 14:30:00,97.35,97.35,96.95,97.22,47800.0,79.7078,79.7078,79.3803,79.6013,47800.0
2014-06-18 15:00:00,97.26,97.76,97.26,97.76,29400.0,79.6341,80.0435,79.6341,80.0435,29400.0
2014-06-18 15:30:00,97.76,98.11,97.72,97.87,38500.0,80.0435,80.3301,80.0107,80.1335,38500.0
2014-06-19 09:30:00,97.85,98.6,97.36,97.55,9300.0,80.1172,80.7313,79.716,79.8715,9300.0
2014-06-19 10:00:00,97.58,97.59,96.96,96.98,10100.0,79.8961,79.9043,79.3885,79.4048,10100.0
2014-06-19 10:30:00,96.99,97.16,96.86,96.9,7400.0,79.413,79.5522,79.3066,79.3393,7400.0
2014-06-19 11:00:00,96.91,97.13,96.85,97.0,22100.0,79.3475,79.5277,79.2984,79.4212,22100.0
2014-06-19 11:30:00,96.94,97.2,96.91,97.08,11900.0,79.3721,79.585,79.3475,79.4867,11900.0
2014-06-19 12:00:00,97.09,97.25,96.97,97.04,13700.0,79.4949,79.6259,79.3966,79.454,13700.0
2014-06-19 12:30:00,96.99,97.12,96.96,96.98,12300.0,79.413,79.5195,79.3885,79.4048,12300.0
2014-06-19 13:00:00,96.89,97.07,96.8,96.98,11600.0,79.3311,79.4785,79.2575,79.4048,11600.0
2014-06-19 13:30:00,96.95,97.0,96.79,96.88,18500.0,79.3803,79.4212,79.2493,79.323,18500.0
2014-06-19 14:00:00,96.87,97.15,96.77,96.77,27500.0,79.3148,79.544,79.2329,79.2329,27500.0
2014-06-19 14:30:00,96.77,97.03,96.75,96.96,26600.0,79.2329,79.4458,79.2165,79.3885,26600.0
2014-06-19 15:00:00,96.96,97.29,96.92,97.28,21900.0,79.3885,79.6587,79.3557,79.6505,21900.0
2014-06-19 15:30:00,97.28,97.35,97.19,97.34,63300.0,79.6505,79.7078,79.5768,79.6996,63300.0
2014-06-20 09:30:00,97.21,97.49,96.78,97.11,81000.0,79.5932,79.8224,79.2411,79.5113,81000.0
2014-06-20 10:00:00,97.18,97.26,96.95,97.16,40700.0,79.5686,79.6341,79.3803,79.5522,40700.0
2014-06-20 10:30:00,97.11,97.33,97.06,97.25,23000.0,79.5113,79.6914,79.4703,79.6259,23000.0
2014-06-20 11:00:00,97.25,97.8,97.25,97.76,16800.0,79.6259,80.0762,79.6259,80.0435,16800.0
2014-06-20 11:30:00,97.76,97.95,97.74,97.89,13500.0,80.0435,80.199,80.0271,80.1499,13500.0
2014-06-20 12:00:00,97.84,97.9,97.63,97.63,10900.0,80.109,80.1581,79.937,79.937,10900.0
2014-06-20 12:30:00,97.6,97.69,97.52,97.58,10700.0,79.9125,79.9862,79.847,79.8961,10700.0
2014-06-20 13:00:00,97.58,97.58,97.29,97.42,14100.0,79.8961,79.8961,79.6587,79.7651,14100.0
2014-06-20 13:30:00,97.39,97.68,97.34,97.62,9400.0,79.7405,79.978,79.6996,79.9289,9400.0
2014-06-20 14:00:00,97.66,97.66,97.51,97.62,7900.0,79.9616,79.9616,79.8388,79.9289,7900.0
2014-06-20 14:30:00,97.63,97.63,97.5,97.53,7900.0,79.937,79.937,79.8306,79.8552,7900.0
2014-06-20 15:00:00,97.51,97.56,97.42,97.42,19700.0,79.8388,79.8797,79.7651,79.7651,19700.0
2014-06-20 15:30:00,97.45,97.52,97.1,97.15,71400.0,79.7897,79.847,79.5031,79.544,71400.0
2014-06-23 09:30:00,97.04,97.24,96.51,97.24,20800.0,79.454,79.6177,79.02,79.6177,20800.0
2014-06-23 10:00:00,97.24,97.26,96.84,97.01,20300.0,79.6177,79.6341,79.2902,79.4294,20300.0
2014-06-23 10:30:00,97.01,97.08,96.92,97.07,7900.0,79.4294,79.4867,79.3557,79.4785,7900.0
2014-06-23 11:00:00,97.06,97.06,96.77,96.77,10100.0,79.4703,79.4703,79.2329,79.2329,10100.0
2014-06-23 11:30:00,96.74,96.84,96.64,96.7,14500.0,79.2083,79.2902,79.1265,79.1756,14500.0
2014-06-23 12:00:00,96.74,96.8,96.62,96.62,7000.0,79.2083,79.2575,79.1101,79.1101,7000.0
2014-06-23 12:30:00,96.62,96.9,96.62,96.85,7600.0,79.1101,79.3393,79.1101,79.2984,7600.0
2014-06-23 13:00:00,96.82,96.83,96.58,96.65,7600.0,79.2738,79.282,79.0773,79.1346,7600.0
2014-06-23 13:30:00,96.65,96.8,96.58,96.75,4500.0,79.1346,79.2575,79.0773,79.2165,4500.0
2014-06-23 14:00:00,96.69,96.74,96.58,96.58,14100.0,79.1674,79.2083,79.0773,79.0773,14100.0
2014-06-23 14:30:00,96.61,96.63,96.46,96.54,11400.0,79.1019,79.1183,78.9791,79.0446,11400.0
2014-06-23 15:00:00,96.53,96.53,96.43,96.48,13200.0,79.0364,79.0364,78.9545,78.9954,13200.0
2014-06-23 15:30:00,96.49,96.5,96.3,96.32,39800.0,79.0036,79.0118,78.8481,78.8644,39800.0
2014-06-24 09:30:00,96.0,96.24,95.5,95.62,17300.0,78.6024,78.7989,78.193,78.2913,17300.0
2014-06-24 10:00:00,95.68,96.08,95.66,95.95,20500.0,78.3404,78.6679,78.3241,78.5615,20500.0
2014-06-24 10:30:00,95.96,96.11,95.92,96.02,13600.0,78.5697,78.6925,78.5369,78.6188,13600.0
2014-06-24 11:00:00,96.07,96.16,95.93,96.0,10400.0,78.6597,78.7334,78.5451,78.6024,10400.0
2014-06-24 11:30:00,95.99,96.01,95.83,95.9,11600.0,78.5942,78.6106,78.4632,78.5206,11600.0
2014-06-24 12:00:00,95.9,95.98,95.83,95.98,14500.0,78.5206,78.5861,78.4632,78.5861,14500.0
2014-06-24 12:30:00,95.93,96.0,95.75,95.76,7500.0,78.5451,78.6024,78.3977,78.4059,7500.0
2014-06-24 13:00:00,95.76,95.77,95.36,95.41,12900.0,78.4059,78.4141,78.0784,78.1194,12900.0
2014-06-24 13:30:00,95.45,95.49,94.92,94.92,16600.0,78.1521,78.1849,77.7182,77.7182,16600.0
2014-06-24 14:00:00,95.0,95.02,94.68,94.72,27000.0,77.7837,77.8,77.5217,77.5544,27000.0
2014-06-24 14:30:00,94.7,94.78,94.56,94.66,12900.0,77.538,77.6035,77.4234,77.5053,12900.0
2014-06-24 15:00:00,94.61,94.62,94.16,94.19,31900.0,77.4643,77.4725,77.0959,77.1205,31900.0
2014-06-24 15:30:00,94.18,94.24,93.82,93.92,52100.0,77.1123,77.1614,76.8175,76.8994,52100.0
2014-06-25 09:30:00,94.03,94.24,93.81,93.99,29300.0,76.9894,77.1614,76.8093,76.9567,29300.0
2014-06-25 10:00:00,93.94,94.16,93.79,93.95,21800.0,76.9158,77.0959,76.7929,76.9239,21800.0
2014-06-25 10:30:00,93.96,94.2,93.83,94.2,18600.0,76.9321,77.1286,76.8257,77.1286,18600.0
2014-06-25 11:00:00,94.2,94.2,94.02,94.05,16500.0,77.1286,77.1286,76.9813,77.0058,16500.0
2014-06-25 11:30:00,94.06,94.11,93.89,94.11,14600.0,77.014,77.0549,76.8748,77.0549,14600.0
2014-06-25 12:00:00,94.05,94.12,93.86,93.97,8300.0,77.0058,77.0631,76.8503,76.9403,8300.0
2014-06-25 12:30:00,94.0,94.03,93.84,93.88,8500.0,76.9649,76.9894,76.8339,76.8666,8500.0
2014-06-25 13:00:00,93.91,94.04,93.89,93.97,12100.0,76.8912,76.9976,76.8748,76.9403,12100.0
2014-06-25 13:30:00,94.0,94.1,94.0,94.08,13000.0,76.9649,77.0468,76.9649,77.0304,13000.0
2014-06-25 14:00:00,94.05,94.22,94.0,94.17,22900.0,77.0058,77.145,76.9649,77.1041,22900.0
2014-06-25 14:30:00,94.2,94.28,94.0,94.08,25200.0,77.1286,77.1941,76.9649,77.0304,25200.0
2014-06-25 15:00:00,94.13,94.18,94.06,94.12,17800.0,77.0713,77.1123,77.014,77.0631,17800.0
2014-06-25 15:30:00,94.11,94.28,94.1,94.14,46200.0,77.0549,77.1941,77.0468,77.0795,46200.0
2014-06-26 09:30:00,94.14,94.21,93.11,93.52,25800.0,77.0795,77.1368,76.2362,76.5719,25800.0
2014-06-26 10:00:00,93.41,93.87,93.32,93.65,8500.0,76.4818,76.8584,76.4081,76.6783,8500.0
2014-06-26 10:30:00,93.73,93.78,93.45,93.62,13900.0,76.7438,76.7848,76.5146,76.6537,13900.0
2014-06-26 11:00:00,93.61,93.72,93.4,93.47,5800.0,76.6456,76.7356,76.4736,76.5309,5800.0
2014-06-26 11:30:00,93.5,93.5,93.31,93.4,9000.0,76.5555,76.5555,76.3999,76.4736,9000.0
2014-06-26 12:00:00,93.44,93.46,93.11,93.19,9900.0,76.5064,76.5227,76.2362,76.3017,9900.0
2014-06-26 12:30:00,93.21,93.32,93.04,93.21,11500.0,76.3181,76.4081,76.1789,76.3181,11500.0
2014-06-26 13:00:00,93.26,93.58,93.23,93.47,12400.0,76.359,76.621,76.3344,76.5309,12400.0
2014-06-26 13:30:00,93.53,93.64,93.35,93.35,12400.0,76.5801,76.6701,76.4327,76.4327,12400.0
2014-06-26 14:00:00,93.36,93.51,93.24,93.49,13500.0,76.4409,76.5637,76.3426,76.5473,13500.0
2014-06-26 14:30:00,93.45,93.5,93.34,93.34,8800.0,76.5146,76.5555,76.4245,76.4245,8800.0
2014-06-26 15:00:00,93.38,93.6,93.32,93.6,15600.0,76.4572,76.6374,76.4081,76.6374,15600.0
2014-06-26 15:30:00,93.58,93.6,93.46,93.58,30600.0,76.621,76.6374,76.5227,76.621,30600.0
2014-06-27 09:30:00,93.12,93.68,93.0,93.19,18800.0,76.2444,76.7029,76.1461,76.3017,18800.0
2014-06-27 10:00:00,93.23,93.62,93.23,93.53,16900.0,76.3344,76.6537,76.3344,76.5801,16900.0
2014-06-27 10:30:00,93.53,93.96,93.47,93.95,13000.0,76.5801,76.9321,76.5309,76.9239,13000.0
2014-06-27 11:00:00,93.96,94.2,93.8,94.07,17900.0,76.9321,77.1286,76.8011,77.0222,17900.0
2014-06-27 11:30:00,94.14,94.23,93.98,94.16,9500.0,77.0795,77.1532,76.9485,77.0959,9500.0
2014-06-27 12:00:00,94.2,94.2,94.04,94.11,6200.0,77.1286,77.1286,76.9976,77.0549,6200.0
2014-06-27 12:30:00,94.09,94.2,94.04,94.13,6200.0,77.0386,77.1286,76.9976,77.0713,6200.0
2014-06-27 13:00:00,94.13,94.15,93.75,93.77,7300.0,77.0713,77.0877,76.7602,76.7766,7300.0
2014-06-27 13:30:00,93.82,94.03,93.82,94.02,5800.0,76.8175,76.9894,76.8175,76.9813,5800.0
2014-06-27 14:00:00,93.95,94.15,93.88,94.07,9600.0,76.9239,77.0877,76.8666,77.0222,9600.0
2014-06-27 14:30:00,94.07,94.09,93.82,93.92,13200.0,77.0222,77.0386,76.8175,76.8994,13200.0
2014-06-27 15:00:00,93.86,93.98,93.83,93.91,14900.0,76.8503,76.9485,76.8257,76.8912,14900.0
2014-06-27 15:30:00,93.95,94.55,93.87,94.23,232900.0,76.9239,77.4152,76.8584,77.1532,232900.0
2014-06-30 09:30:00,94.5,94.68,93.5,94.1,25600.0,77.3743,77.5217,76.5555,77.0468,25600.0
2014-06-30 10:00:00,94.25,94.54,94.18,94.34,12000.0,77.1696,77.407,77.1123,77.2433,12000.0
2014-06-30 10:30:00,94.32,94.36,94.05,94.08,12800.0,77.2269,77.2596,77.0058,77.0304,12800.0
2014-06-30 11:00:00,94.12,94.5,94.05,94.47,12600.0,77.0631,77.3743,77.0058,77.3497,12600.0
2014-06-30 11:30:00,94.52,94.54,94.23,94.32,11900.0,77.3906,77.407,77.1532,77.2269,11900.0
2014-06-30 12:00:00,94.3,94.5,94.3,94.5,10800.0,77.2105,77.3743,77.2105,77.3743,10800.0
2014-06-30 12:30:00,94.49,94.5,94.38,94.47,11800.0,77.3661,77.3743,77.276,77.3497,11800.0
2014-06-30 13:00:00,94.44,94.53,94.25,94.3,8200.0,77.3251,77.3988,77.1696,77.2105,8200.0
2014-06-30 13:30:00,94.31,94.34,94.23,94.28,78400.0,77.2187,77.2433,77.1532,77.1941,78400.0
2014-06-30 14:00:00,94.28,94.56,94.28,94.53,11500.0,77.1941,77.4234,77.1941,77.3988,11500.0
2014-06-30 14:30:00,94.53,94.55,94.41,94.48,12000.0,77.3988,77.4152,77.3006,77.3579,12000.0
2014-06-30 15:00:00,94.45,94.6,94.43,94.57,22400.0,77.3333,77.4561,77.317,77.4316,22400.0
2014-06-30 15:30:00,94.57,94.63,94.33,94.59,66100.0,77.4316,77.4807,77.2351,77.448,66100.0
2014-07-01 09:30:00,95.01,95.14,94.22,95.1,27300.0,77.7918,77.8983,77.145,77.8655,27300.0
2014-07-01 10:00:00,95.1,95.61,94.82,95.34,27700.0,77.8655,78.2831,77.6363,78.062,27700.0
2014-07-01 10:30:00,95.34,95.9,95.34,95.65,21100.0,78.062,78.5206,78.062,78.3159,21100.0
2014-07-01 11:00:00,95.65,95.99,95.65,95.84,36800.0,78.3159,78.5942,78.3159,78.4714,36800.0
2014-07-01 11:30:00,95.84,95.91,95.74,95.74,15100.0,78.4714,78.5287,78.3896,78.3896,15100.0
2014-07-01 12:00:00,95.8,95.88,95.68,95.68,18500.0,78.4387,78.5042,78.3404,78.3404,18500.0
2014-07-01 12:30:00,95.74,95.88,95.58,95.73,15400.0,78.3896,78.5042,78.2585,78.3814,15400.0
2014-07-01 13:00:00,95.78,95.84,95.58,95.58,25900.0,78.4223,78.4714,78.2585,78.2585,25900.0
2014-07-01 13:30:00,95.64,95.64,95.2,95.4,26200.0,78.3077,78.3077,77.9474,78.1112,26200.0
2014-07-01 14:00:00,95.38,95.46,95.13,95.2,17000.0,78.0948,78.1603,77.8901,77.9474,17000.0
2014-07-01 14:30:00,95.14,95.29,95.01,95.12,43000.0,77.8983,78.0211,77.7918,77.8819,43000.0
2014-07-01 15:00:00,95.14,95.33,94.97,95.31,147000.0,77.8983,78.0539,77.7591,78.0375,147000.0
2014-07-01 15:30:00,95.31,95.58,95.28,95.32,83300.0,78.0375,78.2585,78.0129,78.0457,83300.0
2014-07-02 09:30:00,95.0,95.59,94.21,94.37,20000.0,77.7837,78.2667,77.1368,77.2678,20000.0
2014-07-02 10:00:00,94.39,94.63,94.29,94.6,24800.0,77.2842,77.4807,77.2023,77.4561,24800.0
2014-07-02 10:30:00,94.59,94.76,94.32,94.32,21300.0,77.448,77.5872,77.2269,77.2269,21300.0
2014-07-02 11:00:00,94.36,94.43,94.26,94.43,14000.0,77.2596,77.317,77.1778,77.317,14000.0
2014-07-02 11:30:00,94.42,94.42,94.29,94.33,6900.0,77.3088,77.3088,77.2023,77.2351,6900.0
2014-07-02 12:00:00,94.33,94.5,94.29,94.41,12900.0,77.2351,77.3743,77.2023,77.3006,12900.0
2014-07-02 12:30:00,94.37,94.4,94.2,94.4,7500.0,77.2678,77.2924,77.1286,77.2924,7500.0
2014-07-02 13:00:00,94.42,94.42,94.25,94.29,11300.0,77.3088,77.3088,77.1696,77.2023,11300.0
2014-07-02 13:30:00,94.26,94.33,94.21,94.33,12300.0,77.1778,77.2351,77.1368,77.2351,12300.0
2014-07-02 14:00:00,94.35,94.35,94.17,94.22,7400.0,77.2515,77.2515,77.1041,77.145,7400.0
2014-07-02 14:30:00,94.18,94.23,94.13,94.18,8500.0,77.1123,77.1532,77.0713,77.1123,8500.0
2014-07-02 15:00:00,94.16,94.21,94.1,94.11,16000.0,77.0959,77.1368,77.0468,77.0549,16000.0
2014-07-02 15:30:00,94.12,94.23,94.11,94.21,38600.0,77.0631,77.1532,77.0549,77.1368,38600.0
2014-07-03 09:30:00,94.68,94.98,94.33,94.33,18900.0,77.5217,77.7673,77.2351,77.2351,18900.0
2014-07-03 10:00:00,94.31,94.41,94.26,94.4,10600.0,77.2187,77.3006,77.1778,77.2924,10600.0
2014-07-03 10:30:00,94.39,94.8,94.39,94.66,10400.0,77.2842,77.6199,77.2842,77.5053,10400.0
2014-07-03 11:00:00,94.71,94.78,94.5,94.66,11500.0,77.5462,77.6035,77.3743,77.5053,11500.0
2014-07-03 11:30:00,94.72,94.79,94.53,94.56,18000.0,77.5544,77.6117,77.3988,77.4234,18000.0
2014-07-03 12:00:00,94.55,94.59,94.02,94.06,95400.0,77.4152,77.448,76.9813,77.014,95400.0
2014-07-03 12:30:00,94.07,94.22,93.96,94.13,43600.0,77.0222,77.145,76.9321,77.0713,43600.0
2014-07-07 09:30:00,94.0,94.0,93.53,93.53,18000.0,76.9649,76.9649,76.5801,76.5801,18000.0
2014-07-07 10:00:00,93.52,93.81,93.41,93.64,14600.0,76.5719,76.8093,76.4818,76.6701,14600.0
2014-07-07 10:30:00,93.55,93.69,93.36,93.41,5700.0,76.5964,76.7111,76.4409,76.4818,5700.0
2014-07-07 11:00:00,93.42,93.52,93.29,93.34,10100.0,76.49,76.5719,76.3836,76.4245,10100.0
2014-07-07 11:30:00,93.32,93.54,93.21,93.53,12200.0,76.4081,76.5882,76.3181,76.5801,12200.0
2014-07-07 12:00:00,93.54,93.81,93.54,93.6,7000.0,76.5882,76.8093,76.5882,76.6374,7000.0
2014-07-07 12:30:00,93.6,93.73,93.57,93.68,7500.0,76.6374,76.7438,76.6128,76.7029,7500.0
2014-07-07 13:00:00,93.66,93.66,93.48,93.52,7500.0,76.6865,76.6865,76.5391,76.5719,7500.0
2014-07-07 13:30:00,93.53,93.68,93.48,93.61,11400.0,76.5801,76.7029,76.5391,76.6456,11400.0
2014-07-07 14:00:00,93.61,93.65,93.51,93.55,6900.0,76.6456,76.6783,76.5637,76.5964,6900.0
2014-07-07 14:30:00,93.54,93.6,93.45,93.5,9400.0,76.5882,76.6374,76.5146,76.5555,9400.0
2014-07-07 15:00:00,93.5,93.54,93.3,93.46,21900.0,76.5555,76.5882,76.3917,76.5227,21900.0
2014-07-07 15:30:00,93.46,93.57,93.36,93.54,33900.0,76.5227,76.6128,76.4409,76.5882,33900.0
2014-07-08 09:30:00,93.5,93.66,92.81,92.98,18200.0,76.5555,76.6865,75.9905,76.1297,18200.0
2014-07-08 10:00:00,92.9,92.95,92.43,92.6,22100.0,76.0642,76.1052,75.6794,75.8186,22100.0
2014-07-08 10:30:00,92.56,92.72,92.23,92.55,69500.0,75.7858,75.9169,75.5157,75.7777,69500.0
2014-07-08 11:00:00,92.59,92.59,91.95,91.95,15000.0,75.8104,75.8104,75.2864,75.2864,15000.0
2014-07-08 11:30:00,91.99,92.11,91.79,91.88,12600.0,75.3191,75.4174,75.1554,75.2291,12600.0
2014-07-08 12:00:00,91.92,92.08,91.75,92.0,6600.0,75.2618,75.3928,75.1226,75.3273,6600.0
2014-07-08 12:30:00,92.05,92.27,91.94,92.22,8100.0,75.3683,75.5484,75.2782,75.5075,8100.0
2014-07-08 13:00:00,92.18,92.6,92.07,92.53,8800.0,75.4747,75.8186,75.3846,75.7613,8800.0
2014-07-08 13:30:00,92.45,92.61,92.43,92.58,4300.0,75.6958,75.8268,75.6794,75.8022,4300.0
2014-07-08 14:00:00,92.55,92.55,92.35,92.38,5400.0,75.7777,75.7777,75.6139,75.6385,5400.0
2014-07-08 14:30:00,92.45,92.54,92.35,92.4,5100.0,75.6958,75.7695,75.6139,75.6548,5100.0
2014-07-08 15:00:00,92.4,92.55,92.27,92.43,10400.0,75.6548,75.7777,75.5484,75.6794,10400.0
2014-07-08 15:30:00,92.4,92.41,92.06,92.18,40200.0,75.6548,75.663,75.3765,75.4747,40200.0
2014-07-09 09:30:00,92.78,93.04,92.24,92.45,24900.0,75.966,76.1789,75.5238,75.6958,24900.0
2014-07-09 10:00:00,92.34,92.5,92.17,92.23,12700.0,75.6057,75.7367,75.4665,75.5157,12700.0
2014-07-09 10:30:00,92.25,92.61,92.22,92.32,38000.0,75.532,75.8268,75.5075,75.5893,38000.0
2014-07-09 11:00:00,92.32,92.4,92.16,92.31,44200.0,75.5893,75.6548,75.4583,75.5812,44200.0
2014-07-09 11:30:00,92.33,92.44,92.19,92.31,13200.0,75.5975,75.6876,75.4829,75.5812,13200.0
2014-07-09 12:00:00,92.27,92.39,92.2,92.24,10000.0,75.5484,75.6467,75.4911,75.5238,10000.0
2014-07-09 12:30:00,92.24,92.28,91.67,92.11,35800.0,75.5238,75.5566,75.0571,75.4174,35800.0
2014-07-09 13:00:00,92.1,92.1,91.81,91.89,23500.0,75.4092,75.4092,75.1718,75.2373,23500.0
2014-07-09 13:30:00,91.89,92.14,91.87,92.11,9400.0,75.2373,75.442,75.2209,75.4174,9400.0
2014-07-09 14:00:00,92.03,92.25,91.88,92.22,14400.0,75.3519,75.532,75.2291,75.5075,14400.0
2014-07-09 14:30:00,92.17,92.28,92.07,92.26,12600.0,75.4665,75.5566,75.3846,75.5402,12600.0
2014-07-09 15:00:00,92.25,92.3,92.07,92.1,42900.0,75.532,75.573,75.3846,75.4092,42900.0
2014-07-09 15:30:00,92.09,92.09,91.87,92.05,45900.0,75.401,75.401,75.2209,75.3683,45900.0
2014-07-10 09:30:00,91.05,91.31,90.64,90.8,17100.0,74.5495,74.7624,74.2138,74.3448,17100.0
2014-07-10 10:00:00,90.79,91.42,90.66,91.19,11500.0,74.3366,74.8524,74.2302,74.6641,11500.0
2014-07-10 10:30:00,91.29,91.57,91.05,91.14,109100.0,74.746,74.9753,74.5495,74.6232,109100.0
2014-07-10 11:00:00,91.15,91.33,91.09,91.31,60600.0,74.6314,74.7788,74.5822,74.7624,60600.0
2014-07-10 11:30:00,91.3,91.45,91.19,91.38,17600.0,74.7542,74.877,74.6641,74.8197,17600.0
2014-07-10 12:00:00,91.39,91.92,91.25,91.78,18400.0,74.8279,75.2618,74.7133,75.1472,18400.0
2014-07-10 12:30:00,91.79,91.98,91.63,91.94,10800.0,75.1554,75.311,75.0244,75.2782,10800.0
2014-07-10 13:00:00,91.97,92.33,91.94,92.25,4800.0,75.3028,75.5975,75.2782,75.532,4800.0
2014-07-10 13:30:00,92.28,92.44,92.24,92.26,7800.0,75.5566,75.6876,75.5238,75.5402,7800.0
2014-07-10 14:00:00,92.28,92.41,92.27,92.36,9600.0,75.5566,75.663,75.5484,75.6221,9600.0
2014-07-10 14:30:00,92.41,92.46,92.22,92.22,19300.0,75.663,75.704,75.5075,75.5075,19300.0
2014-07-10 15:00:00,92.19,92.56,92.15,92.54,28000.0,75.4829,75.7858,75.4501,75.7695,28000.0
2014-07-10 15:30:00,92.52,92.66,92.36,92.43,65600.0,75.7531,75.8677,75.6221,75.6794,65600.0
2014-07-11 09:30:00,92.47,92.82,92.0,92.09,19700.0,75.7122,75.9987,75.3273,75.401,19700.0
2014-07-11 10:00:00,91.98,92.34,91.81,92.15,50500.0,75.311,75.6057,75.1718,75.4501,50500.0
2014-07-11 10:30:00,92.1,92.1,91.57,91.58,9100.0,75.4092,75.4092,74.9753,74.9834,9100.0
2014-07-11 11:00:00,91.54,91.81,91.5,91.73,9100.0,74.9507,75.1718,74.9179,75.1063,9100.0
2014-07-11 11:30:00,91.85,91.99,91.66,91.69,8700.0,75.2045,75.3191,75.0489,75.0735,8700.0
2014-07-11 12:00:00,91.68,91.79,91.58,91.75,13700.0,75.0653,75.1554,74.9834,75.1226,13700.0
2014-07-11 12:30:00,91.81,91.81,91.7,91.78,8200.0,75.1718,75.1718,75.0817,75.1472,8200.0
2014-07-11 13:00:00,91.76,91.91,91.74,91.91,14500.0,75.1308,75.2536,75.1145,75.2536,14500.0
2014-07-11 13:30:00,91.86,91.95,91.82,91.93,6600.0,75.2127,75.2864,75.18,75.27,6600.0
2014-07-11 14:00:00,91.89,92.12,91.89,92.09,13600.0,75.2373,75.4256,75.2373,75.401,13600.0
2014-07-11 14:30:00,92.1,92.21,92.07,92.12,7200.0,75.4092,75.4993,75.3846,75.4256,7200.0
2014-07-11 15:00:00,92.09,92.36,92.08,92.35,14900.0,75.401,75.6221,75.3928,75.6139,14900.0
2014-07-11 15:30:00,92.34,92.35,92.06,92.11,34400.0,75.6057,75.6139,75.3765,75.4174,34400.0
2014-07-14 09:30:00,92.86,93.01,92.4,92.43,13800.0,76.0315,76.1543,75.6548,75.6794,13800.0
2014-07-14 10:00:00,92.47,92.71,92.0,92.09,62100.0,75.7122,75.9087,75.3273,75.401,62100.0
2014-07-14 10:30:00,92.09,92.81,92.0,92.75,84400.0,75.401,75.9905,75.3273,75.9414,84400.0
2014-07-14 11:00:00,92.75,93.15,92.75,93.15,20300.0,75.9414,76.2689,75.9414,76.2689,20300.0
2014-07-14 11:30:00,93.18,93.26,92.9,92.94,10100.0,76.2935,76.359,76.0642,76.097,10100.0
2014-07-14 12:00:00,92.87,92.9,92.8,92.84,6200.0,76.0397,76.0642,75.9824,76.0151,6200.0
2014-07-14 12:30:00,92.8,92.83,92.68,92.83,6800.0,75.9824,76.0069,75.8841,76.0069,6800.0
2014-07-14 13:00:00,92.83,92.83,92.65,92.78,9700.0,76.0069,76.0069,75.8595,75.966,9700.0
2014-07-14 13:30:00,92.78,92.8,92.68,92.68,12300.0,75.966,75.9824,75.8841,75.8841,12300.0
2014-07-14 14:00:00,92.67,92.84,92.66,92.72,26500.0,75.8759,76.0151,75.8677,75.9169,26500.0
2014-07-14 14:30:00,92.71,92.78,92.65,92.71,7600.0,75.9087,75.966,75.8595,75.9087,7600.0
2014-07-14 15:00:00,92.72,92.72,92.56,92.57,7300.0,75.9169,75.9169,75.7858,75.794,7300.0
2014-07-14 15:30:00,92.56,92.79,92.53,92.76,26100.0,75.7858,75.9742,75.7613,75.9496,26100.0
2014-07-15 09:30:00,92.72,93.7,92.72,93.16,11000.0,75.9169,76.7193,75.9169,76.2771,11000.0
2014-07-15 10:00:00,93.24,93.28,92.75,92.8,7500.0,76.3426,76.3754,75.9414,75.9824,7500.0
2014-07-15 10:30:00,92.85,92.9,92.27,92.56,9000.0,76.0233,76.0642,75.5484,75.7858,9000.0
2014-07-15 11:00:00,92.56,93.08,92.56,92.99,10300.0,75.7858,76.2116,75.7858,76.1379,10300.0
2014-07-15 11:30:00,92.97,92.97,92.48,92.48,10300.0,76.1215,76.1215,75.7203,75.7203,10300.0
2014-07-15 12:00:00,92.56,92.86,92.53,92.86,16900.0,75.7858,76.0315,75.7613,76.0315,16900.0
2014-07-15 12:30:00,92.79,92.93,92.71,92.77,5900.0,75.9742,76.0888,75.9087,75.9578,5900.0
2014-07-15 13:00:00,92.8,93.15,92.75,93.1,10900.0,75.9824,76.2689,75.9414,76.228,10900.0
2014-07-15 13:30:00,93.06,93.13,92.99,93.1,8900.0,76.1952,76.2525,76.1379,76.228,8900.0
2014-07-15 14:00:00,93.09,93.27,93.08,93.25,9100.0,76.2198,76.3672,76.2116,76.3508,9100.0
2014-07-15 14:30:00,93.24,93.24,93.11,93.22,11000.0,76.3426,76.3426,76.2362,76.3262,11000.0
2014-07-15 15:00:00,93.22,93.24,92.93,93.06,12500.0,76.3262,76.3426,76.0888,76.1952,12500.0
2014-07-15 15:30:00,93.04,93.04,92.87,92.87,25500.0,76.1789,76.1789,76.0397,76.0397,25500.0
2014-07-16 09:30:00,93.53,93.7,92.35,92.64,27600.0,76.5801,76.7193,75.6139,75.8513,27600.0
2014-07-16 10:00:00,92.68,93.01,92.3,92.3,17700.0,75.8841,76.1543,75.573,75.573,17700.0
2014-07-16 10:30:00,92.34,92.67,92.21,92.39,17100.0,75.6057,75.8759,75.4993,75.6467,17100.0
2014-07-16 11:00:00,92.36,92.6,92.02,92.06,13700.0,75.6221,75.8186,75.3437,75.3765,13700.0
2014-07-16 11:30:00,92.09,92.52,92.05,92.45,13500.0,75.401,75.7531,75.3683,75.6958,13500.0
2014-07-16 12:00:00,92.47,92.7,92.37,92.66,11200.0,75.7122,75.9005,75.6303,75.8677,11200.0
2014-07-16 12:30:00,92.66,92.76,92.49,92.66,14400.0,75.8677,75.9496,75.7285,75.8677,14400.0
2014-07-16 13:00:00,92.68,92.7,92.34,92.45,18200.0,75.8841,75.9005,75.6057,75.6958,18200.0
2014-07-16 13:30:00,92.47,92.73,92.38,92.73,20800.0,75.7122,75.925,75.6385,75.925,20800.0
2014-07-16 14:00:00,92.74,92.88,92.48,92.54,14600.0,75.9332,76.0479,75.7203,75.7695,14600.0
2014-07-16 14:30:00,92.56,92.56,92.19,92.35,18800.0,75.7858,75.7858,75.4829,75.6139,18800.0
2014-07-16 15:00:00,92.22,92.3,92.1,92.2,19800.0,75.5075,75.573,75.4092,75.4911,19800.0
2014-07-16 15:30:00,92.2,92.26,91.74,91.75,113800.0,75.4911,75.5402,75.1145,75.1226,113800.0
2014-07-17 09:30:00,91.71,92.45,91.52,92.45,15200.0,75.0899,75.6958,74.9343,75.6958,15200.0
2014-07-17 10:00:00,92.44,92.56,91.92,92.15,14800.0,75.6876,75.7858,75.2618,75.4501,14800.0
2014-07-17 10:30:00,92.08,92.14,91.87,91.93,6900.0,75.3928,75.442,75.2209,75.27,6900.0
2014-07-17 11:00:00,91.88,92.03,91.54,91.56,15500.0,75.2291,75.3519,74.9507,74.9671,15500.0
2014-07-17 11:30:00,91.52,91.61,91.34,91.5,14400.0,74.9343,75.008,74.7869,74.9179,14400.0
2014-07-17 12:00:00,91.41,91.55,91.23,91.42,24500.0,74.8443,74.9589,74.6969,74.8524,24500.0
2014-07-17 12:30:00,91.48,91.67,91.44,91.54,11800.0,74.9016,75.0571,74.8688,74.9507,11800.0
2014-07-17 13:00:00,91.6,91.72,91.42,91.42,10800.0,74.9998,75.0981,74.8524,74.8524,10800.0
2014-07-17 13:30:00,91.49,91.54,91.28,91.33,13000.0,74.9098,74.9507,74.7378,74.7788,13000.0
2014-07-17 14:00:00,91.32,91.37,91.16,91.22,14800.0,74.7706,74.8115,74.6396,74.6887,14800.0
2014-07-17 14:30:00,91.23,91.27,91.13,91.21,11900.0,74.6969,74.7296,74.615,74.6805,11900.0
2014-07-17 15:00:00,91.18,91.18,90.66,90.72,31300.0,74.6559,74.6559,74.2302,74.2793,31300.0
2014-07-17 15:30:00,90.72,90.74,90.43,90.47,68600.0,74.2793,74.2957,74.0419,74.0746,68600.0
2014-07-18 09:30:00,90.64,91.91,90.57,91.91,16400.0,74.2138,75.2536,74.1565,75.2536,16400.0
2014-07-18 10:00:00,91.9,91.93,91.45,91.92,19600.0,75.2455,75.27,74.877,75.2618,19600.0
2014-07-18 10:30:00,91.92,92.01,91.78,91.9,25800.0,75.2618,75.3355,75.1472,75.2455,25800.0
2014-07-18 11:00:00,91.9,91.9,91.64,91.68,9200.0,75.2455,75.2455,75.0326,75.0653,9200.0
2014-07-18 11:30:00,91.73,91.9,91.7,91.79,14100.0,75.1063,75.2455,75.0817,75.1554,14100.0
2014-07-18 12:00:00,91.8,92.2,91.78,92.2,37100.0,75.1636,75.4911,75.1472,75.4911,37100.0
2014-07-18 12:30:00,92.23,92.31,92.2,92.3,9000.0,75.5157,75.5812,75.4911,75.573,9000.0
2014-07-18 13:00:00,92.31,92.31,91.91,91.91,10000.0,75.5812,75.5812,75.2536,75.2536,10000.0
2014-07-18 13:30:00,91.92,92.1,91.89,92.01,11600.0,75.2618,75.4092,75.2373,75.3355,11600.0
2014-07-18 14:00:00,91.97,92.08,91.87,92.03,27600.0,75.3028,75.3928,75.2209,75.3519,27600.0
2014-07-18 14:30:00,92.03,92.07,91.93,92.04,10500.0,75.3519,75.3846,75.27,75.3601,10500.0
2014-07-18 15:00:00,92.05,92.2,91.96,92.02,17800.0,75.3683,75.4911,75.2946,75.3437,17800.0
2014-07-18 15:30:00,92.01,92.13,91.96,92.05,27600.0,75.3355,75.4338,75.2946,75.3683,27600.0
2014-07-21 09:30:00,91.86,92.18,91.65,91.95,17900.0,75.2127,75.4747,75.0408,75.2864,17900.0
2014-07-21 10:00:00,91.98,92.15,91.92,92.06,19000.0,75.311,75.4501,75.2618,75.3765,19000.0
2014-07-21 10:30:00,92.05,92.11,91.81,91.89,27400.0,75.3683,75.4174,75.1718,75.2373,27400.0
2014-07-21 11:00:00,91.86,92.09,91.73,92.03,22400.0,75.2127,75.401,75.1063,75.3519,22400.0
2014-07-21 11:30:00,91.94,92.2,91.92,92.06,22400.0,75.2782,75.4911,75.2618,75.3765,22400.0
2014-07-21 12:00:00,92.07,92.07,91.98,92.0,6400.0,75.3846,75.3846,75.311,75.3273,6400.0
2014-07-21 12:30:00,92.02,92.2,91.96,92.03,5800.0,75.3437,75.4911,75.2946,75.3519,5800.0
2014-07-21 13:00:00,91.98,92.45,91.96,92.39,13000.0,75.311,75.6958,75.2946,75.6467,13000.0
2014-07-21 13:30:00,92.44,92.66,92.43,92.56,9300.0,75.6876,75.8677,75.6794,75.7858,9300.0
2014-07-21 14:00:00,92.58,92.69,92.55,92.66,8500.0,75.8022,75.8923,75.7777,75.8677,8500.0
2014-07-21 14:30:00,92.67,92.67,92.46,92.5,17100.0,75.8759,75.8759,75.704,75.7367,17100.0
2014-07-21 15:00:00,92.48,92.71,92.48,92.56,17900.0,75.7203,75.9087,75.7203,75.7858,17900.0
2014-07-21 15:30:00,92.56,92.56,92.24,92.29,50600.0,75.7858,75.7858,75.5238,75.5648,50600.0
2014-07-22 09:30:00,93.04,93.15,92.47,93.11,19500.0,76.1789,76.2689,75.7122,76.2362,19500.0
2014-07-22 10:00:00,93.14,93.29,92.85,93.16,32900.0,76.2607,76.3836,76.0233,76.2771,32900.0
2014-07-22 10:30:00,93.17,93.39,93.02,93.3,10000.0,76.2853,76.4654,76.1625,76.3917,10000.0
2014-07-22 11:00:00,93.31,93.46,93.17,93.28,17100.0,76.3999,76.5227,76.2853,76.3754,17100.0
2014-07-22 11:30:00,93.24,93.38,93.15,93.23,26300.0,76.3426,76.4572,76.2689,76.3344,26300.0
2014-07-22 12:00:00,93.21,93.3,93.15,93.23,8200.0,76.3181,76.3917,76.2689,76.3344,8200.0
2014-07-22 12:30:00,93.25,93.31,93.17,93.17,3700.0,76.3508,76.3999,76.2853,76.2853,3700.0
2014-07-22 13:00:00,93.23,93.33,93.17,93.22,6100.0,76.3344,76.4163,76.2853,76.3262,6100.0
2014-07-22 13:30:00,93.17,93.2,93.08,93.11,4200.0,76.2853,76.3099,76.2116,76.2362,4200.0
2014-07-22 14:00:00,93.12,93.29,93.1,93.21,8100.0,76.2444,76.3836,76.228,76.3181,8100.0
2014-07-22 14:30:00,93.26,93.26,92.9,93.05,19500.0,76.359,76.359,76.0642,76.187,19500.0
2014-07-22 15:00:00,93.03,93.11,92.98,93.04,19600.0,76.1707,76.2362,76.1297,76.1789,19600.0
2014-07-22 15:30:00,93.09,93.15,93.03,93.06,35700.0,76.2198,76.2689,76.1707,76.1952,35700.0
2014-07-23 09:30:00,93.15,93.15,92.49,92.67,19600.0,76.2689,76.2689,75.7285,75.8759,19600.0
2014-07-23 10:00:00,92.67,93.04,92.62,93.04,10000.0,75.8759,76.1789,75.835,76.1789,10000.0
2014-07-23 10:30:00,93.07,93.24,92.93,92.94,19100.0,76.2034,76.3426,76.0888,76.097,19100.0
2014-07-23 11:00:00,92.97,93.2,92.96,93.08,23900.0,76.1215,76.3099,76.1134,76.2116,23900.0
2014-07-23 11:30:00,93.09,93.26,93.01,93.24,19100.0,76.2198,76.359,76.1543,76.3426,19100.0
2014-07-23 12:00:00,93.24,93.24,93.15,93.19,7400.0,76.3426,76.3426,76.2689,76.3017,7400.0
2014-07-23 12:30:00,93.15,93.16,92.77,92.96,13600.0,76.2689,76.2771,75.9578,76.1134,13600.0
2014-07-23 13:00:00,92.97,93.07,92.95,93.02,9700.0,76.1215,76.2034,76.1052,76.1625,9700.0
2014-07-23 13:30:00,93.04,93.17,92.98,93.17,9200.0,76.1789,76.2853,76.1297,76.2853,9200.0
2014-07-23 14:00:00,93.14,93.18,93.05,93.09,5400.0,76.2607,76.2935,76.187,76.2198,5400.0
2014-07-23 14:30:00,93.1,93.13,93.01,93.06,10700.0,76.228,76.2525,76.1543,76.1952,10700.0
2014-07-23 15:00:00,93.09,93.23,93.07,93.21,12800.0,76.2198,76.3344,76.2034,76.3181,12800.0
2014-07-23 15:30:00,93.2,93.26,93.14,93.22,36500.0,76.3099,76.359,76.2607,76.3262,36500.0
2014-07-24 09:30:00,93.24,93.24,92.68,92.97,21400.0,76.3426,76.3426,75.8841,76.1215,21400.0
2014-07-24 10:00:00,92.98,93.23,92.94,93.06,21900.0,76.1297,76.3344,76.097,76.1952,21900.0
2014-07-24 10:30:00,93.1,93.27,93.05,93.18,11300.0,76.228,76.3672,76.187,76.2935,11300.0
2014-07-24 11:00:00,93.19,93.37,93.13,93.33,14300.0,76.3017,76.4491,76.2525,76.4163,14300.0
2014-07-24 11:30:00,93.36,93.38,93.23,93.3,10700.0,76.4409,76.4572,76.3344,76.3917,10700.0
2014-07-24 12:00:00,93.3,93.36,93.22,93.31,14600.0,76.3917,76.4409,76.3262,76.3999,14600.0
2014-07-24 12:30:00,93.28,93.48,93.25,93.36,11300.0,76.3754,76.5391,76.3508,76.4409,11300.0
2014-07-24 13:00:00,93.36,93.42,93.15,93.37,25500.0,76.4409,76.49,76.2689,76.4491,25500.0
2014-07-24 13:30:00,93.38,93.51,93.27,93.51,12400.0,76.4572,76.5637,76.3672,76.5637,12400.0
2014-07-24 14:00:00,93.48,93.49,93.26,93.34,14800.0,76.5391,76.5473,76.359,76.4245,14800.0
2014-07-24 14:30:00,93.33,93.38,93.25,93.27,20700.0,76.4163,76.4572,76.3508,76.3672,20700.0
2014-07-24 15:00:00,93.25,93.35,93.21,93.32,17300.0,76.3508,76.4327,76.3181,76.4081,17300.0
2014-07-24 15:30:00,93.31,93.42,93.28,93.4,44300.0,76.3999,76.49,76.3754,76.4736,44300.0
2014-07-25 09:30:00,93.15,93.41,93.01,93.41,12900.0,76.2689,76.4818,76.1543,76.4818,12900.0
2014-07-25 10:00:00,93.4,93.57,93.3,93.46,13500.0,76.4736,76.6128,76.3917,76.5227,13500.0
2014-07-25 10:30:00,93.48,93.66,93.42,93.58,21300.0,76.5391,76.6865,76.49,76.621,21300.0
2014-07-25 11:00:00,93.55,93.62,93.45,93.53,34100.0,76.5964,76.6537,76.5146,76.5801,34100.0
2014-07-25 11:30:00,93.57,93.58,93.47,93.51,15600.0,76.6128,76.621,76.5309,76.5637,15600.0
2014-07-25 12:00:00,93.53,93.59,93.45,93.46,13600.0,76.5801,76.6292,76.5146,76.5227,13600.0
2014-07-25 12:30:00,93.47,93.5,93.46,93.46,13900.0,76.5309,76.5555,76.5227,76.5227,13900.0
2014-07-25 13:00:00,93.45,93.6,93.44,93.6,26800.0,76.5146,76.6374,76.5064,76.6374,26800.0
2014-07-25 13:30:00,93.59,93.61,93.27,93.27,24300.0,76.6292,76.6456,76.3672,76.3672,24300.0
2014-07-25 14:00:00,93.23,93.37,93.13,93.34,22500.0,76.3344,76.4491,76.2525,76.4245,22500.0
2014-07-25 14:30:00,93.33,93.39,93.25,93.27,14200.0,76.4163,76.4654,76.3508,76.3672,14200.0
2014-07-25 15:00:00,93.29,93.4,93.27,93.31,21800.0,76.3836,76.4736,76.3672,76.3999,21800.0
2014-07-25 15:30:00,93.32,93.44,93.28,93.44,56700.0,76.4081,76.5064,76.3754,76.5064,56700.0
2014-07-28 09:30:00,93.56,93.81,93.06,93.46,25700.0,76.6046,76.8093,76.1952,76.5227,25700.0
2014-07-28 10:00:00,93.43,93.43,93.16,93.33,24800.0,76.4982,76.4982,76.2771,76.4163,24800.0
2014-07-28 10:30:00,93.28,93.36,93.16,93.17,22900.0,76.3754,76.4409,76.2771,76.2853,22900.0
2014-07-28 11:00:00,93.19,93.29,93.11,93.23,18500.0,76.3017,76.3836,76.2362,76.3344,18500.0
2014-07-28 11:30:00,93.21,93.26,93.11,93.23,17200.0,76.3181,76.359,76.2362,76.3344,17200.0
2014-07-28 12:00:00,93.21,93.3,93.17,93.24,13500.0,76.3181,76.3917,76.2853,76.3426,13500.0
2014-07-28 12:30:00,93.25,93.31,93.2,93.29,13800.0,76.3508,76.3999,76.3099,76.3836,13800.0
2014-07-28 13:00:00,93.28,93.43,93.2,93.34,17100.0,76.3754,76.4982,76.3099,76.4245,17100.0
2014-07-28 13:30:00,93.34,93.68,93.34,93.58,12600.0,76.4245,76.7029,76.4245,76.621,12600.0
2014-07-28 14:00:00,93.55,93.71,93.53,93.71,15400.0,76.5964,76.7274,76.5801,76.7274,15400.0
2014-07-28 14:30:00,93.71,93.72,93.51,93.63,21200.0,76.7274,76.7356,76.5637,76.6619,21200.0
2014-07-28 15:00:00,93.65,93.82,93.63,93.78,25100.0,76.6783,76.8175,76.6619,76.7848,25100.0
2014-07-28 15:30:00,93.8,93.86,93.62,93.63,33100.0,76.8011,76.8503,76.6537,76.6619,33100.0
2014-07-29 09:30:00,93.57,93.97,93.29,93.89,11800.0,76.6128,76.9403,76.3836,76.8748,11800.0
2014-07-29 10:00:00,93.91,93.96,93.67,93.73,14900.0,76.8912,76.9321,76.6947,76.7438,14900.0
2014-07-29 10:30:00,93.73,93.83,93.58,93.6,7800.0,76.7438,76.8257,76.621,76.6374,7800.0
2014-07-29 11:00:00,93.65,93.65,93.29,93.37,16400.0,76.6783,76.6783,76.3836,76.4491,16400.0
2014-07-29 11:30:00,93.35,93.47,93.18,93.45,10300.0,76.4327,76.5309,76.2935,76.5146,10300.0
2014-07-29 12:00:00,93.47,93.56,93.33,93.53,12600.0,76.5309,76.6046,76.4163,76.5801,12600.0
2014-07-29 12:30:00,93.59,93.69,93.48,93.66,9400.0,76.6292,76.7111,76.5391,76.6865,9400.0
2014-07-29 13:00:00,93.64,93.69,93.53,93.58,10600.0,76.6701,76.7111,76.5801,76.621,10600.0
2014-07-29 13:30:00,93.58,93.62,93.53,93.54,15900.0,76.621,76.6537,76.5801,76.5882,15900.0
2014-07-29 14:00:00,93.54,93.58,93.22,93.38,18400.0,76.5882,76.621,76.3262,76.4572,18400.0
2014-07-29 14:30:00,93.34,93.46,93.3,93.39,17400.0,76.4245,76.5227,76.3917,76.4654,17400.0
2014-07-29 15:00:00,93.4,93.46,93.28,93.32,23400.0,76.4736,76.5227,76.3754,76.4081,23400.0
2014-07-29 15:30:00,93.33,93.34,92.97,92.98,68000.0,76.4163,76.4245,76.1215,76.1297,68000.0
2014-07-30 09:30:00,93.22,93.45,92.99,93.22,18300.0,76.3262,76.5146,76.1379,76.3262,18300.0
2014-07-30 10:00:00,93.24,93.33,93.02,93.1,25100.0,76.3426,76.4163,76.1625,76.228,25100.0
2014-07-30 10:30:00,93.1,93.16,92.85,92.94,23200.0,76.228,76.2771,76.0233,76.097,23200.0
2014-07-30 11:00:00,92.92,93.12,92.75,93.1,18900.0,76.0806,76.2444,75.9414,76.228,18900.0
2014-07-30 11:30:00,93.07,93.1,92.88,92.88,15800.0,76.2034,76.228,76.0479,76.0479,15800.0
2014-07-30 12:00:00,92.88,93.04,92.84,93.01,13400.0,76.0479,76.1789,76.0151,76.1543,13400.0
2014-07-30 12:30:00,93.04,93.14,92.99,93.09,7000.0,76.1789,76.2607,76.1379,76.2198,7000.0
2014-07-30 13:00:00,93.06,93.12,92.98,93.03,10600.0,76.1952,76.2444,76.1297,76.1707,10600.0
2014-07-30 13:30:00,93.04,93.19,93.01,93.17,11300.0,76.1789,76.3017,76.1543,76.2853,11300.0
2014-07-30 14:00:00,93.22,93.74,92.99,93.44,14200.0,76.3262,76.752,76.1379,76.5064,14200.0
2014-07-30 14:30:00,93.5,93.52,93.14,93.14,12500.0,76.5555,76.5719,76.2607,76.2607,12500.0
2014-07-30 15:00:00,93.14,93.16,92.95,93.04,17000.0,76.2607,76.2771,76.1052,76.1789,17000.0
2014-07-30 15:30:00,93.06,93.21,93.03,93.11,35600.0,76.1952,76.3181,76.1707,76.2362,35600.0
2014-07-31 09:30:00,92.48,93.01,91.98,92.0,23500.0,75.7203,76.1543,75.311,75.3273,23500.0
2014-07-31 10:00:00,91.93,92.0,91.5,91.57,16400.0,75.27,75.3273,74.9179,74.9753,16400.0
2014-07-31 10:30:00,91.57,91.57,91.15,91.15,23900.0,74.9753,74.9753,74.6314,74.6314,23900.0
2014-07-31 11:00:00,91.14,91.34,91.03,91.17,11600.0,74.6232,74.7869,74.5331,74.6477,11600.0
2014-07-31 11:30:00,91.16,91.36,91.05,91.09,27200.0,74.6396,74.8033,74.5495,74.5822,27200.0
2014-07-31 12:00:00,91.08,91.22,90.92,91.2,31100.0,74.5741,74.6887,74.4431,74.6723,31100.0
2014-07-31 12:30:00,91.18,91.57,91.15,91.57,10000.0,74.6559,74.9753,74.6314,74.9753,10000.0
2014-07-31 13:00:00,91.54,91.62,91.47,91.61,12400.0,74.9507,75.0162,74.8934,75.008,12400.0
2014-07-31 13:30:00,91.62,91.73,91.54,91.67,10400.0,75.0162,75.1063,74.9507,75.0571,10400.0
2014-07-31 14:00:00,91.64,91.72,91.51,91.58,13300.0,75.0326,75.0981,74.9261,74.9834,13300.0
2014-07-31 14:30:00,91.58,91.58,91.19,91.24,13300.0,74.9834,74.9834,74.6641,74.7051,13300.0
2014-07-31 15:00:00,91.23,91.3,91.13,91.19,24100.0,74.6969,74.7542,74.615,74.6641,24100.0
2014-07-31 15:30:00,91.19,91.29,90.91,90.92,42900.0,74.6641,74.746,74.4349,74.4431,42900.0
2014-08-01 09:30:00,90.53,91.62,90.37,91.42,18900.0,74.1237,75.0162,73.9927,74.8524,18900.0
2014-08-01 10:00:00,91.45,91.79,91.08,91.46,21700.0,74.877,75.1554,74.5741,74.8852,21700.0
2014-08-01 10:30:00,91.39,91.42,90.92,90.95,13300.0,74.8279,74.8524,74.4431,74.4676,13300.0
2014-08-01 11:00:00,90.94,90.98,90.45,90.51,13100.0,74.4594,74.4922,74.0582,74.1074,13100.0
2014-08-01 11:30:00,90.57,90.66,89.94,89.96,13000.0,74.1565,74.2302,73.6407,73.657,13000.0
2014-08-01 12:00:00,90.0,90.0,89.86,90.0,38300.0,73.6898,73.6898,73.5752,73.6898,38300.0
2014-08-01 12:30:00,90.0,90.0,89.79,89.98,21000.0,73.6898,73.6898,73.5178,73.6734,21000.0
2014-08-01 13:00:00,89.99,90.26,89.33,90.26,40800.0,73.6816,73.9027,73.1412,73.9027,40800.0
2014-08-01 13:30:00,90.31,90.44,90.16,90.42,11700.0,73.9436,74.05,73.8208,74.0337,11700.0
2014-08-01 14:00:00,90.45,90.66,90.31,90.34,19000.0,74.0582,74.2302,73.9436,73.9682,19000.0
2014-08-01 14:30:00,90.35,90.55,90.28,90.28,26100.0,73.9764,74.1401,73.919,73.919,26100.0
2014-08-01 15:00:00,90.28,90.6,90.28,90.44,28400.0,73.919,74.181,73.919,74.05,28400.0
2014-08-01 15:30:00,90.47,90.59,90.28,90.45,65500.0,74.0746,74.1729,73.919,74.0582,65500.0
2014-08-04 09:30:00,90.13,90.59,89.75,90.44,35000.0,73.7962,74.1729,73.4851,74.05,35000.0
2014-08-04 10:00:00,90.32,90.42,89.8,89.89,15300.0,73.9518,74.0337,73.526,73.5997,15300.0
2014-08-04 10:30:00,89.89,89.95,89.13,89.2,11200.0,73.5997,73.6488,72.9774,73.0348,11200.0
2014-08-04 11:00:00,89.18,89.38,89.08,89.38,8900.0,73.0184,73.1821,72.9365,73.1821,8900.0
2014-08-04 11:30:00,89.4,89.4,89.11,89.11,9700.0,73.1985,73.1985,72.9611,72.9611,9700.0
2014-08-04 12:00:00,89.15,89.15,88.85,89.03,18000.0,72.9938,72.9938,72.7482,72.8956,18000.0
2014-08-04 12:30:00,88.99,89.04,88.89,88.91,7500.0,72.8628,72.9038,72.7809,72.7973,7500.0
2014-08-04 13:00:00,88.89,88.98,88.84,88.91,6000.0,72.7809,72.8546,72.74,72.7973,6000.0
2014-08-04 13:30:00,88.96,89.2,88.95,89.14,11500.0,72.8383,73.0348,72.8301,72.9856,11500.0
2014-08-04 14:00:00,89.15,89.17,89.08,89.12,9300.0,72.9938,73.0102,72.9365,72.9693,9300.0
2014-08-04 14:30:00,89.13,89.36,89.11,89.36,11200.0,72.9774,73.1658,72.9611,73.1658,11200.0
2014-08-04 15:00:00,89.32,89.34,89.22,89.31,14500.0,73.133,73.1494,73.0511,73.1248,14500.0
2014-08-04 15:30:00,89.31,89.36,89.18,89.3,48400.0,73.1248,73.1658,73.0184,73.1166,48400.0
2014-08-05 09:30:00,89.1,89.38,88.62,88.93,18700.0,72.9529,73.1821,72.5599,72.8137,18700.0
2014-08-05 10:00:00,88.95,89.93,88.95,89.93,20700.0,72.8301,73.6325,72.8301,73.6325,20700.0
2014-08-05 10:30:00,89.94,90.24,89.9,90.09,12300.0,73.6407,73.8863,73.6079,73.7635,12300.0
2014-08-05 11:00:00,90.13,90.32,89.99,90.23,8200.0,73.7962,73.9518,73.6816,73.8781,8200.0
2014-08-05 11:30:00,90.23,90.36,90.21,90.31,8700.0,73.8781,73.9845,73.8617,73.9436,8700.0
2014-08-05 12:00:00,90.35,90.48,90.04,90.09,22100.0,73.9764,74.0828,73.7225,73.7635,22100.0
2014-08-05 12:30:00,90.21,90.26,90.07,90.12,5400.0,73.8617,73.9027,73.7471,73.788,5400.0
2014-08-05 13:00:00,90.19,90.28,90.09,90.24,5300.0,73.8453,73.919,73.7635,73.8863,5300.0
2014-08-05 13:30:00,90.22,90.23,89.72,89.72,27100.0,73.8699,73.8781,73.4605,73.4605,27100.0
2014-08-05 14:00:00,89.71,89.77,89.38,89.72,14200.0,73.4523,73.5015,73.1821,73.4605,14200.0
2014-08-05 14:30:00,89.68,89.89,89.68,89.78,11400.0,73.4278,73.5997,73.4278,73.5097,11400.0
2014-08-05 15:00:00,89.74,89.93,89.57,89.82,40500.0,73.4769,73.6325,73.3377,73.5424,40500.0
2014-08-05 15:30:00,89.82,90.12,89.82,89.96,51800.0,73.5424,73.788,73.5424,73.657,51800.0
2014-08-06 09:30:00,89.46,89.82,88.89,89.06,14800.0,73.2476,73.5424,72.7809,72.9201,14800.0
2014-08-06 10:00:00,89.11,89.53,88.99,89.38,14900.0,72.9611,73.305,72.8628,73.1821,14900.0
2014-08-06 10:30:00,89.45,89.53,89.28,89.5,11100.0,73.2395,73.305,73.1003,73.2804,11100.0
2014-08-06 11:00:00,89.58,89.63,89.29,89.31,8600.0,73.3459,73.3868,73.1085,73.1248,8600.0
2014-08-06 11:30:00,89.25,89.78,89.25,89.78,6600.0,73.0757,73.5097,73.0757,73.5097,6600.0
2014-08-06 12:00:00,89.78,89.88,89.26,89.34,7400.0,73.5097,73.5915,73.0839,73.1494,7400.0
2014-08-06 12:30:00,89.34,89.44,89.14,89.14,10900.0,73.1494,73.2313,72.9856,72.9856,10900.0
2014-08-06 13:00:00,89.11,89.33,89.08,89.22,10100.0,72.9611,73.1412,72.9365,73.0511,10100.0
2014-08-06 13:30:00,89.12,89.32,88.96,89.03,8300.0,72.9693,73.133,72.8383,72.8956,8300.0
2014-08-06 14:00:00,89.03,89.29,89.01,89.29,9700.0,72.8956,73.1085,72.8792,73.1085,9700.0
2014-08-06 14:30:00,89.26,89.28,89.1,89.19,9600.0,73.0839,73.1003,72.9529,73.0266,9600.0
2014-08-06 15:00:00,89.15,89.27,89.15,89.22,14700.0,72.9938,73.0921,72.9938,73.0511,14700.0
2014-08-06 15:30:00,89.19,89.47,89.15,89.4,60300.0,73.0266,73.2558,72.9938,73.1985,60300.0
2014-08-07 09:30:00,89.7,93.07,89.56,92.87,58700.0,73.4441,76.2034,73.3295,76.0397,58700.0
2014-08-07 10:00:00,92.76,92.84,92.1,92.17,18800.0,75.9496,76.0151,75.4092,75.4665,18800.0
2014-08-07 10:30:00,92.28,92.38,92.0,92.19,17500.0,75.5566,75.6385,75.3273,75.4829,17500.0
2014-08-07 11:00:00,92.17,92.87,91.99,92.73,27600.0,75.4665,76.0397,75.3191,75.925,27600.0
2014-08-07 11:30:00,92.65,92.8,92.36,92.49,14800.0,75.8595,75.9824,75.6221,75.7285,14800.0
2014-08-07 12:00:00,92.56,92.89,92.46,92.52,13800.0,75.7858,76.056,75.704,75.7531,13800.0
2014-08-07 12:30:00,92.52,92.96,92.35,92.92,13700.0,75.7531,76.1134,75.6139,76.0806,13700.0
2014-08-07 13:00:00,92.94,93.38,92.88,93.34,21300.0,76.097,76.4572,76.0479,76.4245,21300.0
2014-08-07 13:30:00,93.34,93.37,93.03,93.08,16900.0,76.4245,76.4491,76.1707,76.2116,16900.0
2014-08-07 14:00:00,93.02,93.12,92.76,93.1,19300.0,76.1625,76.2444,75.9496,76.228,19300.0
2014-08-07 14:30:00,93.08,93.16,92.89,93.04,21500.0,76.2116,76.2771,76.056,76.1789,21500.0
2014-08-07 15:00:00,93.0,93.11,92.64,92.94,31300.0,76.1461,76.2362,75.8513,76.097,31300.0
2014-08-07 15:30:00,92.88,93.36,92.88,93.18,78500.0,76.0479,76.4409,76.0479,76.2935,78500.0
2014-08-08 09:30:00,93.17,94.14,93.07,93.97,21300.0,76.2853,77.0795,76.2034,76.9403,21300.0
2014-08-08 10:00:00,93.88,94.4,93.79,94.18,37300.0,76.8666,77.2924,76.7929,77.1123,37300.0
2014-08-08 10:30:00,94.19,94.69,93.99,94.47,24200.0,77.1205,77.5298,76.9567,77.3497,24200.0
2014-08-08 11:00:00,94.55,94.88,94.47,94.86,36100.0,77.4152,77.6854,77.3497,77.669,36100.0
2014-08-08 11:30:00,94.86,94.87,94.6,94.7,13700.0,77.669,77.6772,77.4561,77.538,13700.0
2014-08-08 12:00:00,94.7,94.7,94.45,94.52,12600.0,77.538,77.538,77.3333,77.3906,12600.0
2014-08-08 12:30:00,94.54,94.54,94.33,94.4,9700.0,77.407,77.407,77.2351,77.2924,9700.0
2014-08-08 13:00:00,94.4,95.08,94.28,95.03,14900.0,77.2924,77.8492,77.1941,77.8082,14900.0
2014-08-08 13:30:00,95.01,95.05,94.61,94.81,14500.0,77.7918,77.8246,77.4643,77.6281,14500.0
2014-08-08 14:00:00,94.84,94.84,94.57,94.76,11200.0,77.6527,77.6527,77.4316,77.5872,11200.0
2014-08-08 14:30:00,94.78,94.78,94.54,94.54,15200.0,77.6035,77.6035,77.407,77.407,15200.0
2014-08-08 15:00:00,94.52,94.82,94.49,94.79,18700.0,77.3906,77.6363,77.3661,77.6117,18700.0
2014-08-08 15:30:00,94.78,94.94,94.7,94.85,51300.0,77.6035,77.7345,77.538,77.6608,51300.0
2014-08-11 09:30:00,96.12,96.89,95.65,96.83,40300.0,78.7007,79.3311,78.3159,79.282,40300.0
2014-08-11 10:00:00,96.98,97.32,96.66,97.24,31500.0,79.4048,79.6832,79.1428,79.6177,31500.0
2014-08-11 10:30:00,97.2,97.42,97.18,97.3,15600.0,79.585,79.7651,79.5686,79.6668,15600.0
2014-08-11 11:00:00,97.27,97.71,97.19,97.6,14000.0,79.6423,80.0025,79.5768,79.9125,14000.0
2014-08-11 11:30:00,97.6,97.62,97.26,97.36,13500.0,79.9125,79.9289,79.6341,79.716,13500.0
2014-08-11 12:00:00,97.38,97.46,97.21,97.4,9400.0,79.7323,79.7978,79.5932,79.7487,9400.0
2014-08-11 12:30:00,97.42,97.42,97.13,97.13,6100.0,79.7651,79.7651,79.5277,79.5277,6100.0
2014-08-11 13:00:00,97.11,97.11,96.6,96.6,10900.0,79.5113,79.5113,79.0937,79.0937,10900.0
2014-08-11 13:30:00,96.62,96.62,96.06,96.27,26500.0,79.1101,79.1101,78.6516,78.8235,26500.0
2014-08-11 14:00:00,96.28,96.35,96.14,96.21,13300.0,78.8317,78.889,78.7171,78.7744,13300.0
2014-08-11 14:30:00,96.22,96.26,96.18,96.22,10400.0,78.7826,78.8153,78.7498,78.7826,10400.0
2014-08-11 15:00:00,96.21,96.29,96.14,96.14,15000.0,78.7744,78.8399,78.7171,78.7171,15000.0
2014-08-11 15:30:00,96.18,96.25,96.01,96.03,30700.0,78.7498,78.8071,78.6106,78.627,30700.0
2014-08-12 09:30:00,96.06,96.54,95.27,96.47,18600.0,78.6516,79.0446,78.0047,78.9873,18600.0
2014-08-12 10:00:00,96.47,96.84,96.29,96.84,25400.0,78.9873,79.2902,78.8399,79.2902,25400.0
2014-08-12 10:30:00,96.83,96.83,96.45,96.54,9000.0,79.282,79.282,78.9709,79.0446,9000.0
2014-08-12 11:00:00,96.49,96.57,96.34,96.52,16000.0,79.0036,79.0691,78.8808,79.0282,16000.0
2014-08-12 11:30:00,96.52,96.64,96.45,96.5,9700.0,79.0282,79.1265,78.9709,79.0118,9700.0
2014-08-12 12:00:00,96.5,96.5,96.22,96.23,12000.0,79.0118,79.0118,78.7826,78.7908,12000.0
2014-08-12 12:30:00,96.23,96.48,96.23,96.35,12900.0,78.7908,78.9954,78.7908,78.889,12900.0
2014-08-12 13:00:00,96.33,96.39,96.16,96.32,12900.0,78.8726,78.9218,78.7334,78.8644,12900.0
2014-08-12 13:30:00,96.32,96.39,96.11,96.22,11200.0,78.8644,78.9218,78.6925,78.7826,11200.0
2014-08-12 14:00:00,96.22,96.23,95.68,95.68,7100.0,78.7826,78.7908,78.3404,78.3404,7100.0
2014-08-12 14:30:00,95.67,95.78,95.62,95.74,12100.0,78.3322,78.4223,78.2913,78.3896,12100.0
2014-08-12 15:00:00,95.74,95.74,95.6,95.64,10800.0,78.3896,78.3896,78.2749,78.3077,10800.0
2014-08-12 15:30:00,95.63,95.91,95.55,95.87,37800.0,78.2995,78.5287,78.234,78.496,37800.0
2014-08-13 09:30:00,96.57,97.29,96.57,97.16,19200.0,79.0691,79.6587,79.0691,79.5522,19200.0
2014-08-13 10:00:00,97.3,97.74,97.3,97.66,17700.0,79.6668,80.0271,79.6668,79.9616,17700.0
2014-08-13 10:30:00,97.67,98.18,97.67,98.11,20800.0,79.9698,80.3874,79.9698,80.3301,20800.0
2014-08-13 11:00:00,98.14,98.47,98.14,98.36,19200.0,80.3546,80.6248,80.3546,80.5347,19200.0
2014-08-13 11:30:00,98.4,98.66,98.39,98.59,12200.0,80.5675,80.7804,80.5593,80.7231,12200.0
2014-08-13 12:00:00,98.59,98.69,98.51,98.67,9000.0,80.7231,80.8049,80.6576,80.7886,9000.0
2014-08-13 12:30:00,98.7,98.75,98.57,98.75,9500.0,80.8131,80.8541,80.7067,80.8541,9500.0
2014-08-13 13:00:00,98.78,98.82,98.63,98.82,11100.0,80.8786,80.9114,80.7558,80.9114,11100.0
2014-08-13 13:30:00,98.81,98.98,98.79,98.79,12900.0,80.9032,81.0424,80.8868,80.8868,12900.0
2014-08-13 14:00:00,98.81,98.84,98.67,98.72,10800.0,80.9032,80.9278,80.7886,80.8295,10800.0
2014-08-13 14:30:00,98.7,99.11,98.68,99.08,21500.0,80.8131,81.1488,80.7968,81.1243,21500.0
2014-08-13 15:00:00,99.05,99.21,99.03,99.13,22500.0,81.0997,81.2307,81.0833,81.1652,22500.0
2014-08-13 15:30:00,99.13,99.32,99.09,99.22,54500.0,81.1652,81.3208,81.1325,81.2389,54500.0
2014-08-14 09:30:00,99.3,99.71,98.63,99.68,14400.0,81.3044,81.6401,80.7558,81.6155,14400.0
2014-08-14 10:00:00,99.71,100.1,99.49,100.05,26700.0,81.6401,81.9594,81.46,81.9185,26700.0
2014-08-14 10:30:00,100.04,100.24,100.03,100.07,12700.0,81.9103,82.074,81.9021,81.9349,12700.0
2014-08-14 11:00:00,100.09,100.41,100.09,100.18,10600.0,81.9512,82.2132,81.9512,82.0249,10600.0
2014-08-14 11:30:00,100.22,100.53,100.18,100.45,21600.0,82.0577,82.3115,82.0249,82.246,21600.0
2014-08-14 12:00:00,100.46,100.49,100.23,100.28,8300.0,82.2542,82.2787,82.0659,82.1068,8300.0
2014-08-14 12:30:00,100.26,100.5,100.26,100.41,8500.0,82.0904,82.2869,82.0904,82.2132,8500.0
2014-08-14 13:00:00,100.4,100.58,100.39,100.39,10000.0,82.205,82.3524,82.1969,82.1969,10000.0
2014-08-14 13:30:00,100.39,100.42,100.19,100.25,11600.0,82.1969,82.2214,82.0331,82.0822,11600.0
2014-08-14 14:00:00,100.26,100.26,100.0,100.01,10200.0,82.0904,82.0904,81.8775,81.8857,10200.0
2014-08-14 14:30:00,100.01,100.13,100.0,100.03,14300.0,81.8857,81.984,81.8775,81.9021,14300.0
2014-08-14 15:00:00,100.03,100.05,99.99,100.0,15100.0,81.9021,81.9185,81.8693,81.8775,15100.0
2014-08-14 15:30:00,100.02,100.22,100.0,100.16,51800.0,81.8939,82.0577,81.8775,82.0085,51800.0
2014-08-15 09:30:00,100.39,100.7,100.04,100.15,13300.0,82.1969,82.4507,81.9103,82.0004,13300.0
2014-08-15 10:00:00,100.23,100.68,100.23,100.63,11600.0,82.0659,82.4343,82.0659,82.3934,11600.0
2014-08-15 10:30:00,100.7,100.86,99.44,99.72,18200.0,82.4507,82.5817,81.419,81.6483,18200.0
2014-08-15 11:00:00,99.63,99.84,99.52,99.68,14600.0,81.5746,81.7465,81.4845,81.6155,14600.0
2014-08-15 11:30:00,99.68,99.78,98.95,99.12,17600.0,81.6155,81.6974,81.0178,81.157,17600.0
2014-08-15 12:00:00,99.12,99.3,99.07,99.3,16500.0,81.157,81.3044,81.1161,81.3044,16500.0
2014-08-15 12:30:00,99.28,99.41,99.21,99.32,10800.0,81.288,81.3945,81.2307,81.3208,10800.0
2014-08-15 13:00:00,99.32,99.35,99.17,99.17,8600.0,81.3208,81.3453,81.198,81.198,8600.0
2014-08-15 13:30:00,99.17,99.21,99.0,99.09,7100.0,81.198,81.2307,81.0588,81.1325,7100.0
2014-08-15 14:00:00,99.06,99.41,99.02,99.36,14600.0,81.1079,81.3945,81.0751,81.3535,14600.0
2014-08-15 14:30:00,99.36,99.51,99.26,99.47,14800.0,81.3535,81.4763,81.2716,81.4436,14800.0
2014-08-15 15:00:00,99.47,99.55,99.36,99.52,12300.0,81.4436,81.5091,81.3535,81.4845,12300.0
2014-08-15 15:30:00,99.49,99.78,99.47,99.7,30000.0,81.46,81.6974,81.4436,81.6319,30000.0
2014-08-18 09:30:00,100.2,101.22,100.18,101.19,11300.0,82.0413,82.8764,82.0249,82.8519,11300.0
2014-08-18 10:00:00,101.15,101.32,100.86,101.32,8200.0,82.8191,82.9583,82.5817,82.9583,8200.0
2014-08-18 10:30:00,101.32,101.74,101.32,101.6,11900.0,82.9583,83.3022,82.9583,83.1876,11900.0
2014-08-18 11:00:00,101.61,101.61,101.39,101.58,13100.0,83.1958,83.1958,83.0156,83.1712,13100.0
2014-08-18 11:30:00,101.6,101.6,101.45,101.46,6800.0,83.1876,83.1876,83.0648,83.0729,6800.0
2014-08-18 12:00:00,101.44,101.57,101.37,101.41,7400.0,83.0566,83.163,82.9993,83.032,7400.0
2014-08-18 12:30:00,101.37,101.41,101.28,101.31,5200.0,82.9993,83.032,82.9256,82.9501,5200.0
2014-08-18 13:00:00,101.3,101.35,101.18,101.18,7100.0,82.9419,82.9829,82.8437,82.8437,7100.0
2014-08-18 13:30:00,101.22,101.3,101.17,101.17,4100.0,82.8764,82.9419,82.8355,82.8355,4100.0
2014-08-18 14:00:00,101.2,101.2,100.96,101.1,12200.0,82.8601,82.8601,82.6636,82.7782,12200.0
2014-08-18 14:30:00,101.12,101.22,101.09,101.15,9500.0,82.7946,82.8764,82.77,82.8191,9500.0
2014-08-18 15:00:00,101.15,101.28,101.13,101.23,8300.0,82.8191,82.9256,82.8028,82.8846,8300.0
2014-08-18 15:30:00,101.22,101.48,101.13,101.47,20000.0,82.8764,83.0893,82.8028,83.0811,20000.0
2014-08-19 09:30:00,101.68,102.0,101.68,101.97,8300.0,83.2531,83.5151,83.2531,83.4905,8300.0
2014-08-19 10:00:00,101.97,102.2,101.89,102.08,6900.0,83.4905,83.6788,83.425,83.5806,6900.0
2014-08-19 10:30:00,102.12,102.44,102.05,102.22,10600.0,83.6133,83.8753,83.556,83.6952,10600.0
2014-08-19 11:00:00,102.22,102.23,102.08,102.15,13600.0,83.6952,83.7034,83.5806,83.6379,13600.0
2014-08-19 11:30:00,102.15,102.41,102.01,102.41,11400.0,83.6379,83.8508,83.5233,83.8508,11400.0
2014-08-19 12:00:00,102.42,102.47,102.26,102.43,13800.0,83.859,83.8999,83.728,83.8672,13800.0
2014-08-19 12:30:00,102.46,102.48,102.32,102.42,8400.0,83.8917,83.9081,83.7771,83.859,8400.0
2014-08-19 13:00:00,102.41,102.59,102.39,102.53,18600.0,83.8508,83.9982,83.8344,83.949,18600.0
2014-08-19 13:30:00,102.5,102.61,102.37,102.48,78400.0,83.9245,84.0145,83.818,83.9081,78400.0
2014-08-19 14:00:00,102.46,102.92,102.46,102.79,65800.0,83.8917,84.2684,83.8917,84.1619,65800.0
2014-08-19 14:30:00,102.81,103.34,102.74,103.29,70100.0,84.1783,84.6122,84.121,84.5713,70100.0
2014-08-19 15:00:00,103.29,103.48,102.8,102.89,55100.0,84.5713,84.7269,84.1701,84.2438,55100.0
2014-08-19 15:30:00,102.88,102.9,102.66,102.79,28800.0,84.2356,84.252,84.0555,84.1619,28800.0
2014-08-20 09:30:00,102.66,103.05,102.14,102.69,15400.0,84.0555,84.3748,83.6297,84.08,15400.0
2014-08-20 10:00:00,102.57,102.72,102.35,102.52,8300.0,83.9818,84.1046,83.8017,83.9409,8300.0
2014-08-20 10:30:00,102.54,102.88,102.51,102.7,5400.0,83.9572,84.2356,83.9327,84.0882,5400.0
2014-08-20 11:00:00,102.68,102.82,102.58,102.61,6800.0,84.0719,84.1865,83.99,84.0145,6800.0
2014-08-20 11:30:00,102.66,102.8,102.65,102.73,5200.0,84.0555,84.1701,84.0473,84.1128,5200.0
2014-08-20 12:00:00,102.69,102.73,102.55,102.57,3600.0,84.08,84.1128,83.9654,83.9818,3600.0
2014-08-20 12:30:00,102.54,102.55,102.38,102.38,3700.0,83.9572,83.9654,83.8262,83.8262,3700.0
2014-08-20 13:00:00,102.4,102.62,102.4,102.49,5500.0,83.8426,84.0227,83.8426,83.9163,5500.0
2014-08-20 13:30:00,102.48,102.48,102.32,102.37,4900.0,83.9081,83.9081,83.7771,83.818,4900.0
2014-08-20 14:00:00,102.38,102.68,102.22,102.68,19300.0,83.8262,84.0719,83.6952,84.0719,19300.0
2014-08-20 14:30:00,102.69,102.88,102.67,102.79,4500.0,84.08,84.2356,84.0637,84.1619,4500.0
2014-08-20 15:00:00,102.79,102.98,102.78,102.84,18500.0,84.1619,84.3175,84.1537,84.2029,18500.0
2014-08-20 15:30:00,102.83,102.95,102.82,102.88,14700.0,84.1947,84.2929,84.1865,84.2356,14700.0
2014-08-21 09:30:00,102.82,103.28,102.72,103.16,10200.0,84.1865,84.5631,84.1046,84.4649,10200.0
2014-08-21 10:00:00,103.24,103.25,102.58,103.05,8200.0,84.5304,84.5386,83.99,84.3748,8200.0
2014-08-21 10:30:00,103.06,103.53,103.06,103.24,4300.0,84.383,84.7678,84.383,84.5304,4300.0
2014-08-21 11:00:00,103.19,103.55,103.18,103.43,6100.0,84.4894,84.7842,84.4812,84.6859,6100.0
2014-08-21 11:30:00,103.47,103.52,102.97,103.05,20200.0,84.7187,84.7596,84.3093,84.3748,20200.0
2014-08-21 12:00:00,102.99,103.22,102.93,103.14,9200.0,84.3257,84.514,84.2765,84.4485,9200.0
2014-08-21 12:30:00,103.14,103.26,103.0,103.09,13000.0,84.4485,84.5467,84.3339,84.4076,13000.0
2014-08-21 13:00:00,103.09,103.09,102.85,103.0,19700.0,84.4076,84.4076,84.211,84.3339,19700.0
2014-08-21 13:30:00,103.01,103.18,102.94,103.18,7700.0,84.3421,84.4812,84.2847,84.4812,7700.0
2014-08-21 14:00:00,103.22,103.33,103.14,103.33,9300.0,84.514,84.6041,84.4485,84.6041,9300.0
2014-08-21 14:30:00,103.33,103.43,103.33,103.41,5000.0,84.6041,84.6859,84.6041,84.6696,5000.0
2014-08-21 15:00:00,103.4,103.53,103.35,103.48,10600.0,84.6614,84.7678,84.6204,84.7269,10600.0
2014-08-21 15:30:00,103.46,103.51,103.37,103.43,18100.0,84.7105,84.7514,84.6368,84.6859,18100.0
2014-08-22 09:30:00,103.56,103.56,102.91,103.35,9700.0,84.7924,84.7924,84.2602,84.6204,9700.0
2014-08-22 10:00:00,103.27,103.66,103.17,103.18,11700.0,84.5549,84.8743,84.4731,84.4812,11700.0
2014-08-22 10:30:00,103.28,103.53,103.11,103.18,6100.0,84.5631,84.7678,84.4239,84.4812,6100.0
2014-08-22 11:00:00,103.12,103.2,102.91,103.01,6200.0,84.4321,84.4976,84.2602,84.3421,6200.0
2014-08-22 11:30:00,103.16,103.17,102.99,103.09,3500.0,84.4649,84.4731,84.3257,84.4076,3500.0
2014-08-22 12:00:00,103.08,103.64,103.03,103.63,4600.0,84.3994,84.8579,84.3584,84.8497,4600.0
2014-08-22 12:30:00,103.66,103.74,103.37,103.37,17500.0,84.8743,84.9398,84.6368,84.6368,17500.0
2014-08-22 13:00:00,103.39,103.43,103.31,103.4,4300.0,84.6532,84.6859,84.5877,84.6614,4300.0
2014-08-22 13:30:00,103.42,103.51,103.3,103.35,3700.0,84.6777,84.7514,84.5795,84.6204,3700.0
2014-08-22 14:00:00,103.38,103.51,103.32,103.45,2800.0,84.645,84.7514,84.5959,84.7023,2800.0
2014-08-22 14:30:00,103.45,103.45,103.06,103.14,6300.0,84.7023,84.7023,84.383,84.4485,6300.0
2014-08-22 15:00:00,103.19,103.33,103.12,103.12,5200.0,84.4894,84.6041,84.4321,84.4321,5200.0
2014-08-22 15:30:00,103.17,103.17,102.89,102.9,16300.0,84.4731,84.4731,84.2438,84.252,16300.0
2014-08-25 09:30:00,103.48,103.81,103.48,103.71,10800.0,84.7269,84.9971,84.7269,84.9152,10800.0
2014-08-25 10:00:00,103.68,103.83,103.68,103.75,5200.0,84.8906,85.0134,84.8906,84.9479,5200.0
2014-08-25 10:30:00,103.78,103.84,103.67,103.67,3500.0,84.9725,85.0216,84.8824,84.8824,3500.0
2014-08-25 11:00:00,103.67,103.67,103.45,103.58,6400.0,84.8824,84.8824,84.7023,84.8088,6400.0
2014-08-25 11:30:00,103.58,103.59,103.49,103.49,4000.0,84.8088,84.8169,84.7351,84.7351,4000.0
2014-08-25 12:00:00,103.49,103.53,103.09,103.15,8300.0,84.7351,84.7678,84.4076,84.4567,8300.0
2014-08-25 12:30:00,103.11,103.34,103.01,103.34,6200.0,84.4239,84.6122,84.3421,84.6122,6200.0
2014-08-25 13:00:00,103.26,103.53,103.2,103.51,5800.0,84.5467,84.7678,84.4976,84.7514,5800.0
2014-08-25 13:30:00,103.51,103.51,103.33,103.36,16600.0,84.7514,84.7514,84.6041,84.6286,16600.0
2014-08-25 14:00:00,103.37,103.37,103.08,103.13,3300.0,84.6368,84.6368,84.3994,84.4403,3300.0
2014-08-25 14:30:00,103.09,103.13,103.02,103.09,5700.0,84.4076,84.4403,84.3502,84.4076,5700.0
2014-08-25 15:00:00,103.1,103.27,103.03,103.27,5000.0,84.4157,84.5549,84.3584,84.5549,5000.0
2014-08-25 15:30:00,103.27,103.29,103.13,103.17,16000.0,84.5549,84.5713,84.4403,84.4731,16000.0
2014-08-26 09:30:00,103.0,103.16,102.74,102.99,11100.0,84.3339,84.4649,84.121,84.3257,11100.0
2014-08-26 10:00:00,102.99,103.16,102.53,102.62,15200.0,84.3257,84.4649,83.949,84.0227,15200.0
2014-08-26 10:30:00,102.62,102.89,102.6,102.84,6400.0,84.0227,84.2438,84.0064,84.2029,6400.0
2014-08-26 11:00:00,102.9,103.14,102.9,103.14,10400.0,84.252,84.4485,84.252,84.4485,10400.0
2014-08-26 11:30:00,103.09,103.11,102.88,102.99,6700.0,84.4076,84.4239,84.2356,84.3257,6700.0
2014-08-26 12:00:00,102.92,103.0,102.87,102.87,5200.0,84.2684,84.3339,84.2274,84.2274,5200.0
2014-08-26 12:30:00,102.87,102.9,102.72,102.74,6000.0,84.2274,84.252,84.1046,84.121,6000.0
2014-08-26 13:00:00,102.78,102.96,102.74,102.83,4900.0,84.1537,84.3011,84.121,84.1947,4900.0
2014-08-26 13:30:00,102.86,102.88,102.69,102.84,6500.0,84.2192,84.2356,84.08,84.2029,6500.0
2014-08-26 14:00:00,102.87,102.97,102.77,102.77,8500.0,84.2274,84.3093,84.1455,84.1455,8500.0
2014-08-26 14:30:00,102.77,102.82,102.74,102.79,10500.0,84.1455,84.1865,84.121,84.1619,10500.0
2014-08-26 15:00:00,102.78,102.8,102.64,102.69,8900.0,84.1537,84.1701,84.0391,84.08,8900.0
2014-08-26 15:30:00,102.67,102.68,102.42,102.52,23000.0,84.0637,84.0719,83.859,83.9409,23000.0
2014-08-27 09:30:00,102.63,102.71,102.27,102.51,12600.0,84.1941,84.2597,83.8988,84.0956,12600.0
2014-08-27 10:00:00,102.43,102.8,102.37,102.63,12400.0,84.03,84.3335,83.9808,84.1941,12400.0
2014-08-27 10:30:00,102.63,102.79,102.57,102.71,9700.0,84.1941,84.3253,84.1449,84.2597,9700.0
2014-08-27 11:00:00,102.75,102.8,102.58,102.58,11700.0,84.2925,84.3335,84.1531,84.1531,11700.0
2014-08-27 11:30:00,102.58,102.83,102.51,102.79,23700.0,84.1531,84.3582,84.0956,84.3253,23700.0
2014-08-27 12:00:00,102.8,102.81,102.78,102.8,7600.0,84.3335,84.3417,84.3171,84.3335,7600.0
2014-08-27 12:30:00,102.78,102.8,102.76,102.78,8200.0,84.3171,84.3335,84.3007,84.3171,8200.0
2014-08-27 13:00:00,102.78,102.98,102.72,102.98,4600.0,84.3171,84.4812,84.2679,84.4812,4600.0
2014-08-27 13:30:00,102.97,103.13,102.96,103.13,5100.0,84.473,84.6043,84.4648,84.6043,5100.0
2014-08-27 14:00:00,103.12,103.27,103.1,103.26,5900.0,84.5961,84.7191,84.5797,84.7109,5900.0
2014-08-27 14:30:00,103.28,103.47,103.14,103.14,12700.0,84.7273,84.8832,84.6125,84.6125,12700.0
2014-08-27 15:00:00,103.14,103.17,103.0,103.0,13200.0,84.6125,84.6371,84.4976,84.4976,13200.0
2014-08-27 15:30:00,103.03,103.05,102.84,103.0,38600.0,84.5222,84.5386,84.3664,84.4976,38600.0
2014-08-28 09:30:00,102.87,103.02,102.06,102.48,9300.0,84.391,84.514,83.7265,84.071,9300.0
2014-08-28 10:00:00,102.55,102.72,102.19,102.46,10700.0,84.1285,84.2679,83.8331,84.0546,10700.0
2014-08-28 10:30:00,102.43,102.53,102.23,102.34,13000.0,84.03,84.112,83.8659,83.9562,13000.0
2014-08-28 11:00:00,102.32,102.35,102.04,102.34,7900.0,83.9398,83.9644,83.7101,83.9562,7900.0
2014-08-28 11:30:00,102.34,102.36,102.09,102.2,7100.0,83.9562,83.9726,83.7511,83.8413,7100.0
2014-08-28 12:00:00,102.21,102.43,102.21,102.4,2700.0,83.8495,84.03,83.8495,84.0054,2700.0
2014-08-28 12:30:00,102.36,102.42,102.28,102.33,9200.0,83.9726,84.0218,83.907,83.948,9200.0
2014-08-28 13:00:00,102.32,102.32,102.1,102.17,3400.0,83.9398,83.9398,83.7593,83.8167,3400.0
2014-08-28 13:30:00,102.23,102.26,102.05,102.05,7900.0,83.8659,83.8905,83.7183,83.7183,7900.0
2014-08-28 14:00:00,102.05,102.09,101.92,101.96,7900.0,83.7183,83.7511,83.6116,83.6444,7900.0
2014-08-28 14:30:00,101.93,102.06,101.93,101.94,5100.0,83.6198,83.7265,83.6198,83.628,5100.0
2014-08-28 15:00:00,101.97,102.29,101.94,102.12,8100.0,83.6526,83.9152,83.628,83.7757,8100.0
2014-08-28 15:30:00,102.15,102.18,101.95,102.09,18000.0,83.8003,83.8249,83.6362,83.7511,18000.0
2014-08-29 09:30:00,102.11,102.45,101.84,101.84,6900.0,83.7675,84.0464,83.546,83.546,6900.0
2014-08-29 10:00:00,101.97,101.97,101.48,101.61,6700.0,83.6526,83.6526,83.2507,83.3573,6700.0
2014-08-29 10:30:00,101.56,101.89,101.51,101.89,5800.0,83.3163,83.587,83.2753,83.587,5800.0
2014-08-29 11:00:00,102.0,102.18,102.0,102.11,2100.0,83.6773,83.8249,83.6773,83.7675,2100.0
2014-08-29 11:30:00,102.16,102.26,102.16,102.26,1700.0,83.8085,83.8905,83.8085,83.8905,1700.0
2014-08-29 12:00:00,102.31,102.33,102.13,102.16,1600.0,83.9316,83.948,83.7839,83.8085,1600.0
2014-08-29 12:30:00,102.09,102.3,102.08,102.17,1700.0,83.7511,83.9234,83.7429,83.8167,1700.0
2014-08-29 13:00:00,102.24,102.26,102.16,102.16,1300.0,83.8741,83.8905,83.8085,83.8085,1300.0
2014-08-29 13:30:00,102.09,102.16,102.08,102.15,900.0,83.7511,83.8085,83.7429,83.8003,900.0
2014-08-29 14:00:00,102.22,102.36,102.13,102.13,5400.0,83.8577,83.9726,83.7839,83.7839,5400.0
2014-08-29 14:30:00,102.19,102.21,102.03,102.15,3600.0,83.8331,83.8495,83.7019,83.8003,3600.0
2014-08-29 15:00:00,102.1,102.11,101.99,102.08,5100.0,83.7593,83.7675,83.669,83.7429,5100.0
2014-08-29 15:30:00,102.07,102.22,102.0,102.1,19700.0,83.7347,83.8577,83.6773,83.7593,19700.0
2014-09-02 09:30:00,102.26,102.75,101.83,102.45,17900.0,83.8905,84.2925,83.5378,84.0464,17900.0
2014-09-02 10:00:00,102.34,103.27,102.34,103.27,16100.0,83.9562,84.7191,83.9562,84.7191,16100.0
2014-09-02 10:30:00,103.27,103.49,102.8,103.45,12700.0,84.7191,84.8996,84.3335,84.8668,12700.0
2014-09-02 11:00:00,103.4,103.49,102.91,102.94,13300.0,84.8258,84.8996,84.4238,84.4484,13300.0
2014-09-02 11:30:00,102.94,103.11,102.93,103.02,7900.0,84.4484,84.5879,84.4402,84.514,7900.0
2014-09-02 12:00:00,103.02,103.49,103.02,103.45,11800.0,84.514,84.8996,84.514,84.8668,11800.0
2014-09-02 12:30:00,103.42,103.42,103.04,103.15,8400.0,84.8422,84.8422,84.5304,84.6207,8400.0
2014-09-02 13:00:00,103.09,103.45,103.09,103.3,17400.0,84.5715,84.8668,84.5715,84.7437,17400.0
2014-09-02 13:30:00,103.3,103.51,103.28,103.46,8200.0,84.7437,84.916,84.7273,84.875,8200.0
2014-09-02 14:00:00,103.46,103.77,103.42,103.76,14400.0,84.875,85.1293,84.8422,85.1211,14400.0
2014-09-02 14:30:00,103.74,103.99,103.65,103.95,19800.0,85.1047,85.3098,85.0309,85.277,19800.0
2014-09-02 15:00:00,103.93,104.32,103.93,104.2,29000.0,85.2606,85.5805,85.2606,85.4821,29000.0
2014-09-02 15:30:00,104.19,104.78,104.17,104.71,82900.0,85.4739,85.9579,85.4574,85.9004,82900.0
2014-09-03 09:30:00,104.69,105.12,103.89,104.01,19500.0,85.884,86.2368,85.2277,85.3262,19500.0
2014-09-03 10:00:00,104.01,104.09,103.34,103.41,20800.0,85.3262,85.3918,84.7765,84.834,20800.0
2014-09-03 10:30:00,103.38,103.45,102.92,102.95,10200.0,84.8094,84.8668,84.432,84.4566,10200.0
2014-09-03 11:00:00,102.98,103.03,102.59,102.59,12100.0,84.4812,84.5222,84.1613,84.1613,12100.0
2014-09-03 11:30:00,102.63,102.76,102.18,102.18,10900.0,84.1941,84.3007,83.8249,83.8249,10900.0
2014-09-03 12:00:00,102.18,102.26,101.95,102.1,14200.0,83.8249,83.8905,83.6362,83.7593,14200.0
2014-09-03 12:30:00,102.07,102.1,101.87,101.88,8700.0,83.7347,83.7593,83.5706,83.5788,8700.0
2014-09-03 13:00:00,101.91,101.93,101.8,101.9,11600.0,83.6034,83.6198,83.5132,83.5952,11600.0
2014-09-03 13:30:00,101.89,101.95,101.8,101.89,12200.0,83.587,83.6362,83.5132,83.587,12200.0
2014-09-03 14:00:00,101.89,101.96,101.81,101.93,12800.0,83.587,83.6444,83.5214,83.6198,12800.0
2014-09-03 14:30:00,101.96,102.05,101.87,101.95,6600.0,83.6444,83.7183,83.5706,83.6362,6600.0
2014-09-03 15:00:00,101.92,102.12,101.86,102.08,10900.0,83.6116,83.7757,83.5624,83.7429,10900.0
2014-09-03 15:30:00,102.07,102.44,102.04,102.36,38900.0,83.7347,84.0382,83.7101,83.9726,38900.0
2014-09-04 09:30:00,102.48,102.97,102.23,102.23,15700.0,84.071,84.473,83.8659,83.8659,15700.0
2014-09-04 10:00:00,102.23,102.49,102.17,102.33,9200.0,83.8659,84.0792,83.8167,83.948,9200.0
2014-09-04 10:30:00,102.39,102.4,102.16,102.35,6700.0,83.9972,84.0054,83.8085,83.9644,6700.0
2014-09-04 11:00:00,102.34,102.44,102.16,102.16,7300.0,83.9562,84.0382,83.8085,83.8085,7300.0
2014-09-04 11:30:00,102.1,102.17,101.92,101.99,8100.0,83.7593,83.8167,83.6116,83.669,8100.0
2014-09-04 12:00:00,101.95,102.0,101.82,101.82,7400.0,83.6362,83.6773,83.5296,83.5296,7400.0
2014-09-04 12:30:00,101.8,101.85,101.65,101.7,9500.0,83.5132,83.5542,83.3901,83.4311,9500.0
2014-09-04 13:00:00,101.64,101.7,101.52,101.53,7500.0,83.3819,83.4311,83.2835,83.2917,7500.0
2014-09-04 13:30:00,101.55,101.59,101.37,101.47,11800.0,83.3081,83.3409,83.1604,83.2425,11800.0
2014-09-04 14:00:00,101.44,101.46,101.3,101.37,10700.0,83.2178,83.2343,83.103,83.1604,10700.0
2014-09-04 14:30:00,101.36,101.42,101.23,101.23,14600.0,83.1522,83.2014,83.0456,83.0456,14600.0
2014-09-04 15:00:00,101.17,101.17,100.84,101.03,15900.0,82.9963,82.9963,82.7256,82.8815,15900.0
2014-09-04 15:30:00,101.03,101.19,100.88,101.19,39500.0,82.8815,83.0128,82.7584,83.0128,39500.0
2014-09-05 09:30:00,101.17,101.85,100.54,101.6,13600.0,82.9963,83.5542,82.4795,83.3491,13600.0
2014-09-05 10:00:00,101.68,101.75,101.07,101.31,5900.0,83.4147,83.4722,82.9143,83.1112,5900.0
2014-09-05 10:30:00,101.21,101.32,101.11,101.13,15600.0,83.0292,83.1194,82.9471,82.9635,15600.0
2014-09-05 11:00:00,101.19,101.45,101.06,101.34,23400.0,83.0128,83.2261,82.9061,83.1358,23400.0
2014-09-05 11:30:00,101.5,101.88,101.35,101.71,9600.0,83.2671,83.5788,83.144,83.4393,9600.0
2014-09-05 12:00:00,101.8,102.11,101.8,102.1,5400.0,83.5132,83.7675,83.5132,83.7593,5400.0
2014-09-05 12:30:00,102.1,102.3,102.08,102.27,6000.0,83.7593,83.9234,83.7429,83.8988,6000.0
2014-09-05 13:00:00,102.23,102.44,102.23,102.44,7600.0,83.8659,84.0382,83.8659,84.0382,7600.0
2014-09-05 13:30:00,102.51,102.53,102.26,102.26,11300.0,84.0956,84.112,83.8905,83.8905,11300.0
2014-09-05 14:00:00,102.34,102.5,102.34,102.41,7600.0,83.9562,84.0874,83.9562,84.0136,7600.0
2014-09-05 14:30:00,102.42,102.48,102.37,102.37,6000.0,84.0218,84.071,83.9808,83.9808,6000.0
2014-09-05 15:00:00,102.38,102.46,102.38,102.39,8700.0,83.989,84.0546,83.989,83.9972,8700.0
2014-09-05 15:30:00,102.4,102.65,102.31,102.65,40200.0,84.0054,84.2105,83.9316,84.2105,40200.0
2014-09-08 09:30:00,102.51,103.25,102.43,103.18,10400.0,84.0956,84.7027,84.03,84.6453,10400.0
2014-09-08 10:00:00,103.16,103.31,103.06,103.24,11500.0,84.6289,84.7519,84.5468,84.6945,11500.0
2014-09-08 10:30:00,103.21,103.26,103.06,103.2,5400.0,84.6699,84.7109,84.5468,84.6617,5400.0
2014-09-08 11:00:00,103.22,103.55,103.12,103.42,5400.0,84.6781,84.9488,84.5961,84.8422,5400.0
2014-09-08 11:30:00,103.42,103.57,103.13,103.25,14900.0,84.8422,84.9652,84.6043,84.7027,14900.0
2014-09-08 12:00:00,103.17,103.45,103.11,103.37,16400.0,84.6371,84.8668,84.5879,84.8012,16400.0
2014-09-08 12:30:00,103.32,103.38,103.29,103.38,3600.0,84.7601,84.8094,84.7355,84.8094,3600.0
2014-09-08 13:00:00,103.41,103.43,103.24,103.24,8300.0,84.834,84.8504,84.6945,84.6945,8300.0
2014-09-08 13:30:00,103.17,103.26,103.09,103.16,6300.0,84.6371,84.7109,84.5715,84.6289,6300.0
2014-09-08 14:00:00,103.16,103.37,103.14,103.34,6100.0,84.6289,84.8012,84.6125,84.7765,6100.0
2014-09-08 14:30:00,103.38,103.4,103.28,103.4,6400.0,84.8094,84.8258,84.7273,84.8258,6400.0
2014-09-08 15:00:00,103.39,103.43,103.26,103.39,9200.0,84.8176,84.8504,84.7109,84.8176,9200.0
2014-09-08 15:30:00,103.35,103.49,103.28,103.37,26100.0,84.7847,84.8996,84.7273,84.8012,26100.0
2014-09-09 09:30:00,103.41,103.87,103.23,103.62,14900.0,84.834,85.2113,84.6863,85.0062,14900.0
2014-09-09 10:00:00,103.45,103.84,103.41,103.82,10800.0,84.8668,85.1867,84.834,85.1703,10800.0
2014-09-09 10:30:00,103.78,103.89,103.69,103.88,7500.0,85.1375,85.2277,85.0637,85.2195,7500.0
2014-09-09 11:00:00,103.81,104.35,103.81,104.25,8600.0,85.1621,85.6051,85.1621,85.5231,8600.0
2014-09-09 11:30:00,104.15,104.43,104.15,104.42,14400.0,85.441,85.6707,85.441,85.6625,14400.0
2014-09-09 12:00:00,104.4,104.78,104.4,104.68,15500.0,85.6461,85.9579,85.6461,85.8758,15500.0
2014-09-09 12:30:00,104.7,104.72,104.52,104.65,8500.0,85.8922,85.9086,85.7446,85.8512,8500.0
2014-09-09 13:00:00,104.59,104.65,104.46,104.61,8400.0,85.802,85.8512,85.6954,85.8184,8400.0
2014-09-09 13:30:00,104.63,104.73,104.55,104.7,6400.0,85.8348,85.9168,85.7692,85.8922,6400.0
2014-09-09 14:00:00,104.71,104.72,104.54,104.6,13200.0,85.9004,85.9086,85.761,85.8102,13200.0
2014-09-09 14:30:00,104.56,104.84,104.56,104.73,15000.0,85.7774,86.0071,85.7774,85.9168,15000.0
2014-09-09 15:00:00,104.74,104.84,104.55,104.64,23400.0,85.9251,86.0071,85.7692,85.843,23400.0
2014-09-09 15:30:00,104.68,104.7,104.5,104.6,46600.0,85.8758,85.8922,85.7282,85.8102,46600.0
2014-09-10 09:30:00,104.75,104.97,104.53,104.92,22400.0,85.9333,86.1137,85.7528,86.0727,22400.0
2014-09-10 10:00:00,104.76,105.46,104.76,105.41,25500.0,85.9415,86.5157,85.9415,86.4747,25500.0
2014-09-10 10:30:00,105.42,105.86,105.42,105.42,30500.0,86.4829,86.8439,86.4829,86.4829,30500.0
2014-09-10 11:00:00,105.44,105.45,104.85,104.93,15600.0,86.4993,86.5075,86.0153,86.0809,15600.0
2014-09-10 11:30:00,105.07,105.33,104.99,105.18,19600.0,86.1958,86.4091,86.1301,86.286,19600.0
2014-09-10 12:00:00,105.18,105.51,105.17,105.37,9800.0,86.286,86.5567,86.2778,86.4419,9800.0
2014-09-10 12:30:00,105.36,105.43,105.24,105.24,5800.0,86.4337,86.4911,86.3352,86.3352,5800.0
2014-09-10 13:00:00,105.32,105.67,105.31,105.6,8600.0,86.4009,86.688,86.3927,86.6306,8600.0
2014-09-10 13:30:00,105.6,105.76,105.55,105.69,6400.0,86.6306,86.7618,86.5895,86.7044,6400.0
2014-09-10 14:00:00,105.7,105.83,105.7,105.72,6200.0,86.7126,86.8193,86.7126,86.729,6200.0
2014-09-10 14:30:00,105.76,106.25,105.76,106.16,23400.0,86.7618,87.1638,86.7618,87.09,23400.0
2014-09-10 15:00:00,106.17,106.3,106.04,106.14,8600.0,87.0982,87.2048,86.9915,87.0736,8600.0
2014-09-10 15:30:00,106.11,106.4,106.05,106.26,46200.0,87.049,87.2869,86.9997,87.172,46200.0
2014-09-11 09:30:00,106.07,106.36,105.64,105.89,10500.0,87.0161,87.254,86.6634,86.8685,10500.0
2014-09-11 10:00:00,105.85,105.91,105.51,105.52,9100.0,86.8357,86.8849,86.5567,86.5649,9100.0
2014-09-11 10:30:00,105.43,105.5,105.17,105.5,13200.0,86.4911,86.5485,86.2778,86.5485,13200.0
2014-09-11 11:00:00,105.53,105.71,105.44,105.5,10900.0,86.5731,86.7208,86.4993,86.5485,10900.0
2014-09-11 11:30:00,105.57,105.63,105.45,105.6,11200.0,86.606,86.6552,86.5075,86.6306,11200.0
2014-09-11 12:00:00,105.54,105.73,105.45,105.68,8000.0,86.5813,86.7372,86.5075,86.6962,8000.0
2014-09-11 12:30:00,105.68,105.68,105.46,105.49,8700.0,86.6962,86.6962,86.5157,86.5403,8700.0
2014-09-11 13:00:00,105.55,105.62,105.51,105.6,17300.0,86.5895,86.647,86.5567,86.6306,17300.0
2014-09-11 13:30:00,105.63,105.83,105.62,105.71,2700.0,86.6552,86.8193,86.647,86.7208,2700.0
2014-09-11 14:00:00,105.67,105.83,105.62,105.68,6000.0,86.688,86.8193,86.647,86.6962,6000.0
2014-09-11 14:30:00,105.73,105.79,105.54,105.57,12800.0,86.7372,86.7864,86.5813,86.606,12800.0
2014-09-11 15:00:00,105.57,105.66,105.51,105.62,16800.0,86.606,86.6798,86.5567,86.647,16800.0
2014-09-11 15:30:00,105.6,105.68,105.51,105.62,32400.0,86.6306,86.6962,86.5567,86.647,32400.0
2014-09-12 09:30:00,105.34,105.81,104.94,105.38,17700.0,86.4173,86.8028,86.0891,86.4501,17700.0
2014-09-12 10:00:00,105.31,105.56,105.21,105.56,7400.0,86.3927,86.5978,86.3106,86.5978,7400.0
2014-09-12 10:30:00,105.48,105.71,105.48,105.71,2800.0,86.5321,86.7208,86.5321,86.7208,2800.0
2014-09-12 11:00:00,105.64,105.82,105.56,105.76,22300.0,86.6634,86.811,86.5978,86.7618,22300.0
2014-09-12 11:30:00,105.73,105.89,105.45,105.54,10200.0,86.7372,86.8685,86.5075,86.5813,10200.0
2014-09-12 12:00:00,105.5,105.66,105.42,105.54,17100.0,86.5485,86.6798,86.4829,86.5813,17100.0
2014-09-12 12:30:00,105.52,105.64,105.4,105.62,17700.0,86.5649,86.6634,86.4665,86.647,17700.0
2014-09-12 13:00:00,105.59,105.74,105.35,105.48,5400.0,86.6224,86.7454,86.4255,86.5321,5400.0
2014-09-12 13:30:00,105.5,105.6,105.41,105.57,6200.0,86.5485,86.6306,86.4747,86.606,6200.0
2014-09-12 14:00:00,105.65,105.78,105.48,105.48,21500.0,86.6716,86.7782,86.5321,86.5321,21500.0
2014-09-12 14:30:00,105.51,105.51,105.19,105.19,9000.0,86.5567,86.5567,86.2942,86.2942,9000.0
2014-09-12 15:00:00,105.21,105.32,105.21,105.26,4900.0,86.3106,86.4009,86.3106,86.3516,4900.0
2014-09-12 15:30:00,105.27,105.33,105.09,105.16,12900.0,86.3598,86.4091,86.2122,86.2696,12900.0
2014-09-15 09:30:00,105.3,105.69,104.95,105.16,8600.0,86.3845,86.7044,86.0973,86.2696,8600.0
2014-09-15 10:00:00,105.1,105.1,104.87,105.06,12900.0,86.2204,86.2204,86.0317,86.1876,12900.0
2014-09-15 10:30:00,105.1,105.1,104.87,104.96,17900.0,86.2204,86.2204,86.0317,86.1055,17900.0
2014-09-15 11:00:00,104.9,104.99,104.66,104.84,7500.0,86.0563,86.1301,85.8594,86.0071,7500.0
2014-09-15 11:30:00,104.86,104.96,104.86,104.96,4200.0,86.0235,86.1055,86.0235,86.1055,4200.0
2014-09-15 12:00:00,104.91,105.05,104.89,105.01,3700.0,86.0645,86.1794,86.0481,86.1466,3700.0
2014-09-15 12:30:00,105.01,105.13,104.92,105.03,5300.0,86.1466,86.245,86.0727,86.163,5300.0
2014-09-15 13:00:00,105.07,105.26,105.03,105.09,6400.0,86.1958,86.3516,86.163,86.2122,6400.0
2014-09-15 13:30:00,105.11,105.16,104.92,104.92,2900.0,86.2286,86.2696,86.0727,86.0727,2900.0
2014-09-15 14:00:00,104.91,105.03,104.88,105.02,5900.0,86.0645,86.163,86.0399,86.1548,5900.0
2014-09-15 14:30:00,105.04,105.16,104.99,105.02,9600.0,86.1712,86.2696,86.1301,86.1548,9600.0
2014-09-15 15:00:00,105.01,105.09,105.0,105.06,4800.0,86.1466,86.2122,86.1383,86.1876,4800.0
2014-09-15 15:30:00,105.04,105.11,104.98,105.05,21500.0,86.1712,86.2286,86.1219,86.1794,21500.0
2014-09-16 09:30:00,105.24,105.6,104.85,105.46,11300.0,86.3352,86.6306,86.0153,86.5157,11300.0
2014-09-16 10:00:00,105.6,106.05,105.59,106.03,26900.0,86.6306,86.9997,86.6224,86.9833,26900.0
2014-09-16 10:30:00,106.02,106.4,105.13,105.13,27300.0,86.9751,87.2869,86.245,86.245,27300.0
2014-09-16 11:00:00,105.17,105.2,104.93,105.18,18900.0,86.2778,86.3024,86.0809,86.286,18900.0
2014-09-16 11:30:00,105.23,105.46,105.23,105.3,14500.0,86.327,86.5157,86.327,86.3845,14500.0
2014-09-16 12:00:00,105.31,105.39,105.15,105.35,7100.0,86.3927,86.4583,86.2614,86.4255,7100.0
2014-09-16 12:30:00,105.36,105.55,105.3,105.42,7600.0,86.4337,86.5895,86.3845,86.4829,7600.0
2014-09-16 13:00:00,105.46,105.66,105.46,105.55,6800.0,86.5157,86.6798,86.5157,86.5895,6800.0
2014-09-16 13:30:00,105.53,105.94,105.53,105.92,6100.0,86.5731,86.9095,86.5731,86.8931,6100.0
2014-09-16 14:00:00,105.98,106.28,105.92,106.22,9200.0,86.9423,87.1884,86.8931,87.1392,9200.0
2014-09-16 14:30:00,106.14,106.2,105.99,106.01,8500.0,87.0736,87.1228,86.9505,86.9669,8500.0
2014-09-16 15:00:00,106.01,106.07,105.81,105.81,11700.0,86.9669,87.0161,86.8028,86.8028,11700.0
2014-09-16 15:30:00,105.82,105.9,105.63,105.83,23000.0,86.811,86.8767,86.6552,86.8193,23000.0
2014-09-17 09:30:00,105.78,106.22,105.33,106.19,9400.0,86.7782,87.1392,86.4091,87.1146,9400.0
2014-09-17 10:00:00,106.25,106.31,105.96,106.18,8300.0,87.1638,87.213,86.9259,87.1064,8300.0
2014-09-17 10:30:00,106.1,106.3,106.0,106.3,16100.0,87.0407,87.2048,86.9587,87.2048,16100.0
2014-09-17 11:00:00,106.34,106.63,106.28,106.51,36700.0,87.2376,87.4755,87.1884,87.3771,36700.0
2014-09-17 11:30:00,106.54,106.76,106.47,106.74,35500.0,87.4017,87.5822,87.3443,87.5658,35500.0
2014-09-17 12:00:00,106.7,106.8,106.58,106.6,18100.0,87.533,87.615,87.4345,87.4509,18100.0
2014-09-17 12:30:00,106.6,106.68,106.56,106.6,3100.0,87.4509,87.5166,87.4181,87.4509,3100.0
2014-09-17 13:00:00,106.57,106.66,106.52,106.59,5800.0,87.4263,87.5002,87.3853,87.4427,5800.0
2014-09-17 13:30:00,106.51,106.56,106.45,106.51,8900.0,87.3771,87.4181,87.3279,87.3771,8900.0
2014-09-17 14:00:00,106.54,107.22,106.0,106.98,30600.0,87.4017,87.9596,86.9587,87.7627,30600.0
2014-09-17 14:30:00,107.14,107.14,106.78,106.98,10100.0,87.8939,87.8939,87.5986,87.7627,10100.0
2014-09-17 15:00:00,107.09,107.48,107.04,107.36,14100.0,87.8529,88.1729,87.8119,88.0744,14100.0
2014-09-17 15:30:00,107.35,107.38,106.89,107.02,21900.0,88.0662,88.0908,87.6888,87.7955,21900.0
2014-09-18 09:30:00,107.61,107.62,107.0,107.55,12800.0,88.2795,88.2877,87.7791,88.2303,12800.0
2014-09-18 10:00:00,107.53,107.63,107.29,107.45,19700.0,88.2139,88.2959,88.017,88.1482,19700.0
2014-09-18 10:30:00,107.47,107.74,107.32,107.45,7500.0,88.1646,88.3861,88.0416,88.1482,7500.0
2014-09-18 11:00:00,107.48,107.62,107.37,107.45,13400.0,88.1729,88.2877,88.0826,88.1482,13400.0
2014-09-18 11:30:00,107.43,107.55,107.34,107.55,5800.0,88.1318,88.2303,88.058,88.2303,5800.0
2014-09-18 12:00:00,107.48,107.54,107.38,107.43,4100.0,88.1729,88.2221,88.0908,88.1318,4100.0
2014-09-18 12:30:00,107.49,107.78,107.43,107.75,11200.0,88.1811,88.419,88.1318,88.3944,11200.0
2014-09-18 13:00:00,107.79,107.89,107.72,107.72,8200.0,88.4272,88.5092,88.3697,88.3697,8200.0
2014-09-18 13:30:00,107.68,107.77,107.62,107.62,1900.0,88.3369,88.4108,88.2877,88.2877,1900.0
2014-09-18 14:00:00,107.71,107.84,107.7,107.73,3900.0,88.3615,88.4682,88.3533,88.3779,3900.0
2014-09-18 14:30:00,107.8,107.84,107.72,107.72,3600.0,88.4354,88.4682,88.3697,88.3697,3600.0
2014-09-18 15:00:00,107.72,107.74,107.62,107.67,5600.0,88.3697,88.3861,88.2877,88.3287,5600.0
2014-09-18 15:30:00,107.7,107.82,107.56,107.59,27100.0,88.3533,88.4518,88.2385,88.2631,27100.0
2014-09-19 09:30:00,107.6,108.23,107.6,108.0,38300.0,88.2713,88.7881,88.2713,88.5994,38300.0
2014-09-19 10:00:00,108.01,108.13,107.52,107.52,10800.0,88.6076,88.7061,88.2057,88.2057,10800.0
2014-09-19 10:30:00,107.47,107.52,106.86,106.89,12500.0,88.1646,88.2057,87.6642,87.6888,12500.0
2014-09-19 11:00:00,106.87,107.0,106.42,106.42,9600.0,87.6724,87.7791,87.3033,87.3033,9600.0
2014-09-19 11:30:00,106.4,106.4,105.89,105.94,9800.0,87.2869,87.2869,86.8685,86.9095,9800.0
2014-09-19 12:00:00,105.91,106.1,105.85,106.03,10400.0,86.8849,87.0407,86.8357,86.9833,10400.0
2014-09-19 12:30:00,105.96,105.96,105.77,105.77,7500.0,86.9259,86.9259,86.77,86.77,7500.0
2014-09-19 13:00:00,105.77,105.83,105.71,105.78,11400.0,86.77,86.8193,86.7208,86.7782,11400.0
2014-09-19 13:30:00,105.78,105.88,105.71,105.76,8500.0,86.7782,86.8603,86.7208,86.7618,8500.0
2014-09-19 14:00:00,105.73,106.05,105.73,106.05,7100.0,86.7372,86.9997,86.7372,86.9997,7100.0
2014-09-19 14:30:00,106.02,106.17,105.98,106.03,5500.0,86.9751,87.0982,86.9423,86.9833,5500.0
2014-09-19 15:00:00,106.12,106.2,106.04,106.11,7800.0,87.0572,87.1228,86.9915,87.049,7800.0
2014-09-19 15:30:00,106.13,106.18,105.84,105.89,34600.0,87.0654,87.1064,86.8275,86.8685,34600.0
2014-09-22 09:30:00,105.61,105.61,104.88,105.25,11700.0,86.6388,86.6388,86.0399,86.3434,11700.0
2014-09-22 10:00:00,105.23,105.45,105.01,105.13,11200.0,86.327,86.5075,86.1466,86.245,11200.0
2014-09-22 10:30:00,105.1,105.18,104.66,104.74,14000.0,86.2204,86.286,85.8594,85.9251,14000.0
2014-09-22 11:00:00,104.84,104.84,104.6,104.7,8200.0,86.0071,86.0071,85.8102,85.8922,8200.0
2014-09-22 11:30:00,104.64,104.67,104.19,104.19,3900.0,85.843,85.8676,85.4739,85.4739,3900.0
2014-09-22 12:00:00,104.24,104.39,104.15,104.34,3600.0,85.5149,85.6379,85.441,85.5969,3600.0
2014-09-22 12:30:00,104.34,104.39,104.23,104.28,4700.0,85.5969,85.6379,85.5067,85.5477,4700.0
2014-09-22 13:00:00,104.23,104.38,104.21,104.31,3900.0,85.5067,85.6297,85.4903,85.5723,3900.0
2014-09-22 13:30:00,104.31,104.32,104.14,104.17,3700.0,85.5723,85.5805,85.4328,85.4574,3700.0
2014-09-22 14:00:00,104.06,104.08,103.81,103.85,6800.0,85.3672,85.3836,85.1621,85.1949,6800.0
2014-09-22 14:30:00,103.8,103.99,103.8,103.96,7400.0,85.1539,85.3098,85.1539,85.2852,7400.0
2014-09-22 15:00:00,104.0,104.21,104.0,104.21,13000.0,85.318,85.4903,85.318,85.4903,13000.0
2014-09-22 15:30:00,104.2,104.47,104.16,104.34,35800.0,85.4821,85.7036,85.4492,85.5969,35800.0
2014-09-23 09:30:00,104.25,104.27,103.8,104.12,17000.0,85.5231,85.5395,85.1539,85.4164,17000.0
2014-09-23 10:00:00,104.12,104.17,103.68,103.89,8100.0,85.4164,85.4574,85.0555,85.2277,8100.0
2014-09-23 10:30:00,103.88,103.99,103.71,103.71,6200.0,85.2195,85.3098,85.0801,85.0801,6200.0
2014-09-23 11:00:00,103.77,103.93,103.72,103.84,24500.0,85.1293,85.2606,85.0883,85.1867,24500.0
2014-09-23 11:30:00,103.9,104.34,103.89,104.29,7200.0,85.2359,85.5969,85.2277,85.5559,7200.0
2014-09-23 12:00:00,104.3,104.3,103.95,103.95,9500.0,85.5641,85.5641,85.277,85.277,9500.0
2014-09-23 12:30:00,103.91,104.16,103.91,103.92,2200.0,85.2441,85.4492,85.2441,85.2524,2200.0
2014-09-23 13:00:00,103.97,103.97,103.67,103.81,5700.0,85.2934,85.2934,85.0473,85.1621,5700.0
2014-09-23 13:30:00,103.8,103.98,103.62,103.63,6600.0,85.1539,85.3016,85.0062,85.0144,6600.0
2014-09-23 14:00:00,103.63,103.82,103.58,103.6,14700.0,85.0144,85.1703,84.9734,84.9898,14700.0
2014-09-23 14:30:00,103.64,103.71,103.39,103.48,5500.0,85.0227,85.0801,84.8176,84.8914,5500.0
2014-09-23 15:00:00,103.52,103.63,103.39,103.58,22200.0,84.9242,85.0144,84.8176,84.9734,22200.0
2014-09-23 15:30:00,103.56,103.73,103.42,103.55,28600.0,84.957,85.0965,84.8422,84.9488,28600.0
2014-09-24 09:30:00,103.46,104.06,103.05,103.25,15600.0,84.875,85.3672,84.5386,84.7027,15600.0
2014-09-24 10:00:00,103.31,103.9,103.24,103.61,60300.0,84.7519,85.2359,84.6945,84.998,60300.0
2014-09-24 10:30:00,103.6,103.72,103.49,103.66,5500.0,84.9898,85.0883,84.8996,85.0391,5500.0
2014-09-24 11:00:00,103.69,104.1,103.67,104.0,44000.0,85.0637,85.4,85.0473,85.318,44000.0
2014-09-24 11:30:00,103.99,104.05,103.92,104.0,16700.0,85.3098,85.359,85.2524,85.318,16700.0
2014-09-24 12:00:00,104.03,104.03,103.92,104.0,25000.0,85.3426,85.3426,85.2524,85.318,25000.0
2014-09-24 12:30:00,103.98,104.03,103.9,104.0,13400.0,85.3016,85.3426,85.2359,85.318,13400.0
2014-09-24 13:00:00,104.0,104.08,103.94,104.08,12800.0,85.318,85.3836,85.2688,85.3836,12800.0
2014-09-24 13:30:00,104.07,104.13,103.96,104.05,46600.0,85.3754,85.4246,85.2852,85.359,46600.0
2014-09-24 14:00:00,104.04,104.11,103.97,104.02,6400.0,85.3508,85.4082,85.2934,85.3344,6400.0
2014-09-24 14:30:00,104.03,104.2,103.96,104.2,4400.0,85.3426,85.4821,85.2852,85.4821,4400.0
2014-09-24 15:00:00,104.22,104.51,104.18,104.42,6500.0,85.4985,85.7364,85.4656,85.6625,6500.0
2014-09-24 15:30:00,104.44,104.51,104.29,104.45,30700.0,85.6789,85.7364,85.5559,85.6871,30700.0
2014-09-25 09:30:00,103.95,103.98,103.44,103.67,12700.0,85.277,85.3016,84.8586,85.0473,12700.0
2014-09-25 10:00:00,103.6,103.83,103.36,103.61,29800.0,84.9898,85.1785,84.7929,84.998,29800.0
2014-09-25 10:30:00,103.54,103.7,103.24,103.68,20000.0,84.9406,85.0719,84.6945,85.0555,20000.0
2014-09-25 11:00:00,103.68,103.81,103.5,103.76,12900.0,85.0555,85.1621,84.9078,85.1211,12900.0
2014-09-25 11:30:00,103.65,103.79,103.54,103.64,9700.0,85.0309,85.1457,84.9406,85.0227,9700.0
2014-09-25 12:00:00,103.6,103.81,103.59,103.74,17400.0,84.9898,85.1621,84.9816,85.1047,17400.0
2014-09-25 12:30:00,103.76,104.02,103.76,103.96,10000.0,85.1211,85.3344,85.1211,85.2852,10000.0
2014-09-25 13:00:00,103.92,104.17,103.86,104.1,8400.0,85.2524,85.4574,85.2031,85.4,8400.0
2014-09-25 13:30:00,104.15,104.15,103.85,103.9,11000.0,85.441,85.441,85.1949,85.2359,11000.0
2014-09-25 14:00:00,103.95,104.06,103.91,104.05,13600.0,85.277,85.3672,85.2441,85.359,13600.0
2014-09-25 14:30:00,104.08,104.26,104.08,104.16,6900.0,85.3836,85.5313,85.3836,85.4492,6900.0
2014-09-25 15:00:00,104.11,104.12,103.91,104.04,14600.0,85.4082,85.4164,85.2441,85.3508,14600.0
2014-09-25 15:30:00,103.98,104.21,103.93,104.1,55200.0,85.3016,85.4903,85.2606,85.4,55200.0
2014-09-26 09:30:00,104.15,104.15,103.53,103.7,22500.0,85.441,85.441,84.9324,85.0719,22500.0
2014-09-26 10:00:00,103.77,104.3,103.77,104.11,24100.0,85.1293,85.5641,85.1293,85.4082,24100.0
2014-09-26 10:30:00,104.07,104.33,103.81,103.96,13400.0,85.3754,85.5887,85.1621,85.2852,13400.0
2014-09-26 11:00:00,104.03,104.32,104.03,104.18,8800.0,85.3426,85.5805,85.3426,85.4656,8800.0
2014-09-26 11:30:00,104.17,104.32,104.09,104.3,5300.0,85.4574,85.5805,85.3918,85.5641,5300.0
2014-09-26 12:00:00,104.28,104.32,104.16,104.32,5400.0,85.5477,85.5805,85.4492,85.5805,5400.0
2014-09-26 12:30:00,104.36,104.41,104.17,104.19,7500.0,85.6133,85.6543,85.4574,85.4739,7500.0
2014-09-26 13:00:00,104.18,104.45,104.18,104.42,9300.0,85.4656,85.6871,85.4656,85.6625,9300.0
2014-09-26 13:30:00,104.37,104.54,104.35,104.54,8300.0,85.6215,85.761,85.6051,85.761,8300.0
2014-09-26 14:00:00,104.57,104.99,104.56,104.93,12000.0,85.7856,86.1301,85.7774,86.0809,12000.0
2014-09-26 14:30:00,104.9,105.15,104.9,105.08,10700.0,86.0563,86.2614,86.0563,86.204,10700.0
2014-09-26 15:00:00,105.05,105.08,104.85,104.9,15300.0,86.1794,86.204,86.0153,86.0563,15300.0
2014-09-26 15:30:00,104.9,104.95,104.74,104.89,64000.0,86.0563,86.0973,85.9251,86.0481,64000.0
2014-09-29 09:30:00,103.99,104.48,103.72,104.48,24800.0,85.3098,85.7118,85.0883,85.7118,24800.0
2014-09-29 10:00:00,104.54,104.54,104.18,104.41,8800.0,85.761,85.761,85.4656,85.6543,8800.0
2014-09-29 10:30:00,104.35,104.84,104.35,104.77,6300.0,85.6051,86.0071,85.6051,85.9497,6300.0
2014-09-29 11:00:00,104.84,105.25,104.8,105.25,4300.0,86.0071,86.3434,85.9743,86.3434,4300.0
2014-09-29 11:30:00,105.22,105.32,105.01,105.32,11200.0,86.3188,86.4009,86.1466,86.4009,11200.0
2014-09-29 12:00:00,105.31,105.31,104.77,104.8,7400.0,86.3927,86.3927,85.9497,85.9743,7400.0
2014-09-29 12:30:00,104.8,104.8,104.49,104.5,13300.0,85.9743,85.9743,85.72,85.7282,13300.0
2014-09-29 13:00:00,104.45,104.79,104.42,104.79,5800.0,85.6871,85.9661,85.6625,85.9661,5800.0
2014-09-29 13:30:00,104.77,104.83,104.56,104.71,4500.0,85.9497,85.9989,85.7774,85.9004,4500.0
2014-09-29 14:00:00,104.76,104.82,104.6,104.63,21600.0,85.9415,85.9907,85.8102,85.8348,21600.0
2014-09-29 14:30:00,104.6,104.77,104.6,104.68,7400.0,85.8102,85.9497,85.8102,85.8758,7400.0
2014-09-29 15:00:00,104.82,105.02,104.77,105.02,5400.0,85.9907,86.1548,85.9497,86.1548,5400.0
2014-09-29 15:30:00,104.92,105.22,104.88,105.2,27500.0,86.0727,86.3188,86.0399,86.3024,27500.0
2014-09-30 09:30:00,105.04,105.14,104.53,104.54,12200.0,86.1712,86.2532,85.7528,85.761,12200.0
2014-09-30 10:00:00,104.54,104.88,104.15,104.59,22400.0,85.761,86.0399,85.441,85.802,22400.0
2014-09-30 10:30:00,104.54,105.15,104.54,105.01,6400.0,85.761,86.2614,85.761,86.1466,6400.0
2014-09-30 11:00:00,105.14,105.38,105.1,105.36,2200.0,86.2532,86.4501,86.2204,86.4337,2200.0
2014-09-30 11:30:00,105.45,105.45,105.04,105.07,5500.0,86.5075,86.5075,86.1712,86.1958,5500.0
2014-09-30 12:00:00,105.09,105.1,104.61,104.66,18000.0,86.2122,86.2204,85.8184,85.8594,18000.0
2014-09-30 12:30:00,104.61,104.64,104.4,104.58,10100.0,85.8184,85.843,85.6461,85.7938,10100.0
2014-09-30 13:00:00,104.59,104.69,104.44,104.48,6000.0,85.802,85.884,85.6789,85.7118,6000.0
2014-09-30 13:30:00,104.45,104.45,104.05,104.2,11500.0,85.6871,85.6871,85.359,85.4821,11500.0
2014-09-30 14:00:00,104.19,104.28,104.07,104.25,8100.0,85.4739,85.5477,85.3754,85.5231,8100.0
2014-09-30 14:30:00,104.34,104.44,104.29,104.34,9500.0,85.5969,85.6789,85.5559,85.5969,9500.0
2014-09-30 15:00:00,104.33,104.55,104.22,104.4,14900.0,85.5887,85.7692,85.4985,85.6461,14900.0
2014-09-30 15:30:00,104.41,104.6,104.18,104.18,40900.0,85.6543,85.8102,85.4656,85.4656,40900.0
2014-10-01 09:30:00,103.8,103.8,101.6,102.04,20800.0,85.1539,85.1539,83.3491,83.7101,20800.0
2014-10-01 10:00:00,101.95,102.27,101.39,101.97,19500.0,83.6362,83.8988,83.1768,83.6526,19500.0
2014-10-01 10:30:00,101.93,102.17,101.47,102.06,20800.0,83.6198,83.8167,83.2425,83.7265,20800.0
2014-10-01 11:00:00,102.14,103.13,102.14,102.86,40100.0,83.7921,84.6043,83.7921,84.3828,40100.0
2014-10-01 11:30:00,102.93,103.19,102.8,103.17,11700.0,84.4402,84.6535,84.3335,84.6371,11700.0
2014-10-01 12:00:00,103.17,103.23,102.93,103.2,12000.0,84.6371,84.6863,84.4402,84.6617,12000.0
2014-10-01 12:30:00,103.2,103.2,102.72,102.91,11900.0,84.6617,84.6617,84.2679,84.4238,11900.0
2014-10-01 13:00:00,102.92,103.13,102.82,102.85,16200.0,84.432,84.6043,84.35,84.3746,16200.0
2014-10-01 13:30:00,102.8,102.86,102.42,102.48,17400.0,84.3335,84.3828,84.0218,84.071,17400.0
2014-10-01 14:00:00,102.48,102.94,102.47,102.92,13000.0,84.071,84.4484,84.0628,84.432,13000.0
2014-10-01 14:30:00,102.93,103.23,102.87,102.97,20300.0,84.4402,84.6863,84.391,84.473,20300.0
2014-10-01 15:00:00,102.99,103.03,102.83,103.01,31200.0,84.4894,84.5222,84.3582,84.5058,31200.0
2014-10-01 15:30:00,102.97,103.26,102.92,103.04,75500.0,84.473,84.7109,84.432,84.5304,75500.0
2014-10-02 09:30:00,103.0,103.87,103.0,103.5,29300.0,84.4976,85.2113,84.4976,84.9078,29300.0
2014-10-02 10:00:00,103.37,103.55,103.28,103.43,45600.0,84.8012,84.9488,84.7273,84.8504,45600.0
2014-10-02 10:30:00,103.46,103.48,102.85,102.85,42900.0,84.875,84.8914,84.3746,84.3746,42900.0
2014-10-02 11:00:00,102.82,102.85,102.32,102.34,12200.0,84.35,84.3746,83.9398,83.9562,12200.0
2014-10-02 11:30:00,102.36,102.51,102.0,102.35,23400.0,83.9726,84.0956,83.6773,83.9644,23400.0
2014-10-02 12:00:00,102.44,102.56,102.26,102.32,4700.0,84.0382,84.1367,83.8905,83.9398,4700.0
2014-10-02 12:30:00,102.42,102.55,102.21,102.55,13800.0,84.0218,84.1285,83.8495,84.1285,13800.0
2014-10-02 13:00:00,102.56,102.87,102.48,102.86,6400.0,84.1367,84.391,84.071,84.3828,6400.0
2014-10-02 13:30:00,102.88,102.93,102.6,102.66,10200.0,84.3992,84.4402,84.1695,84.2187,10200.0
2014-10-02 14:00:00,102.69,102.99,102.65,102.97,7300.0,84.2433,84.4894,84.2105,84.473,7300.0
2014-10-02 14:30:00,102.98,103.17,102.9,103.11,8300.0,84.4812,84.6371,84.4156,84.5879,8300.0
2014-10-02 15:00:00,103.04,103.07,102.74,102.9,29200.0,84.5304,84.555,84.2843,84.4156,29200.0
2014-10-02 15:30:00,102.9,103.05,102.77,102.94,33400.0,84.4156,84.5386,84.3089,84.4484,33400.0
2014-10-03 09:30:00,103.62,103.88,103.19,103.77,12800.0,85.0062,85.2195,84.6535,85.1293,12800.0
2014-10-03 10:00:00,103.85,104.08,103.66,103.8,19900.0,85.1949,85.3836,85.0391,85.1539,19900.0
2014-10-03 10:30:00,103.87,103.96,103.72,103.89,18900.0,85.2113,85.2852,85.0883,85.2277,18900.0
2014-10-03 11:00:00,103.89,104.27,103.89,104.22,10200.0,85.2277,85.5395,85.2277,85.4985,10200.0
2014-10-03 11:30:00,104.2,104.2,104.03,104.14,7600.0,85.4821,85.4821,85.3426,85.4328,7600.0
2014-10-03 12:00:00,104.13,104.13,104.0,104.02,5600.0,85.4246,85.4246,85.318,85.3344,5600.0
2014-10-03 12:30:00,104.05,104.2,104.05,104.18,8200.0,85.359,85.4821,85.359,85.4656,8200.0
2014-10-03 13:00:00,104.17,104.28,104.14,104.23,6700.0,85.4574,85.5477,85.4328,85.5067,6700.0
2014-10-03 13:30:00,104.2,104.2,104.0,104.17,6200.0,85.4821,85.4821,85.318,85.4574,6200.0
2014-10-03 14:00:00,104.21,104.47,104.21,104.47,5000.0,85.4903,85.7036,85.4903,85.7036,5000.0
2014-10-03 14:30:00,104.47,104.47,104.15,104.16,9700.0,85.7036,85.7036,85.441,85.4492,9700.0
2014-10-03 15:00:00,104.18,104.2,103.96,103.99,12400.0,85.4656,85.4821,85.2852,85.3098,12400.0
2014-10-03 15:30:00,103.98,104.05,103.8,103.9,29000.0,85.3016,85.359,85.1539,85.2359,29000.0
2014-10-06 09:30:00,103.84,104.03,103.24,103.24,31700.0,85.1867,85.3426,84.6945,84.6945,31700.0
2014-10-06 10:00:00,103.25,103.36,102.52,102.58,19800.0,84.7027,84.7929,84.1038,84.1531,19800.0
2014-10-06 10:30:00,102.61,102.87,102.28,102.39,12900.0,84.1777,84.391,83.907,83.9972,12900.0
2014-10-06 11:00:00,102.43,102.62,102.35,102.35,6700.0,84.03,84.1859,83.9644,83.9644,6700.0
2014-10-06 11:30:00,102.38,102.41,101.6,101.81,13900.0,83.989,84.0136,83.3491,83.5214,13900.0
2014-10-06 12:00:00,101.85,102.09,101.85,101.99,6600.0,83.5542,83.7511,83.5542,83.669,6600.0
2014-10-06 12:30:00,101.94,102.08,101.84,101.91,10200.0,83.628,83.7429,83.546,83.6034,10200.0
2014-10-06 13:00:00,101.88,102.42,101.86,102.42,11500.0,83.5788,84.0218,83.5624,84.0218,11500.0
2014-10-06 13:30:00,102.37,102.46,102.25,102.32,14000.0,83.9808,84.0546,83.8823,83.9398,14000.0
2014-10-06 14:00:00,102.28,102.64,102.07,102.63,17900.0,83.907,84.2023,83.7347,84.1941,17900.0
2014-10-06 14:30:00,102.68,102.68,102.43,102.49,16200.0,84.2351,84.2351,84.03,84.0792,16200.0
2014-10-06 15:00:00,102.48,102.52,102.15,102.16,24400.0,84.071,84.1038,83.8003,83.8085,24400.0
2014-10-06 15:30:00,102.2,102.21,101.89,101.95,61900.0,83.8413,83.8495,83.587,83.6362,61900.0
2014-10-07 09:30:00,101.57,101.57,100.33,100.68,23100.0,83.3245,83.3245,82.3072,82.5944,23100.0
2014-10-07 10:00:00,100.76,101.12,100.5,100.67,17800.0,82.66,82.9553,82.4467,82.5862,17800.0
2014-10-07 10:30:00,100.66,100.92,100.22,100.34,24900.0,82.578,82.7913,82.217,82.3154,24900.0
2014-10-07 11:00:00,100.22,100.48,100.02,100.2,14100.0,82.217,82.4303,82.0529,82.2006,14100.0
2014-10-07 11:30:00,100.18,100.49,100.09,100.35,63900.0,82.1842,82.4385,82.1104,82.3236,63900.0
2014-10-07 12:00:00,100.36,100.54,100.23,100.5,19600.0,82.3319,82.4795,82.2252,82.4467,19600.0
2014-10-07 12:30:00,100.5,100.53,100.18,100.4,7700.0,82.4467,82.4713,82.1842,82.3647,7700.0
2014-10-07 13:00:00,100.42,100.42,100.14,100.35,20100.0,82.3811,82.3811,82.1514,82.3236,20100.0
2014-10-07 13:30:00,100.35,100.51,100.26,100.34,11100.0,82.3236,82.4549,82.2498,82.3154,11100.0
2014-10-07 14:00:00,100.39,100.5,99.94,99.94,8400.0,82.3565,82.4467,81.9873,81.9873,8400.0
2014-10-07 14:30:00,99.91,99.91,99.09,99.09,32900.0,81.9627,81.9627,81.29,81.29,32900.0
2014-10-07 15:00:00,99.07,99.17,98.49,98.59,35000.0,81.2736,81.3556,80.7978,80.8798,35000.0
2014-10-07 15:30:00,98.6,98.64,98.27,98.4,72100.0,80.888,80.9208,80.6173,80.7239,72100.0
2014-10-08 09:30:00,98.53,98.59,98.22,98.36,12300.0,80.8306,80.8798,80.5763,80.6911,12300.0
2014-10-08 10:00:00,98.47,98.78,97.39,97.79,39100.0,80.7814,81.0357,79.8954,80.2235,39100.0
2014-10-08 10:30:00,97.79,97.93,97.25,97.25,22600.0,80.2235,80.3384,79.7805,79.7805,22600.0
2014-10-08 11:00:00,97.24,98.1,97.23,98.08,22100.0,79.7723,80.4778,79.7641,80.4614,22100.0
2014-10-08 11:30:00,98.09,98.2,97.79,98.0,20500.0,80.4696,80.5599,80.2235,80.3958,20500.0
2014-10-08 12:00:00,98.1,98.36,98.07,98.3,15100.0,80.4778,80.6911,80.4532,80.6419,15100.0
2014-10-08 12:30:00,98.3,98.3,98.02,98.02,8300.0,80.6419,80.6419,80.4122,80.4122,8300.0
2014-10-08 13:00:00,98.05,98.26,97.97,98.03,9000.0,80.4368,80.6091,80.3712,80.4204,9000.0
2014-10-08 13:30:00,98.09,98.23,97.86,98.1,19400.0,80.4696,80.5845,80.2809,80.4778,19400.0
2014-10-08 14:00:00,98.12,98.74,98.07,98.7,38700.0,80.4942,81.0029,80.4532,80.97,38700.0
2014-10-08 14:30:00,98.74,98.96,98.68,98.8,24700.0,81.0029,81.1833,80.9536,81.0521,24700.0
2014-10-08 15:00:00,98.86,99.18,98.86,99.18,20200.0,81.1013,81.3638,81.1013,81.3638,20200.0
2014-10-08 15:30:00,99.14,99.52,99.05,99.36,55000.0,81.331,81.6427,81.2572,81.5115,55000.0
2014-10-09 09:30:00,98.95,99.02,97.98,98.27,19300.0,81.1751,81.2326,80.3794,80.6173,19300.0
2014-10-09 10:00:00,98.23,98.81,98.12,98.74,13600.0,80.5845,81.0603,80.4942,81.0029,13600.0
2014-10-09 10:30:00,98.7,98.7,98.36,98.65,21600.0,80.97,80.97,80.6911,80.929,21600.0
2014-10-09 11:00:00,98.65,98.96,98.45,98.85,17400.0,80.929,81.1833,80.765,81.0931,17400.0
2014-10-09 11:30:00,98.85,98.85,97.58,97.83,13400.0,81.0931,81.0931,80.0512,80.2563,13400.0
2014-10-09 12:00:00,97.78,97.97,97.65,97.7,13800.0,80.2153,80.3712,80.1087,80.1497,13800.0
2014-10-09 12:30:00,97.7,98.02,97.64,97.96,10800.0,80.1497,80.4122,80.1005,80.363,10800.0
2014-10-09 13:00:00,97.92,98.14,97.65,98.07,25000.0,80.3302,80.5106,80.1087,80.4532,25000.0
2014-10-09 13:30:00,98.05,98.44,98.0,98.25,12000.0,80.4368,80.7568,80.3958,80.6009,12000.0
2014-10-09 14:00:00,98.18,98.18,97.76,97.85,11900.0,80.5435,80.5435,80.1989,80.2727,11900.0
2014-10-09 14:30:00,97.8,97.99,97.65,97.76,10400.0,80.2317,80.3876,80.1087,80.1989,10400.0
2014-10-09 15:00:00,97.79,98.14,97.66,98.13,18800.0,80.2235,80.5106,80.1169,80.5024,18800.0
2014-10-09 15:30:00,98.07,98.43,97.86,97.87,38200.0,80.4532,80.7485,80.2809,80.2891,38200.0
2014-10-10 09:30:00,97.49,98.09,97.0,97.67,21100.0,79.9774,80.4696,79.5754,80.1251,21100.0
2014-10-10 10:00:00,97.59,97.69,96.29,96.29,11700.0,80.0594,80.1415,78.993,78.993,11700.0
2014-10-10 10:30:00,96.15,96.66,95.84,96.32,20100.0,78.8781,79.2965,78.6238,79.0176,20100.0
2014-10-10 11:00:00,96.46,96.85,96.05,96.27,13400.0,79.1324,79.4524,78.7961,78.9766,13400.0
2014-10-10 11:30:00,96.24,96.97,96.24,96.77,16000.0,78.9519,79.5508,78.9519,79.3867,16000.0
2014-10-10 12:00:00,96.8,97.3,96.8,97.22,10700.0,79.4114,79.8215,79.4114,79.7559,10700.0
2014-10-10 12:30:00,97.21,97.4,96.78,96.89,56800.0,79.7477,79.9036,79.3949,79.4852,56800.0
2014-10-10 13:00:00,96.81,96.91,96.53,96.56,29500.0,79.4196,79.5016,79.1899,79.2145,29500.0
2014-10-10 13:30:00,96.59,96.94,96.58,96.66,13200.0,79.2391,79.5262,79.2309,79.2965,13200.0
2014-10-10 14:00:00,96.71,96.72,96.27,96.55,22100.0,79.3375,79.3457,78.9766,79.2063,22100.0
2014-10-10 14:30:00,96.6,96.87,96.56,96.64,16900.0,79.2473,79.4688,79.2145,79.2801,16900.0
2014-10-10 15:00:00,96.66,96.74,96.31,96.32,11800.0,79.2965,79.3621,79.0094,79.0176,11800.0
2014-10-10 15:30:00,96.4,96.4,95.26,95.3,61800.0,79.0832,79.0832,78.148,78.1808,61800.0
2014-10-13 09:30:00,95.23,96.12,94.0,94.05,29700.0,78.1234,78.8535,77.1143,77.1553,29700.0
2014-10-13 10:00:00,94.12,94.46,93.71,93.76,30700.0,77.2128,77.4917,76.8764,76.9174,30700.0
2014-10-13 10:30:00,93.64,93.94,93.05,93.89,25800.0,76.819,77.0651,76.335,77.0241,25800.0
2014-10-13 11:00:00,93.8,94.02,93.23,93.31,15900.0,76.9503,77.1307,76.4826,76.5483,15900.0
2014-10-13 11:30:00,93.51,94.03,93.33,93.98,69700.0,76.7124,77.1389,76.5647,77.0979,69700.0
2014-10-13 12:00:00,94.08,94.73,93.98,94.73,21800.0,77.18,77.7132,77.0979,77.7132,21800.0
2014-10-13 12:30:00,94.82,95.08,94.75,95.01,15400.0,77.787,78.0003,77.7296,77.9429,15400.0
2014-10-13 13:00:00,95.04,95.14,94.63,94.99,15500.0,77.9675,78.0495,77.6312,77.9265,15500.0
2014-10-13 13:30:00,94.96,95.02,94.53,94.53,9300.0,77.9019,77.9511,77.5491,77.5491,9300.0
2014-10-13 14:00:00,94.68,94.82,94.45,94.63,10300.0,77.6722,77.787,77.4835,77.6312,10300.0
2014-10-13 14:30:00,94.65,94.65,93.81,93.81,11200.0,77.6476,77.6476,76.9585,76.9585,11200.0
2014-10-13 15:00:00,93.86,93.92,93.09,93.23,22200.0,76.9995,77.0487,76.3678,76.4826,22200.0
2014-10-13 15:30:00,93.22,93.25,92.29,92.36,49600.0,76.4744,76.4991,75.7115,75.7689,49600.0
2014-10-14 09:30:00,92.8,93.38,92.4,93.06,30300.0,76.1299,76.6057,75.8017,76.3432,30300.0
2014-10-14 10:00:00,93.03,93.7,92.83,93.59,37900.0,76.3186,76.8682,76.1545,76.778,37900.0
2014-10-14 10:30:00,93.61,94.08,93.44,93.65,12200.0,76.7944,77.18,76.6549,76.8272,12200.0
2014-10-14 11:00:00,93.72,94.18,93.66,93.92,10700.0,76.8846,77.262,76.8354,77.0487,10700.0
2014-10-14 11:30:00,94.08,94.66,94.03,94.56,10200.0,77.18,77.6558,77.1389,77.5737,10200.0
2014-10-14 12:00:00,94.63,94.89,94.46,94.59,9100.0,77.6312,77.8445,77.4917,77.5983,9100.0
2014-10-14 12:30:00,94.51,94.54,94.2,94.43,5500.0,77.5327,77.5573,77.2784,77.4671,5500.0
2014-10-14 13:00:00,94.38,94.55,94.0,94.01,4600.0,77.4261,77.5655,77.1143,77.1225,4600.0
2014-10-14 13:30:00,94.09,94.27,93.89,94.27,8400.0,77.1882,77.3358,77.0241,77.3358,8400.0
2014-10-14 14:00:00,94.24,94.41,93.67,93.77,10100.0,77.3112,77.4507,76.8436,76.9256,10100.0
2014-10-14 14:30:00,93.87,94.01,93.56,93.71,18300.0,77.0077,77.1225,76.7534,76.8764,18300.0
2014-10-14 15:00:00,93.75,94.0,93.6,93.79,33000.0,76.9092,77.1143,76.7862,76.9421,33000.0
2014-10-14 15:30:00,93.79,94.18,93.6,93.91,40800.0,76.9421,77.262,76.7862,77.0405,40800.0
2014-10-15 09:30:00,92.25,92.52,90.45,92.29,21400.0,75.6787,75.9002,74.202,75.7115,21400.0
2014-10-15 10:00:00,92.54,93.86,92.39,93.57,76100.0,75.9166,76.9995,75.7935,76.7616,76100.0
2014-10-15 10:30:00,93.57,93.58,92.63,93.1,27700.0,76.7616,76.7698,75.9904,76.376,27700.0
2014-10-15 11:00:00,93.03,93.18,92.19,92.2,16400.0,76.3186,76.4416,75.6295,75.6377,16400.0
2014-10-15 11:30:00,92.19,92.43,91.46,92.14,14900.0,75.6295,75.8264,75.0306,75.5885,14900.0
2014-10-15 12:00:00,92.13,92.13,91.62,91.84,14100.0,75.5802,75.5802,75.1619,75.3423,14100.0
2014-10-15 12:30:00,91.84,91.86,91.3,91.44,10700.0,75.3423,75.3587,74.8993,75.0142,10700.0
2014-10-15 13:00:00,91.44,91.84,90.68,90.77,14900.0,75.0142,75.3423,74.3907,74.4646,14900.0
2014-10-15 13:30:00,90.86,91.32,90.56,91.18,18100.0,74.5384,74.9158,74.2923,74.8009,18100.0
2014-10-15 14:00:00,91.22,91.67,90.78,91.46,17600.0,74.8337,75.2029,74.4728,75.0306,17600.0
2014-10-15 14:30:00,91.51,92.56,91.48,92.56,29400.0,75.0716,75.933,75.047,75.933,29400.0
2014-10-15 15:00:00,92.56,93.35,92.43,93.35,23600.0,75.933,76.5811,75.8264,76.5811,23600.0
2014-10-15 15:30:00,93.5,94.07,93.26,93.28,51400.0,76.7041,77.1718,76.5073,76.5237,51400.0
2014-10-16 09:30:00,91.5,92.89,91.1,92.58,23000.0,75.0634,76.2037,74.7353,75.9494,23000.0
2014-10-16 10:00:00,92.58,93.16,91.73,92.4,30700.0,75.9494,76.4252,75.2521,75.8017,30700.0
2014-10-16 10:30:00,92.53,93.28,92.12,92.99,28000.0,75.9084,76.5237,75.572,76.2858,28000.0
2014-10-16 11:00:00,92.83,93.27,92.4,93.25,18100.0,76.1545,76.5155,75.8017,76.4991,18100.0
2014-10-16 11:30:00,93.32,93.35,92.05,92.35,16200.0,76.5565,76.5811,75.5146,75.7607,16200.0
2014-10-16 12:00:00,92.37,92.79,92.24,92.67,15700.0,75.7771,76.1217,75.6705,76.0232,15700.0
2014-10-16 12:30:00,92.61,92.96,92.31,92.88,9000.0,75.974,76.2612,75.7279,76.1955,9000.0
2014-10-16 13:00:00,92.9,93.25,92.76,93.14,10100.0,76.2119,76.4991,76.0971,76.4088,10100.0
2014-10-16 13:30:00,93.05,93.39,92.78,92.78,12300.0,76.335,76.6139,76.1135,76.1135,12300.0
2014-10-16 14:00:00,92.81,93.06,92.51,92.6,21500.0,76.1381,76.3432,75.892,75.9658,21500.0
2014-10-16 14:30:00,92.59,92.7,91.99,92.1,34300.0,75.9576,76.0479,75.4654,75.5556,34300.0
2014-10-16 15:00:00,92.09,92.6,91.93,92.53,28800.0,75.5474,75.9658,75.4162,75.9084,28800.0
2014-10-16 15:30:00,92.54,92.9,92.44,92.55,56200.0,75.9166,76.2119,75.8346,75.9248,56200.0
2014-10-17 09:30:00,93.85,94.41,93.32,93.9,20800.0,76.9913,77.4507,76.5565,77.0323,20800.0
2014-10-17 10:00:00,93.91,94.6,93.91,94.59,16700.0,77.0405,77.6065,77.0405,77.5983,16700.0
2014-10-17 10:30:00,94.59,94.6,93.93,93.98,24900.0,77.5983,77.6065,77.0569,77.0979,24900.0
2014-10-17 11:00:00,93.97,94.28,93.94,94.21,15100.0,77.0897,77.344,77.0651,77.2866,15100.0
2014-10-17 11:30:00,94.18,94.33,94.11,94.11,9400.0,77.262,77.3851,77.2046,77.2046,9400.0
2014-10-17 12:00:00,94.13,94.3,93.93,94.0,15900.0,77.221,77.3604,77.0569,77.1143,15900.0
2014-10-17 12:30:00,94.22,94.22,93.72,94.09,107700.0,77.2948,77.2948,76.8846,77.1882,107700.0
2014-10-17 13:00:00,94.15,94.24,93.84,93.91,8400.0,77.2374,77.3112,76.9831,77.0405,8400.0
2014-10-17 13:30:00,93.9,94.19,93.76,94.04,15500.0,77.0323,77.2702,76.9174,77.1471,15500.0
2014-10-17 14:00:00,94.0,94.13,93.63,93.99,26900.0,77.1143,77.221,76.8108,77.1061,26900.0
2014-10-17 14:30:00,93.98,94.34,93.9,94.08,42300.0,77.0979,77.3933,77.0323,77.18,42300.0
2014-10-17 15:00:00,94.12,94.48,93.93,94.43,25200.0,77.2128,77.5081,77.0569,77.4671,25200.0
2014-10-17 15:30:00,94.45,94.63,94.21,94.33,62500.0,77.4835,77.6312,77.2866,77.3851,62500.0
2014-10-20 09:30:00,93.78,94.06,92.71,93.34,30200.0,76.9339,77.1636,76.0561,76.5729,30200.0
2014-10-20 10:00:00,93.39,93.59,92.91,93.18,29400.0,76.6139,76.778,76.2201,76.4416,29400.0
2014-10-20 10:30:00,93.18,93.51,93.0,93.22,16000.0,76.4416,76.7124,76.294,76.4744,16000.0
2014-10-20 11:00:00,93.15,93.48,92.95,93.06,15300.0,76.417,76.6877,76.2529,76.3432,15300.0
2014-10-20 11:30:00,93.0,93.28,92.96,93.22,22700.0,76.294,76.5237,76.2612,76.4744,22700.0
2014-10-20 12:00:00,93.23,93.35,93.0,93.06,22700.0,76.4826,76.5811,76.294,76.3432,22700.0
2014-10-20 12:30:00,93.13,93.13,92.65,92.65,12200.0,76.4006,76.4006,76.0068,76.0068,12200.0
2014-10-20 13:00:00,92.72,92.95,92.62,92.94,19700.0,76.0643,76.2529,75.9822,76.2447,19700.0
2014-10-20 13:30:00,92.94,93.03,92.79,92.91,26000.0,76.2447,76.3186,76.1217,76.2201,26000.0
2014-10-20 14:00:00,92.93,92.99,92.72,92.79,21400.0,76.2365,76.2858,76.0643,76.1217,21400.0
2014-10-20 14:30:00,92.79,92.84,92.56,92.81,16900.0,76.1217,76.1627,75.933,76.1381,16900.0
2014-10-20 15:00:00,92.81,93.13,92.81,93.02,19700.0,76.1381,76.4006,76.1381,76.3104,19700.0
2014-10-20 15:30:00,93.0,93.18,92.99,93.16,56300.0,76.294,76.4416,76.2858,76.4252,56300.0
2014-10-21 09:30:00,93.27,94.8,93.27,94.8,19600.0,76.5155,77.7706,76.5155,77.7706,19600.0
2014-10-21 10:00:00,94.86,95.22,94.72,95.2,9200.0,77.8198,78.1152,77.705,78.0988,9200.0
2014-10-21 10:30:00,95.22,95.85,95.16,95.8,9300.0,78.1152,78.632,78.066,78.591,9300.0
2014-10-21 11:00:00,95.8,96.06,95.69,96.06,12000.0,78.591,78.8043,78.5007,78.8043,12000.0
2014-10-21 11:30:00,96.15,96.31,96.05,96.27,8600.0,78.8781,79.0094,78.7961,78.9766,8600.0
2014-10-21 12:00:00,96.3,96.74,96.2,96.49,8900.0,79.0012,79.3621,78.9191,79.157,8900.0
2014-10-21 12:30:00,96.49,96.59,96.32,96.45,13000.0,79.157,79.2391,79.0176,79.1242,13000.0
2014-10-21 13:00:00,96.45,96.45,96.23,96.28,4100.0,79.1242,79.1242,78.9437,78.9848,4100.0
2014-10-21 13:30:00,96.35,96.44,96.21,96.23,10600.0,79.0422,79.116,78.9273,78.9437,10600.0
2014-10-21 14:00:00,96.19,96.34,96.19,96.22,9000.0,78.9109,79.034,78.9109,78.9355,9000.0
2014-10-21 14:30:00,96.29,96.35,96.19,96.32,13500.0,78.993,79.0422,78.9109,79.0176,13500.0
2014-10-21 15:00:00,96.32,96.73,96.24,96.73,16800.0,79.0176,79.3539,78.9519,79.3539,16800.0
2014-10-21 15:30:00,96.74,96.87,96.54,96.83,41600.0,79.3621,79.4688,79.1981,79.436,41600.0
2014-10-22 09:30:00,97.0,97.7,96.86,97.66,10600.0,79.5754,80.1497,79.4606,80.1169,10600.0
2014-10-22 10:00:00,97.54,98.38,97.3,98.24,13000.0,80.0184,80.7075,79.8215,80.5927,13000.0
2014-10-22 10:30:00,98.28,98.28,97.74,97.75,6500.0,80.6255,80.6255,80.1825,80.1907,6500.0
2014-10-22 11:00:00,97.69,98.09,97.69,97.88,6800.0,80.1415,80.4696,80.1415,80.2973,6800.0
2014-10-22 11:30:00,97.88,97.95,97.65,97.72,6200.0,80.2973,80.3548,80.1087,80.1661,6200.0
2014-10-22 12:00:00,97.69,97.77,97.43,97.54,7000.0,80.1415,80.2071,79.9282,80.0184,7000.0
2014-10-22 12:30:00,97.55,97.55,96.88,96.99,9400.0,80.0266,80.0266,79.477,79.5672,9400.0
2014-10-22 13:00:00,96.99,97.22,96.58,96.58,4200.0,79.5672,79.7559,79.2309,79.2309,4200.0
2014-10-22 13:30:00,96.53,96.65,96.43,96.43,6000.0,79.1899,79.2883,79.1078,79.1078,6000.0
2014-10-22 14:00:00,96.38,96.68,96.34,96.61,8500.0,79.0668,79.3129,79.034,79.2555,8500.0
2014-10-22 14:30:00,96.61,96.8,96.28,96.8,12100.0,79.2555,79.4114,78.9848,79.4114,12100.0
2014-10-22 15:00:00,96.77,96.97,96.73,96.83,11100.0,79.3867,79.5508,79.3539,79.436,11100.0
2014-10-22 15:30:00,96.82,96.82,96.12,96.22,28500.0,79.4278,79.4278,78.8535,78.9355,28500.0
2014-10-23 09:30:00,97.43,98.37,97.4,97.4,13400.0,79.9282,80.6993,79.9036,79.9036,13400.0
2014-10-23 10:00:00,97.56,98.14,97.56,98.02,6000.0,80.0348,80.5106,80.0348,80.4122,6000.0
2014-10-23 10:30:00,97.79,98.47,97.78,98.39,5900.0,80.2235,80.7814,80.2153,80.7157,5900.0
2014-10-23 11:00:00,98.36,98.71,98.36,98.45,9800.0,80.6911,80.9783,80.6911,80.765,9800.0
2014-10-23 11:30:00,98.45,98.61,98.27,98.61,4800.0,80.765,80.8962,80.6173,80.8962,4800.0
2014-10-23 12:00:00,98.68,98.75,98.55,98.75,3100.0,80.9536,81.0111,80.847,81.0111,3100.0
2014-10-23 12:30:00,98.68,98.68,98.36,98.45,8700.0,80.9536,80.9536,80.6911,80.765,8700.0
2014-10-23 13:00:00,98.4,98.49,98.31,98.46,7400.0,80.7239,80.7978,80.6501,80.7732,7400.0
2014-10-23 13:30:00,98.54,98.54,98.43,98.43,7500.0,80.8388,80.8388,80.7485,80.7485,7500.0
2014-10-23 14:00:00,98.4,98.87,98.4,98.87,5100.0,80.7239,81.1095,80.7239,81.1095,5100.0
2014-10-23 14:30:00,98.79,98.8,98.31,98.41,8600.0,81.0439,81.0521,80.6501,80.7321,8600.0
2014-10-23 15:00:00,98.36,98.37,97.97,98.0,12100.0,80.6911,80.6993,80.3712,80.3958,12100.0
2014-10-23 15:30:00,98.01,98.16,97.6,97.74,40900.0,80.404,80.527,80.0676,80.1825,40900.0
2014-10-24 09:30:00,97.72,97.72,97.16,97.25,7200.0,80.1661,80.1661,79.7067,79.7805,7200.0
2014-10-24 10:00:00,97.09,97.71,97.04,97.38,7500.0,79.6493,80.1579,79.6082,79.8872,7500.0
2014-10-24 10:30:00,97.42,97.93,97.41,97.92,14600.0,79.92,80.3384,79.9118,80.3302,14600.0
2014-10-24 11:00:00,97.95,97.96,97.67,97.73,13900.0,80.3548,80.363,80.1251,80.1743,13900.0
2014-10-24 11:30:00,97.78,97.89,97.66,97.66,16800.0,80.2153,80.3056,80.1169,80.1169,16800.0
2014-10-24 12:00:00,97.7,97.84,97.51,97.62,19700.0,80.1497,80.2645,79.9938,80.0841,19700.0
2014-10-24 12:30:00,97.62,97.67,97.32,97.42,15500.0,80.0841,80.1251,79.8379,79.92,15500.0
2014-10-24 13:00:00,97.44,97.47,97.21,97.31,5900.0,79.9364,79.961,79.7477,79.8297,5900.0
2014-10-24 13:30:00,97.38,97.53,97.34,97.45,5000.0,79.8872,80.0102,79.8544,79.9446,5000.0
2014-10-24 14:00:00,97.47,97.58,97.41,97.5,9000.0,79.961,80.0512,79.9118,79.9856,9000.0
2014-10-24 14:30:00,97.52,97.75,97.39,97.72,9300.0,80.002,80.1907,79.8954,80.1661,9300.0
2014-10-24 15:00:00,97.72,97.75,97.44,97.6,39600.0,80.1661,80.1907,79.9364,80.0676,39600.0
2014-10-24 15:30:00,97.62,97.78,97.58,97.65,37800.0,80.0841,80.2153,80.0512,80.1087,37800.0
2014-10-27 09:30:00,97.5,98.07,97.04,97.39,36400.0,79.9856,80.4532,79.6082,79.8954,36400.0
2014-10-27 10:00:00,97.48,97.76,97.12,97.52,37100.0,79.9692,80.1989,79.6739,80.002,37100.0
2014-10-27 10:30:00,97.52,97.74,97.29,97.54,39200.0,80.002,80.1825,79.8133,80.0184,39200.0
2014-10-27 11:00:00,97.55,97.77,97.47,97.71,32900.0,80.0266,80.2071,79.961,80.1579,32900.0
2014-10-27 11:30:00,97.7,98.03,97.69,97.96,17000.0,80.1497,80.4204,80.1415,80.363,17000.0
2014-10-27 12:00:00,98.03,98.35,98.03,98.29,11800.0,80.4204,80.6829,80.4204,80.6337,11800.0
2014-10-27 12:30:00,98.23,98.47,98.13,98.47,10800.0,80.5845,80.7814,80.5024,80.7814,10800.0
2014-10-27 13:00:00,98.48,98.67,98.48,98.56,7200.0,80.7896,80.9454,80.7896,80.8552,7200.0
2014-10-27 13:30:00,98.51,98.69,98.46,98.68,4600.0,80.8142,80.9618,80.7732,80.9536,4600.0
2014-10-27 14:00:00,98.68,98.86,98.64,98.78,6400.0,80.9536,81.1013,80.9208,81.0357,6400.0
2014-10-27 14:30:00,98.8,98.88,98.7,98.76,5300.0,81.0521,81.1177,80.97,81.0193,5300.0
2014-10-27 15:00:00,98.8,98.94,98.78,98.94,11400.0,81.0521,81.1669,81.0357,81.1669,11400.0
2014-10-27 15:30:00,98.89,98.97,98.77,98.93,24600.0,81.1259,81.1915,81.0275,81.1587,24600.0
2014-10-28 09:30:00,99.24,100.45,99.17,100.24,6700.0,81.413,82.4057,81.3556,82.2334,6700.0
2014-10-28 10:00:00,100.34,100.8,100.12,100.26,6400.0,82.3154,82.6928,82.135,82.2498,6400.0
2014-10-28 10:30:00,100.29,100.31,99.83,100.2,17200.0,82.2744,82.2908,81.8971,82.2006,17200.0
2014-10-28 11:00:00,100.27,100.78,100.2,100.75,24100.0,82.258,82.6764,82.2006,82.6518,24100.0
2014-10-28 11:30:00,100.65,100.65,100.3,100.39,3900.0,82.5698,82.5698,82.2826,82.3565,3900.0
2014-10-28 12:00:00,100.33,100.89,100.33,100.83,32600.0,82.3072,82.7666,82.3072,82.7174,32600.0
2014-10-28 12:30:00,100.74,100.74,100.44,100.47,5200.0,82.6436,82.6436,82.3975,82.4221,5200.0
2014-10-28 13:00:00,100.46,100.58,100.39,100.57,5100.0,82.4139,82.5123,82.3565,82.5041,5100.0
2014-10-28 13:30:00,100.58,100.82,100.49,100.79,4900.0,82.5123,82.7092,82.4385,82.6846,4900.0
2014-10-28 14:00:00,100.74,100.93,100.69,100.87,7500.0,82.6436,82.7995,82.6026,82.7502,7500.0
2014-10-28 14:30:00,100.86,101.14,100.85,101.12,11300.0,82.742,82.9717,82.7338,82.9553,11300.0
2014-10-28 15:00:00,101.14,101.87,101.14,101.8,13400.0,82.9717,83.5706,82.9717,83.5132,13400.0
2014-10-28 15:30:00,101.73,102.03,101.68,102.01,49400.0,83.4558,83.7019,83.4147,83.6855,49400.0
2014-10-29 09:30:00,101.99,103.4,101.79,103.27,13500.0,83.669,84.8258,83.505,84.7191,13500.0
2014-10-29 10:00:00,103.33,103.4,102.66,102.95,28000.0,84.7683,84.8258,84.2187,84.4566,28000.0
2014-10-29 10:30:00,103.01,103.11,102.67,102.87,18500.0,84.5058,84.5879,84.2269,84.391,18500.0
2014-10-29 11:00:00,102.86,102.97,102.72,102.97,7100.0,84.3828,84.473,84.2679,84.473,7100.0
2014-10-29 11:30:00,102.96,102.96,102.57,102.77,9800.0,84.4648,84.4648,84.1449,84.3089,9800.0
2014-10-29 12:00:00,102.81,102.81,102.37,102.49,12100.0,84.3417,84.3417,83.9808,84.0792,12100.0
2014-10-29 12:30:00,102.45,102.76,102.45,102.66,8700.0,84.0464,84.3007,84.0464,84.2187,8700.0
2014-10-29 13:00:00,102.65,102.78,102.57,102.64,13100.0,84.2105,84.3171,84.1449,84.2023,13100.0
2014-10-29 13:30:00,102.63,102.88,102.58,102.77,12200.0,84.1941,84.3992,84.1531,84.3089,12200.0
2014-10-29 14:00:00,102.71,102.87,102.17,102.87,27600.0,84.2597,84.391,83.8167,84.391,27600.0
2014-10-29 14:30:00,102.88,102.96,102.55,102.83,8500.0,84.3992,84.4648,84.1285,84.3582,8500.0
2014-10-29 15:00:00,102.73,103.0,102.63,103.0,19400.0,84.2761,84.4976,84.1941,84.4976,19400.0
2014-10-29 15:30:00,103.0,103.44,103.0,103.36,29700.0,84.4976,84.8586,84.4976,84.7929,29700.0
2014-10-30 09:30:00,103.54,103.97,103.03,103.27,15000.0,84.9406,85.2934,84.5222,84.7191,15000.0
2014-10-30 10:00:00,103.27,103.39,102.87,103.06,21000.0,84.7191,84.8176,84.391,84.5468,21000.0
2014-10-30 10:30:00,103.03,103.1,102.67,103.07,8800.0,84.5222,84.5797,84.2269,84.555,8800.0
2014-10-30 11:00:00,103.1,103.24,102.96,102.96,12800.0,84.5797,84.6945,84.4648,84.4648,12800.0
2014-10-30 11:30:00,102.96,103.12,102.69,103.03,16500.0,84.4648,84.5961,84.2433,84.5222,16500.0
2014-10-30 12:00:00,103.04,103.31,102.92,103.28,8100.0,84.5304,84.7519,84.432,84.7273,8100.0
2014-10-30 12:30:00,103.28,103.4,103.21,103.28,5100.0,84.7273,84.8258,84.6699,84.7273,5100.0
2014-10-30 13:00:00,103.27,103.74,103.24,103.62,3100.0,84.7191,85.1047,84.6945,85.0062,3100.0
2014-10-30 13:30:00,103.59,103.87,103.51,103.75,3400.0,84.9816,85.2113,84.916,85.1129,3400.0
2014-10-30 14:00:00,103.76,103.87,103.43,103.44,6800.0,85.1211,85.2113,84.8504,84.8586,6800.0
2014-10-30 14:30:00,103.44,103.52,103.09,103.1,10900.0,84.8586,84.9242,84.5715,84.5797,10900.0
2014-10-30 15:00:00,103.1,103.37,103.09,103.31,15100.0,84.5797,84.8012,84.5715,84.7519,15100.0
2014-10-30 15:30:00,103.33,103.95,103.33,103.9,34100.0,84.7683,85.277,84.7683,85.2359,34100.0
2014-10-31 09:30:00,105.0,105.7,104.63,105.05,13000.0,86.1383,86.7126,85.8348,86.1794,13000.0
2014-10-31 10:00:00,105.09,105.73,104.71,105.67,10500.0,86.2122,86.7372,85.9004,86.688,10500.0
2014-10-31 10:30:00,105.57,105.74,105.29,105.73,7900.0,86.606,86.7454,86.3763,86.7372,7900.0
2014-10-31 11:00:00,105.76,105.89,105.66,105.81,5100.0,86.7618,86.8685,86.6798,86.8028,5100.0
2014-10-31 11:30:00,105.86,105.9,105.28,105.3,8200.0,86.8439,86.8767,86.3681,86.3845,8200.0
2014-10-31 12:00:00,105.3,105.3,104.96,105.17,13200.0,86.3845,86.3845,86.1055,86.2778,13200.0
2014-10-31 12:30:00,105.25,105.49,105.25,105.44,5400.0,86.3434,86.5403,86.3434,86.4993,5400.0
2014-10-31 13:00:00,105.45,105.74,105.39,105.6,7700.0,86.5075,86.7454,86.4583,86.6306,7700.0
2014-10-31 13:30:00,105.6,105.78,105.43,105.55,8500.0,86.6306,86.7782,86.4911,86.5895,8500.0
2014-10-31 14:00:00,105.53,105.75,105.46,105.7,7100.0,86.5731,86.7536,86.5157,86.7126,7100.0
2014-10-31 14:30:00,105.73,105.78,105.48,105.61,5300.0,86.7372,86.7782,86.5321,86.6388,5300.0
2014-10-31 15:00:00,105.57,105.73,105.44,105.73,16600.0,86.606,86.7372,86.4993,86.7372,16600.0
2014-10-31 15:30:00,105.71,106.0,105.7,105.82,41300.0,86.7208,86.9587,86.7126,86.811,41300.0
2014-11-03 09:30:00,105.35,106.32,104.65,105.08,15600.0,86.4255,87.2212,85.8512,86.204,15600.0
2014-11-03 10:00:00,105.06,105.48,104.39,104.83,17100.0,86.1876,86.5321,85.6379,85.9989,17100.0
2014-11-03 10:30:00,104.83,105.32,104.81,105.32,17400.0,85.9989,86.4009,85.9825,86.4009,17400.0
2014-11-03 11:00:00,105.27,105.44,105.03,105.13,16700.0,86.3598,86.4993,86.163,86.245,16700.0
2014-11-03 11:30:00,105.11,105.25,105.03,105.22,5400.0,86.2286,86.3434,86.163,86.3188,5400.0
2014-11-03 12:00:00,105.23,105.28,105.11,105.25,4100.0,86.327,86.3681,86.2286,86.3434,4100.0
2014-11-03 12:30:00,105.32,105.56,105.21,105.55,3600.0,86.4009,86.5978,86.3106,86.5895,3600.0
2014-11-03 13:00:00,105.48,105.52,105.31,105.43,3700.0,86.5321,86.5649,86.3927,86.4911,3700.0
2014-11-03 13:30:00,105.41,105.41,105.21,105.21,4600.0,86.4747,86.4747,86.3106,86.3106,4600.0
2014-11-03 14:00:00,105.25,105.29,105.11,105.15,8100.0,86.3434,86.3763,86.2286,86.2614,8100.0
2014-11-03 14:30:00,105.08,105.15,104.98,105.13,11500.0,86.204,86.2614,86.1219,86.245,11500.0
2014-11-03 15:00:00,105.08,105.2,104.95,105.01,19800.0,86.204,86.3024,86.0973,86.1466,19800.0
2014-11-03 15:30:00,105.03,105.35,104.95,105.23,21800.0,86.163,86.4255,86.0973,86.327,21800.0
2014-11-04 09:30:00,105.2,105.7,104.77,105.26,19000.0,86.3024,86.7126,85.9497,86.3516,19000.0
2014-11-04 10:00:00,105.21,105.56,105.0,105.0,26600.0,86.3106,86.5978,86.1383,86.1383,26600.0
2014-11-04 10:30:00,104.95,105.23,104.85,104.92,35300.0,86.0973,86.327,86.0153,86.0727,35300.0
2014-11-04 11:00:00,104.89,105.16,104.74,105.09,18200.0,86.0481,86.2696,85.9251,86.2122,18200.0
2014-11-04 11:30:00,105.06,105.33,105.06,105.29,38500.0,86.1876,86.4091,86.1876,86.3763,38500.0
2014-11-04 12:00:00,105.25,105.5,105.23,105.25,4500.0,86.3434,86.5485,86.327,86.3434,4500.0
2014-11-04 12:30:00,105.29,105.43,105.16,105.19,19600.0,86.3763,86.4911,86.2696,86.2942,19600.0
2014-11-04 13:00:00,105.22,105.39,105.05,105.22,23100.0,86.3188,86.4583,86.1794,86.3188,23100.0
2014-11-04 13:30:00,105.25,105.53,105.2,105.53,14600.0,86.3434,86.5731,86.3024,86.5731,14600.0
2014-11-04 14:00:00,105.58,105.58,105.41,105.5,24100.0,86.6142,86.6142,86.4747,86.5485,24100.0
2014-11-04 14:30:00,105.52,105.73,105.5,105.73,10800.0,86.5649,86.7372,86.5485,86.7372,10800.0
2014-11-04 15:00:00,105.77,105.83,105.21,105.22,28800.0,86.77,86.8193,86.3106,86.3188,28800.0
2014-11-04 15:30:00,105.24,105.63,105.17,105.52,33100.0,86.3352,86.6552,86.2778,86.5649,33100.0
2014-11-05 09:30:00,105.76,106.27,105.02,105.9,16000.0,86.7618,87.1802,86.1548,86.8767,16000.0
2014-11-05 10:00:00,105.92,105.92,105.06,105.3,13300.0,86.8931,86.8931,86.1876,86.3845,13300.0
2014-11-05 10:30:00,105.23,105.58,104.95,104.95,10400.0,86.327,86.6142,86.0973,86.0973,10400.0
2014-11-05 11:00:00,105.11,105.42,104.96,105.19,13000.0,86.2286,86.4829,86.1055,86.2942,13000.0
2014-11-05 11:30:00,105.17,105.45,105.09,105.24,13300.0,86.2778,86.5075,86.2122,86.3352,13300.0
2014-11-05 12:00:00,105.26,105.41,104.82,104.91,5200.0,86.3516,86.4747,85.9907,86.0645,5200.0
2014-11-05 12:30:00,104.9,104.99,104.73,104.91,7100.0,86.0563,86.1301,85.9168,86.0645,7100.0
2014-11-05 13:00:00,104.91,105.26,104.91,105.19,5400.0,86.0645,86.3516,86.0645,86.2942,5400.0
2014-11-05 13:30:00,105.14,105.22,104.67,104.8,10600.0,86.2532,86.3188,85.8676,85.9743,10600.0
2014-11-05 14:00:00,104.75,105.01,104.73,104.89,13600.0,85.9333,86.1466,85.9168,86.0481,13600.0
2014-11-05 14:30:00,104.87,105.0,104.65,104.71,27200.0,86.0317,86.1383,85.8512,85.9004,27200.0
2014-11-05 15:00:00,104.67,104.73,104.62,104.63,43700.0,85.8676,85.9168,85.8266,85.8348,43700.0
2014-11-05 15:30:00,104.64,105.1,104.61,105.06,53600.0,85.843,86.2204,85.8184,86.1876,53600.0
2014-11-06 09:30:00,100.7,104.75,100.0,102.01,56400.0,82.6108,85.9333,82.0365,83.6855,56400.0
2014-11-06 10:00:00,102.12,103.3,102.12,102.95,43700.0,83.7757,84.7437,83.7757,84.4566,43700.0
2014-11-06 10:30:00,102.96,104.05,102.9,104.02,14000.0,84.4648,85.359,84.4156,85.3344,14000.0
2014-11-06 11:00:00,103.97,104.3,103.77,104.3,14500.0,85.2934,85.5641,85.1293,85.5641,14500.0
2014-11-06 11:30:00,104.35,105.78,104.32,105.74,19900.0,85.6051,86.7782,85.5805,86.7454,19900.0
2014-11-06 12:00:00,105.72,105.72,105.4,105.4,11100.0,86.729,86.729,86.4665,86.4665,11100.0
2014-11-06 12:30:00,105.35,105.39,105.16,105.37,10600.0,86.4255,86.4583,86.2696,86.4419,10600.0
2014-11-06 13:00:00,105.42,105.42,105.07,105.28,4000.0,86.4829,86.4829,86.1958,86.3681,4000.0
2014-11-06 13:30:00,105.2,105.29,104.82,104.89,10500.0,86.3024,86.3763,85.9907,86.0481,10500.0
2014-11-06 14:00:00,104.81,105.18,104.75,105.15,6200.0,85.9825,86.286,85.9333,86.2614,6200.0
2014-11-06 14:30:00,105.2,105.51,105.0,105.51,7700.0,86.3024,86.5567,86.1383,86.5567,7700.0
2014-11-06 15:00:00,105.51,105.52,105.11,105.5,12000.0,86.5567,86.5649,86.2286,86.5485,12000.0
2014-11-06 15:30:00,105.54,105.94,105.54,105.9,51500.0,86.5813,86.9095,86.5813,86.8767,51500.0
2014-11-07 09:30:00,106.0,106.72,105.7,106.35,20700.0,86.9587,87.5494,86.7126,87.2458,20700.0
2014-11-07 10:00:00,106.29,106.4,105.5,105.5,58100.0,87.1966,87.2869,86.5485,86.5485,58100.0
2014-11-07 10:30:00,105.56,107.02,105.51,106.83,42500.0,86.5978,87.7955,86.5567,87.6396,42500.0
2014-11-07 11:00:00,106.77,106.8,106.23,106.28,9100.0,87.5904,87.615,87.1474,87.1884,9100.0
2014-11-07 11:30:00,106.28,106.34,105.71,105.75,22500.0,87.1884,87.2376,86.7208,86.7536,22500.0
2014-11-07 12:00:00,105.71,105.86,105.66,105.79,3600.0,86.7208,86.8439,86.6798,86.7864,3600.0
2014-11-07 12:30:00,105.83,106.0,105.74,105.93,5900.0,86.8193,86.9587,86.7454,86.9013,5900.0
2014-11-07 13:00:00,105.93,106.38,105.81,106.0,113300.0,86.9013,87.2705,86.8028,86.9587,113300.0
2014-11-07 13:30:00,106.11,106.23,105.92,106.02,12800.0,87.049,87.1474,86.8931,86.9751,12800.0
2014-11-07 14:00:00,106.02,106.09,105.93,105.96,23300.0,86.9751,87.0325,86.9013,86.9259,23300.0
2014-11-07 14:30:00,105.99,106.03,105.96,105.99,30700.0,86.9505,86.9833,86.9259,86.9505,30700.0
2014-11-07 15:00:00,106.0,106.28,105.96,106.11,37900.0,86.9587,87.1884,86.9259,87.049,37900.0
2014-11-07 15:30:00,106.12,106.83,105.97,106.81,55200.0,87.0572,87.6396,86.9341,87.6232,55200.0
2014-11-10 09:30:00,107.17,107.64,106.84,107.54,12000.0,87.9185,88.3041,87.6478,88.2221,12000.0
2014-11-10 10:00:00,107.62,108.13,107.6,108.0,43300.0,88.2877,88.7061,88.2713,88.5994,43300.0
2014-11-10 10:30:00,107.99,108.45,107.99,108.39,45400.0,88.5912,88.9686,88.5912,88.9194,45400.0
2014-11-10 11:00:00,108.31,108.59,108.29,108.38,10000.0,88.8538,89.0835,88.8373,88.9112,10000.0
2014-11-10 11:30:00,108.49,108.5,108.1,108.26,11400.0,89.0014,89.0096,88.6815,88.8127,11400.0
2014-11-10 12:00:00,108.26,108.57,108.26,108.54,13600.0,88.8127,89.0671,88.8127,89.0424,13600.0
2014-11-10 12:30:00,108.56,108.69,108.46,108.64,8500.0,89.0588,89.1655,88.9768,89.1245,8500.0
2014-11-10 13:00:00,108.6,109.16,108.56,109.15,27200.0,89.0917,89.5511,89.0588,89.5429,27200.0
2014-11-10 13:30:00,109.07,109.22,108.98,109.05,14400.0,89.4772,89.6003,89.4034,89.4608,14400.0
2014-11-10 14:00:00,109.04,109.59,109.04,109.55,24300.0,89.4526,89.9038,89.4526,89.871,24300.0
2014-11-10 14:30:00,109.57,109.66,109.43,109.48,17900.0,89.8874,89.9612,89.7726,89.8136,17900.0
2014-11-10 15:00:00,109.48,109.6,109.47,109.5,28300.0,89.8136,89.912,89.8054,89.83,28300.0
2014-11-10 15:30:00,109.5,109.6,109.45,109.52,69200.0,89.83,89.912,89.789,89.8464,69200.0
2014-11-11 09:30:00,109.84,110.17,109.37,110.09,84200.0,90.1089,90.3796,89.7233,90.314,84200.0
2014-11-11 10:00:00,110.01,110.38,109.8,109.82,11500.0,90.2484,90.5519,90.0761,90.0925,11500.0
2014-11-11 10:30:00,109.71,109.72,108.76,108.76,16900.0,90.0023,90.0105,89.2229,89.2229,16900.0
2014-11-11 11:00:00,108.74,108.83,108.42,108.54,14300.0,89.2065,89.2803,88.944,89.0424,14300.0
2014-11-11 11:30:00,108.47,108.47,107.88,107.92,15300.0,88.985,88.985,88.501,88.5338,15300.0
2014-11-11 12:00:00,107.95,108.03,107.39,107.45,9500.0,88.5584,88.6241,88.099,88.1482,9500.0
2014-11-11 12:30:00,107.42,107.61,107.29,107.3,5300.0,88.1236,88.2795,88.017,88.0252,5300.0
2014-11-11 13:00:00,107.33,107.38,107.08,107.12,8500.0,88.0498,88.0908,87.8447,87.8775,8500.0
2014-11-11 13:30:00,107.12,107.59,107.1,107.55,14800.0,87.8775,88.2631,87.8611,88.2303,14800.0
2014-11-11 14:00:00,107.63,107.99,107.61,107.93,21200.0,88.2959,88.5912,88.2795,88.542,21200.0
2014-11-11 14:30:00,107.89,108.28,107.8,108.26,28500.0,88.5092,88.8291,88.4354,88.8127,28500.0
2014-11-11 15:00:00,108.21,108.42,107.98,108.22,13600.0,88.7717,88.944,88.583,88.7799,13600.0
2014-11-11 15:30:00,108.18,108.38,108.11,108.29,31400.0,88.7471,88.9112,88.6897,88.8373,31400.0
2014-11-12 09:30:00,108.15,108.57,107.6,107.82,13400.0,88.7225,89.0671,88.2713,88.4518,13400.0
2014-11-12 10:00:00,107.72,108.0,107.68,107.78,16400.0,88.3697,88.5994,88.3369,88.419,16400.0
2014-11-12 10:30:00,107.76,107.92,107.69,107.79,5300.0,88.4026,88.5338,88.3451,88.4272,5300.0
2014-11-12 11:00:00,107.8,108.01,107.72,107.91,6300.0,88.4354,88.6076,88.3697,88.5256,6300.0
2014-11-12 11:30:00,107.91,108.22,107.8,108.21,7200.0,88.5256,88.7799,88.4354,88.7717,7200.0
2014-11-12 12:00:00,108.2,108.36,108.13,108.35,11800.0,88.7635,88.8948,88.7061,88.8866,11800.0
2014-11-12 12:30:00,108.37,108.37,108.1,108.22,7000.0,88.903,88.903,88.6815,88.7799,7000.0
2014-11-12 13:00:00,108.18,108.3,108.12,108.26,8300.0,88.7471,88.8456,88.6979,88.8127,8300.0
2014-11-12 13:30:00,108.34,108.46,108.22,108.41,11500.0,88.8784,88.9768,88.7799,88.9358,11500.0
2014-11-12 14:00:00,108.45,108.54,108.33,108.54,7100.0,88.9686,89.0424,88.8702,89.0424,7100.0
2014-11-12 14:30:00,108.53,108.57,108.3,108.42,8400.0,89.0342,89.0671,88.8456,88.944,8400.0
2014-11-12 15:00:00,108.44,108.5,108.36,108.42,7600.0,88.9604,89.0096,88.8948,88.944,7600.0
2014-11-12 15:30:00,108.44,108.53,108.31,108.41,26900.0,88.9604,89.0342,88.8538,88.9358,26900.0
2014-11-13 09:30:00,108.28,108.89,108.06,108.46,11600.0,88.8291,89.3296,88.6487,88.9768,11600.0
2014-11-13 10:00:00,108.63,108.73,108.28,108.58,6300.0,89.1163,89.1983,88.8291,89.0753,6300.0
2014-11-13 10:30:00,108.59,108.79,108.39,108.45,22300.0,89.0835,89.2475,88.9194,88.9686,22300.0
2014-11-13 11:00:00,108.41,108.47,108.12,108.2,6200.0,88.9358,88.985,88.6979,88.7635,6200.0
2014-11-13 11:30:00,108.22,108.22,107.82,107.93,7400.0,88.7799,88.7799,88.4518,88.542,7400.0
2014-11-13 12:00:00,108.0,108.04,107.73,108.0,9400.0,88.5994,88.6323,88.3779,88.5994,9400.0
2014-11-13 12:30:00,108.06,108.14,107.79,107.84,9700.0,88.6487,88.7143,88.4272,88.4682,9700.0
2014-11-13 13:00:00,107.85,107.89,107.72,107.72,23500.0,88.4764,88.5092,88.3697,88.3697,23500.0
2014-11-13 13:30:00,107.7,107.82,107.59,107.8,9300.0,88.3533,88.4518,88.2631,88.4354,9300.0
2014-11-13 14:00:00,107.85,107.9,107.74,107.83,5400.0,88.4764,88.5174,88.3861,88.46,5400.0
2014-11-13 14:30:00,107.85,107.94,107.74,107.75,11100.0,88.4764,88.5502,88.3861,88.3944,11100.0
2014-11-13 15:00:00,107.8,108.01,107.75,107.85,17400.0,88.4354,88.6076,88.3944,88.4764,17400.0
2014-11-13 15:30:00,107.77,107.97,107.75,107.82,49200.0,88.4108,88.5748,88.3944,88.4518,49200.0
2014-11-14 09:30:00,107.58,108.14,107.25,107.76,11600.0,88.2549,88.7143,87.9842,88.4026,11600.0
2014-11-14 10:00:00,107.86,108.61,107.8,108.31,16400.0,88.4846,89.0999,88.4354,88.8538,16400.0
2014-11-14 10:30:00,108.24,108.49,108.09,108.37,10100.0,88.7963,89.0014,88.6733,88.903,10100.0
2014-11-14 11:00:00,108.39,108.46,108.24,108.26,5700.0,88.9194,88.9768,88.7963,88.8127,5700.0
2014-11-14 11:30:00,108.34,108.34,108.06,108.21,4300.0,88.8784,88.8784,88.6487,88.7717,4300.0
2014-11-14 12:00:00,108.26,108.32,108.01,108.01,5100.0,88.8127,88.862,88.6076,88.6076,5100.0
2014-11-14 12:30:00,108.13,108.26,107.95,108.09,13200.0,88.7061,88.8127,88.5584,88.6733,13200.0
2014-11-14 13:00:00,108.06,108.06,107.77,107.84,15700.0,88.6487,88.6487,88.4108,88.4682,15700.0
2014-11-14 13:30:00,107.89,108.01,107.81,107.89,8700.0,88.5092,88.6076,88.4436,88.5092,8700.0
2014-11-14 14:00:00,107.84,107.98,107.8,107.95,8500.0,88.4682,88.583,88.4354,88.5584,8500.0
2014-11-14 14:30:00,107.98,107.99,107.84,107.85,12300.0,88.583,88.5912,88.4682,88.4764,12300.0
2014-11-14 15:00:00,107.86,107.94,107.75,107.85,21900.0,88.4846,88.5502,88.3944,88.4764,21900.0
2014-11-14 15:30:00,107.84,107.93,107.78,107.85,44700.0,88.4682,88.542,88.419,88.4764,44700.0
2014-11-17 09:30:00,107.67,108.13,107.48,107.59,10300.0,88.3287,88.7061,88.1729,88.2631,10300.0
2014-11-17 10:00:00,107.71,108.07,107.69,108.02,8000.0,88.3615,88.6569,88.3451,88.6159,8000.0
2014-11-17 10:30:00,107.96,108.01,107.65,107.99,6900.0,88.5666,88.6076,88.3123,88.5912,6900.0
2014-11-17 11:00:00,107.91,107.99,107.67,107.72,8800.0,88.5256,88.5912,88.3287,88.3697,8800.0
2014-11-17 11:30:00,107.69,107.81,107.67,107.81,5000.0,88.3451,88.4436,88.3287,88.4436,5000.0
2014-11-17 12:00:00,107.81,108.07,107.76,108.07,6600.0,88.4436,88.6569,88.4026,88.6569,6600.0
2014-11-17 12:30:00,108.12,108.25,107.99,108.07,4700.0,88.6979,88.8045,88.5912,88.6569,4700.0
2014-11-17 13:00:00,108.05,108.2,108.05,108.08,3600.0,88.6405,88.7635,88.6405,88.6651,3600.0
2014-11-17 13:30:00,108.06,108.07,107.95,108.01,12000.0,88.6487,88.6569,88.5584,88.6076,12000.0
2014-11-17 14:00:00,107.96,108.02,107.93,107.97,8400.0,88.5666,88.6159,88.542,88.5748,8400.0
2014-11-17 14:30:00,107.95,107.99,107.92,107.92,6200.0,88.5584,88.5912,88.5338,88.5338,6200.0
2014-11-17 15:00:00,107.91,107.96,107.82,107.91,12900.0,88.5256,88.5666,88.4518,88.5256,12900.0
2014-11-17 15:30:00,107.91,108.1,107.78,108.04,33200.0,88.5256,88.6815,88.419,88.6323,33200.0
2014-11-18 09:30:00,108.51,109.0,108.16,108.56,17600.0,89.0178,89.4198,88.7307,89.0588,17600.0
2014-11-18 10:00:00,108.72,108.91,108.55,108.63,19100.0,89.1901,89.346,89.0506,89.1163,19100.0
2014-11-18 10:30:00,108.63,108.71,108.5,108.69,14400.0,89.1163,89.1819,89.0096,89.1655,14400.0
2014-11-18 11:00:00,108.69,108.72,108.44,108.54,11500.0,89.1655,89.1901,88.9604,89.0424,11500.0
2014-11-18 11:30:00,108.54,108.57,108.41,108.41,10000.0,89.0424,89.0671,88.9358,88.9358,10000.0
2014-11-18 12:00:00,108.46,108.51,108.42,108.48,10200.0,88.9768,89.0178,88.944,88.9932,10200.0
2014-11-18 12:30:00,108.5,108.52,108.42,108.5,18300.0,89.0096,89.026,88.944,89.0096,18300.0
2014-11-18 13:00:00,108.48,108.56,108.46,108.55,6100.0,88.9932,89.0588,88.9768,89.0506,6100.0
2014-11-18 13:30:00,108.53,108.76,108.5,108.67,9800.0,89.0342,89.2229,89.0096,89.1491,9800.0
2014-11-18 14:00:00,108.69,108.86,108.65,108.76,19400.0,89.1655,89.305,89.1327,89.2229,19400.0
2014-11-18 14:30:00,108.76,108.79,108.6,108.6,7600.0,89.2229,89.2475,89.0917,89.0917,7600.0
2014-11-18 15:00:00,108.6,108.81,108.57,108.72,18400.0,89.0917,89.2639,89.0671,89.1901,18400.0
2014-11-18 15:30:00,108.73,108.8,108.61,108.65,51600.0,89.1983,89.2557,89.0999,89.1327,51600.0
2014-11-19 09:30:00,108.34,108.69,107.65,108.19,7600.0,88.8784,89.1655,88.3123,88.7553,7600.0
2014-11-19 10:00:00,108.15,108.42,108.08,108.21,6500.0,88.7225,88.944,88.6651,88.7717,6500.0
2014-11-19 10:30:00,108.17,108.4,107.97,108.17,8300.0,88.7389,88.9276,88.5748,88.7389,8300.0
2014-11-19 11:00:00,108.14,108.18,107.81,108.16,4800.0,88.7143,88.7471,88.4436,88.7307,4800.0
2014-11-19 11:30:00,108.03,108.13,107.89,108.13,2600.0,88.6241,88.7061,88.5092,88.7061,2600.0
2014-11-19 12:00:00,108.06,108.3,108.06,108.25,3100.0,88.6487,88.8456,88.6487,88.8045,3100.0
2014-11-19 12:30:00,108.25,108.62,108.19,108.53,8800.0,88.8045,89.1081,88.7553,89.0342,8800.0
2014-11-19 13:00:00,108.61,108.69,108.45,108.69,900.0,89.0999,89.1655,88.9686,89.1655,900.0
2014-11-19 13:30:00,108.73,108.75,108.52,108.69,2400.0,89.1983,89.2147,89.026,89.1655,2400.0
2014-11-19 14:00:00,108.66,108.98,108.57,108.74,5400.0,89.1409,89.4034,89.0671,89.2065,5400.0
2014-11-19 14:30:00,108.76,108.89,108.6,108.82,9300.0,89.2229,89.3296,89.0917,89.2721,9300.0
2014-11-19 15:00:00,108.82,108.91,108.69,108.85,3100.0,89.2721,89.346,89.1655,89.2968,3100.0
2014-11-19 15:30:00,108.78,109.14,108.71,109.07,29300.0,89.2393,89.5347,89.1819,89.4772,29300.0
2014-11-20 09:30:00,108.2,108.97,108.08,108.65,7100.0,88.7635,89.3952,88.6651,89.1327,7100.0
2014-11-20 10:00:00,108.68,108.99,108.37,108.54,25700.0,89.1573,89.4116,88.903,89.0424,25700.0
2014-11-20 10:30:00,108.5,108.64,108.26,108.39,10400.0,89.0096,89.1245,88.8127,88.9194,10400.0
2014-11-20 11:00:00,108.38,108.59,108.38,108.44,9900.0,88.9112,89.0835,88.9112,88.9604,9900.0
2014-11-20 11:30:00,108.51,108.57,108.12,108.3,22400.0,89.0178,89.0671,88.6979,88.8456,22400.0
2014-11-20 12:00:00,108.3,108.39,108.06,108.24,29000.0,88.8456,88.9194,88.6487,88.7963,29000.0
2014-11-20 12:30:00,108.22,108.25,108.07,108.19,7300.0,88.7799,88.8045,88.6569,88.7553,7300.0
2014-11-20 13:00:00,108.17,108.22,108.03,108.15,3600.0,88.7389,88.7799,88.6241,88.7225,3600.0
2014-11-20 13:30:00,108.2,108.26,108.12,108.25,3400.0,88.7635,88.8127,88.6979,88.8045,3400.0
2014-11-20 14:00:00,108.24,108.43,108.23,108.41,4800.0,88.7963,88.9522,88.7881,88.9358,4800.0
2014-11-20 14:30:00,108.36,108.41,108.22,108.22,4900.0,88.8948,88.9358,88.7799,88.7799,4900.0
2014-11-20 15:00:00,108.16,108.35,108.1,108.34,6100.0,88.7307,88.8866,88.6815,88.8784,6100.0
2014-11-20 15:30:00,108.34,108.47,108.25,108.44,17700.0,88.8784,88.985,88.8045,88.9604,17700.0
2014-11-21 09:30:00,109.59,109.75,108.84,108.88,20900.0,89.9038,90.0351,89.2886,89.3214,20900.0
2014-11-21 10:00:00,108.85,109.25,108.72,108.72,24500.0,89.2968,89.6249,89.1901,89.1901,24500.0
2014-11-21 10:30:00,108.73,108.74,108.38,108.5,4800.0,89.1983,89.2065,88.9112,89.0096,4800.0
2014-11-21 11:00:00,108.39,108.76,108.39,108.63,4000.0,88.9194,89.2229,88.9194,89.1163,4000.0
2014-11-21 11:30:00,108.64,108.87,108.48,108.58,17400.0,89.1245,89.3132,88.9932,89.0753,17400.0
2014-11-21 12:00:00,108.47,108.59,108.36,108.37,7700.0,88.985,89.0835,88.8948,88.903,7700.0
2014-11-21 12:30:00,108.45,108.5,108.33,108.41,12500.0,88.9686,89.0096,88.8702,88.9358,12500.0
2014-11-21 13:00:00,108.41,108.41,107.97,107.97,7300.0,88.9358,88.9358,88.5748,88.5748,7300.0
2014-11-21 13:30:00,107.93,108.14,107.93,108.12,3700.0,88.542,88.7143,88.542,88.6979,3700.0
2014-11-21 14:00:00,108.14,108.22,108.0,108.06,9600.0,88.7143,88.7799,88.5994,88.6487,9600.0
2014-11-21 14:30:00,107.99,108.25,107.8,108.0,10500.0,88.5912,88.8045,88.4354,88.5994,10500.0
2014-11-21 15:00:00,108.08,108.23,108.02,108.13,8300.0,88.6651,88.7881,88.6159,88.7061,8300.0
2014-11-21 15:30:00,108.14,108.31,107.76,107.97,31100.0,88.7143,88.8538,88.4026,88.5748,31100.0
2014-11-24 09:30:00,107.96,109.12,107.96,108.78,8900.0,88.5666,89.5183,88.5666,89.2393,8900.0
2014-11-24 10:00:00,108.79,109.09,108.53,108.93,11900.0,89.2475,89.4936,89.0342,89.3624,11900.0
2014-11-24 10:30:00,108.92,109.02,108.75,108.9,4200.0,89.3542,89.4362,89.2147,89.3378,4200.0
2014-11-24 11:00:00,108.85,108.98,108.8,108.86,10300.0,89.2968,89.4034,89.2557,89.305,10300.0
2014-11-24 11:30:00,108.87,109.07,108.8,109.02,13000.0,89.3132,89.4772,89.2557,89.4362,13000.0
2014-11-24 12:00:00,109.1,109.21,109.06,109.21,4000.0,89.5018,89.5921,89.469,89.5921,4000.0
2014-11-24 12:30:00,109.11,109.33,109.11,109.29,4900.0,89.51,89.6905,89.51,89.6577,4900.0
2014-11-24 13:00:00,109.24,109.43,109.24,109.43,2200.0,89.6167,89.7726,89.6167,89.7726,2200.0
2014-11-24 13:30:00,109.47,109.56,109.45,109.49,3200.0,89.8054,89.8792,89.789,89.8218,3200.0
2014-11-24 14:00:00,109.58,109.77,109.58,109.7,4800.0,89.8956,90.0515,89.8956,89.9941,4800.0
2014-11-24 14:30:00,109.7,109.87,109.65,109.72,3000.0,89.9941,90.1335,89.953,90.0105,3000.0
2014-11-24 15:00:00,109.73,109.81,109.63,109.68,5500.0,90.0187,90.0843,89.9366,89.9777,5500.0
2014-11-24 15:30:00,109.75,110.11,109.75,110.1,15100.0,90.0351,90.3304,90.0351,90.3222,15100.0
2014-11-25 09:30:00,109.75,110.25,109.73,109.91,18200.0,90.3621,90.7738,90.3456,90.4938,18200.0
2014-11-25 10:00:00,109.86,109.9,109.58,109.9,4100.0,90.4527,90.4856,90.2221,90.4856,4100.0
2014-11-25 10:30:00,109.97,110.0,109.53,109.54,8600.0,90.5432,90.5679,90.181,90.1892,8600.0
2014-11-25 11:00:00,109.55,109.67,109.43,109.67,3600.0,90.1974,90.2962,90.0986,90.2962,3600.0
2014-11-25 11:30:00,109.71,109.9,109.69,109.86,5400.0,90.3292,90.4856,90.3127,90.4527,5400.0
2014-11-25 12:00:00,109.93,110.15,109.93,110.1,3500.0,90.5103,90.6914,90.5103,90.6503,3500.0
2014-11-25 12:30:00,110.11,110.3,110.11,110.21,3300.0,90.6585,90.8149,90.6585,90.7408,3300.0
2014-11-25 13:00:00,110.18,110.4,110.16,110.4,8400.0,90.7161,90.8973,90.6997,90.8973,8400.0
2014-11-25 13:30:00,110.34,110.45,110.3,110.39,6000.0,90.8479,90.9384,90.8149,90.889,6000.0
2014-11-25 14:00:00,110.39,110.45,110.31,110.37,3700.0,90.889,90.9384,90.8232,90.8726,3700.0
2014-11-25 14:30:00,110.45,110.45,110.28,110.31,2300.0,90.9384,90.9384,90.7985,90.8232,2300.0
2014-11-25 15:00:00,110.32,110.35,110.22,110.23,4200.0,90.8314,90.8561,90.7491,90.7573,4200.0
2014-11-25 15:30:00,110.23,110.27,110.1,110.15,18400.0,90.7573,90.7902,90.6503,90.6914,18400.0
2014-11-26 09:30:00,109.9,110.25,109.47,109.48,8300.0,90.4856,90.7738,90.1316,90.1398,8300.0
2014-11-26 10:00:00,109.59,109.64,109.26,109.51,11800.0,90.2304,90.2715,89.9587,90.1645,11800.0
2014-11-26 10:30:00,109.56,109.65,109.36,109.48,9900.0,90.2057,90.2798,90.041,90.1398,9900.0
2014-11-26 11:00:00,109.61,109.63,109.5,109.55,5500.0,90.2468,90.2633,90.1563,90.1974,5500.0
2014-11-26 11:30:00,109.49,109.55,109.28,109.45,6100.0,90.148,90.1974,89.9751,90.1151,6100.0
2014-11-26 12:00:00,109.53,109.53,109.1,109.11,2900.0,90.181,90.181,89.8269,89.8352,2900.0
2014-11-26 12:30:00,109.2,109.23,109.05,109.11,2800.0,89.9093,89.934,89.7858,89.8352,2800.0
2014-11-26 13:00:00,109.17,109.21,109.02,109.02,3900.0,89.8846,89.9175,89.7611,89.7611,3900.0
2014-11-26 13:30:00,109.06,109.16,109.05,109.12,3100.0,89.794,89.8763,89.7858,89.8434,3100.0
2014-11-26 14:00:00,109.09,109.13,109.01,109.01,2500.0,89.8187,89.8516,89.7528,89.7528,2500.0
2014-11-26 14:30:00,109.02,109.12,109.0,109.05,3300.0,89.7611,89.8434,89.7446,89.7858,3300.0
2014-11-26 15:00:00,109.05,109.29,108.87,109.29,4700.0,89.7858,89.9834,89.6376,89.9834,4700.0
2014-11-26 15:30:00,109.32,109.46,109.25,109.41,9300.0,90.0081,90.1233,89.9504,90.0822,9300.0
2014-11-28 09:30:00,108.99,109.87,108.99,109.57,3900.0,89.7364,90.4609,89.7364,90.2139,3900.0
2014-11-28 10:00:00,109.59,110.17,109.45,109.91,7200.0,90.2304,90.7079,90.1151,90.4938,7200.0
2014-11-28 10:30:00,110.09,110.09,109.52,109.6,26700.0,90.642,90.642,90.1727,90.2386,26700.0
2014-11-28 11:00:00,109.59,109.61,108.97,109.14,8600.0,90.2304,90.2468,89.7199,89.8599,8600.0
2014-11-28 11:30:00,109.11,109.53,109.04,109.43,3700.0,89.8352,90.181,89.7775,90.0986,3700.0
2014-11-28 12:00:00,109.48,109.64,109.44,109.45,2100.0,90.1398,90.2715,90.1069,90.1151,2100.0
2014-11-28 12:30:00,109.48,109.48,108.82,108.91,12500.0,90.1398,90.1398,89.5964,89.6705,12500.0
2014-12-01 09:30:00,108.2,108.35,107.17,107.42,9500.0,89.0859,89.2094,88.2379,88.4437,9500.0
2014-12-01 10:00:00,107.33,109.05,107.31,108.86,18900.0,88.3696,89.7858,88.3531,89.6293,18900.0
2014-12-01 10:30:00,108.86,108.92,107.34,107.38,12500.0,89.6293,89.6787,88.3778,88.4108,12500.0
2014-12-01 11:00:00,107.42,107.98,107.42,107.87,7700.0,88.4437,88.9048,88.4437,88.8142,7700.0
2014-12-01 11:30:00,107.7,107.91,107.66,107.77,6700.0,88.6742,88.8471,88.6413,88.7319,6700.0
2014-12-01 12:00:00,107.72,107.86,107.6,107.74,4200.0,88.6907,88.806,88.5919,88.7072,4200.0
2014-12-01 12:30:00,107.62,107.84,107.38,107.75,5900.0,88.6084,88.7895,88.4108,88.7154,5900.0
2014-12-01 13:00:00,107.77,108.04,107.68,107.88,4300.0,88.7319,88.9542,88.6578,88.8224,4300.0
2014-12-01 13:30:00,107.8,108.24,107.64,108.24,10900.0,88.7566,89.1188,88.6248,89.1188,10900.0
2014-12-01 14:00:00,108.24,108.3,107.75,107.82,21000.0,89.1188,89.1682,88.7154,88.773,21000.0
2014-12-01 14:30:00,107.94,108.19,107.85,107.87,28600.0,88.8718,89.0777,88.7977,88.8142,28600.0
2014-12-01 15:00:00,107.97,107.98,107.73,107.73,5300.0,88.8965,88.9048,88.6989,88.6989,5300.0
2014-12-01 15:30:00,107.7,107.7,107.02,107.09,32000.0,88.6742,88.6742,88.1144,88.172,32000.0
2014-12-02 09:30:00,106.7,108.34,106.58,107.81,34800.0,87.8509,89.2012,87.7521,88.7648,34800.0
2014-12-02 10:00:00,107.82,108.48,107.82,108.37,4200.0,88.773,89.3164,88.773,89.2259,4200.0
2014-12-02 10:30:00,108.3,108.8,108.26,108.64,15700.0,89.1682,89.5799,89.1353,89.4482,15700.0
2014-12-02 11:00:00,108.6,108.61,108.29,108.31,5200.0,89.4152,89.4235,89.16,89.1765,5200.0
2014-12-02 11:30:00,108.41,108.46,108.17,108.17,5200.0,89.2588,89.3,89.0612,89.0612,5200.0
2014-12-02 12:00:00,108.23,108.23,107.76,107.79,5000.0,89.1106,89.1106,88.7236,88.7483,5000.0
2014-12-02 12:30:00,107.78,107.81,107.53,107.56,3000.0,88.7401,88.7648,88.5343,88.559,3000.0
2014-12-02 13:00:00,107.62,107.68,107.45,107.5,2900.0,88.6084,88.6578,88.4684,88.5096,2900.0
2014-12-02 13:30:00,107.6,107.62,107.46,107.54,5300.0,88.5919,88.6084,88.4766,88.5425,5300.0
2014-12-02 14:00:00,107.57,107.68,107.56,107.61,2800.0,88.5672,88.6578,88.559,88.6001,2800.0
2014-12-02 14:30:00,107.68,108.01,107.65,107.99,7900.0,88.6578,88.9295,88.6331,88.913,7900.0
2014-12-02 15:00:00,107.99,108.2,107.65,107.72,29800.0,88.913,89.0859,88.6331,88.6907,29800.0
2014-12-02 15:30:00,107.79,107.84,107.54,107.71,16600.0,88.7483,88.7895,88.5425,88.6825,16600.0
2014-12-03 09:30:00,107.68,108.86,107.39,108.86,9300.0,88.6578,89.6293,88.419,89.6293,9300.0
2014-12-03 10:00:00,108.68,108.78,108.5,108.51,9100.0,89.4811,89.5635,89.3329,89.3411,9100.0
2014-12-03 10:30:00,108.54,108.68,108.28,108.28,12200.0,89.3658,89.4811,89.1518,89.1518,12200.0
2014-12-03 11:00:00,108.33,108.66,108.31,108.55,7100.0,89.1929,89.4647,89.1765,89.3741,7100.0
2014-12-03 11:30:00,108.51,108.85,108.45,108.57,26500.0,89.3411,89.6211,89.2917,89.3905,26500.0
2014-12-03 12:00:00,108.4,108.45,108.07,108.14,2700.0,89.2506,89.2917,88.9789,89.0365,2700.0
2014-12-03 12:30:00,108.17,108.52,108.12,108.52,3600.0,89.0612,89.3494,89.02,89.3494,3600.0
2014-12-03 13:00:00,108.65,108.65,108.44,108.55,17600.0,89.4564,89.4564,89.2835,89.3741,17600.0
2014-12-03 13:30:00,108.57,108.68,108.5,108.59,12500.0,89.3905,89.4811,89.3329,89.407,12500.0
2014-12-03 14:00:00,108.61,108.96,108.6,108.95,6700.0,89.4235,89.7117,89.4152,89.7034,6700.0
2014-12-03 14:30:00,108.85,109.16,108.85,109.15,4500.0,89.6211,89.8763,89.6211,89.8681,4500.0
2014-12-03 15:00:00,109.15,109.28,109.09,109.27,8100.0,89.8681,89.9751,89.8187,89.9669,8100.0
2014-12-03 15:30:00,109.28,109.45,109.2,109.24,20900.0,89.9751,90.1151,89.9093,89.9422,20900.0
2014-12-04 09:30:00,108.48,109.22,108.38,108.38,9900.0,89.3164,89.9257,89.2341,89.2341,9900.0
2014-12-04 10:00:00,108.53,108.58,108.12,108.55,3700.0,89.3576,89.3988,89.02,89.3741,3700.0
2014-12-04 10:30:00,108.49,108.54,107.68,107.86,7500.0,89.3247,89.3658,88.6578,88.806,7500.0
2014-12-04 11:00:00,107.75,108.02,107.6,107.95,8200.0,88.7154,88.9377,88.5919,88.8801,8200.0
2014-12-04 11:30:00,107.95,108.22,107.63,107.63,9100.0,88.8801,89.1024,88.6166,88.6166,9100.0
2014-12-04 12:00:00,107.62,107.95,107.62,107.88,1300.0,88.6084,88.8801,88.6084,88.8224,1300.0
2014-12-04 12:30:00,108.05,108.18,107.85,107.92,4300.0,88.9624,89.0694,88.7977,88.8554,4300.0
2014-12-04 13:00:00,108.01,108.04,107.79,107.79,2500.0,88.9295,88.9542,88.7483,88.7483,2500.0
2014-12-04 13:30:00,107.78,107.87,107.7,107.7,3400.0,88.7401,88.8142,88.6742,88.6742,3400.0
2014-12-04 14:00:00,107.71,107.75,107.5,107.56,4900.0,88.6825,88.7154,88.5096,88.559,4900.0
2014-12-04 14:30:00,107.52,107.59,107.39,107.47,5800.0,88.526,88.5837,88.419,88.4849,5800.0
2014-12-04 15:00:00,107.47,107.79,107.28,107.37,10000.0,88.4849,88.7483,88.3284,88.4025,10000.0
2014-12-04 15:30:00,107.34,107.59,107.32,107.58,35200.0,88.3778,88.5837,88.3614,88.5754,35200.0
2014-12-05 09:30:00,108.0,109.67,108.0,108.94,23600.0,88.9212,90.2962,88.9212,89.6952,23600.0
2014-12-05 10:00:00,108.96,109.36,108.67,109.29,7200.0,89.7117,90.041,89.4729,89.9834,7200.0
2014-12-05 10:30:00,109.29,109.74,109.19,109.62,16200.0,89.9834,90.3539,89.901,90.2551,16200.0
2014-12-05 11:00:00,109.62,109.91,109.52,109.84,9700.0,90.2551,90.4938,90.1727,90.4362,9700.0
2014-12-05 11:30:00,109.84,110.0,109.72,109.83,9500.0,90.4362,90.5679,90.3374,90.428,9500.0
2014-12-05 12:00:00,109.7,109.79,109.39,109.46,6800.0,90.3209,90.395,90.0657,90.1233,6800.0
2014-12-05 12:30:00,109.52,109.81,109.49,109.65,12100.0,90.1727,90.4115,90.148,90.2798,12100.0
2014-12-05 13:00:00,109.67,109.77,109.55,109.76,51200.0,90.2962,90.3786,90.1974,90.3703,51200.0
2014-12-05 13:30:00,109.8,109.94,109.59,109.86,21800.0,90.4033,90.5185,90.2304,90.4527,21800.0
2014-12-05 14:00:00,109.86,109.94,109.59,109.62,7600.0,90.4527,90.5185,90.2304,90.2551,7600.0
2014-12-05 14:30:00,109.71,109.76,109.58,109.65,8700.0,90.3292,90.3703,90.2221,90.2798,8700.0
2014-12-05 15:00:00,109.65,109.76,109.35,109.42,19900.0,90.2798,90.3703,90.0328,90.0904,19900.0
2014-12-05 15:30:00,109.44,109.51,109.0,109.38,33500.0,90.1069,90.1645,89.7446,90.0575,33500.0
2014-12-08 09:30:00,109.28,109.72,109.02,109.26,10100.0,89.9751,90.3374,89.7611,89.9587,10100.0
2014-12-08 10:00:00,109.35,109.52,109.27,109.5,23400.0,90.0328,90.1727,89.9669,90.1563,23400.0
2014-12-08 10:30:00,109.56,110.21,109.55,110.13,7600.0,90.2057,90.7408,90.1974,90.675,7600.0
2014-12-08 11:00:00,110.18,110.18,109.96,110.0,8600.0,90.7161,90.7161,90.535,90.5679,8600.0
2014-12-08 11:30:00,110.01,110.15,110.0,110.0,50900.0,90.5762,90.6914,90.5679,90.5679,50900.0
2014-12-08 12:00:00,110.0,110.0,109.0,109.2,45100.0,90.5679,90.5679,89.7446,89.9093,45100.0
2014-12-08 12:30:00,109.19,109.33,109.09,109.19,9200.0,89.901,90.0163,89.8187,89.901,9200.0
2014-12-08 13:00:00,109.19,109.25,108.9,109.01,9100.0,89.901,89.9504,89.6623,89.7528,9100.0
2014-12-08 13:30:00,108.78,108.83,108.55,108.55,6600.0,89.5635,89.6046,89.3741,89.3741,6600.0
2014-12-08 14:00:00,108.56,108.57,107.97,108.28,8700.0,89.3823,89.3905,88.8965,89.1518,8700.0
2014-12-08 14:30:00,108.29,108.57,108.29,108.42,14100.0,89.16,89.3905,89.16,89.267,14100.0
2014-12-08 15:00:00,108.42,108.54,108.3,108.49,7900.0,89.267,89.3658,89.1682,89.3247,7900.0
2014-12-08 15:30:00,108.46,108.46,108.06,108.4,55700.0,89.3,89.3,88.9706,89.2506,55700.0
2014-12-09 09:30:00,106.77,106.89,106.01,106.41,19100.0,87.9085,88.0073,87.2828,87.6121,19100.0
2014-12-09 10:00:00,106.41,106.47,105.93,105.93,5600.0,87.6121,87.6615,87.2169,87.2169,5600.0
2014-12-09 10:30:00,105.91,107.08,105.78,106.78,11400.0,87.2005,88.1638,87.0934,87.9168,11400.0
2014-12-09 11:00:00,106.87,106.96,106.54,106.92,5100.0,87.9909,88.065,87.7192,88.032,5100.0
2014-12-09 11:30:00,107.0,107.04,106.67,106.67,5600.0,88.0979,88.1308,87.8262,87.8262,5600.0
2014-12-09 12:00:00,106.65,106.81,106.45,106.66,11100.0,87.8097,87.9415,87.6451,87.818,11100.0
2014-12-09 12:30:00,106.67,107.04,106.65,106.95,3600.0,87.8262,88.1308,87.8097,88.0567,3600.0
2014-12-09 13:00:00,106.88,107.45,106.85,107.45,6400.0,87.9991,88.4684,87.9744,88.4684,6400.0
2014-12-09 13:30:00,107.47,108.11,107.47,107.78,5900.0,88.4849,89.0118,88.4849,88.7401,5900.0
2014-12-09 14:00:00,107.89,108.01,107.57,107.66,13900.0,88.8307,88.9295,88.5672,88.6413,13900.0
2014-12-09 14:30:00,107.62,107.65,107.31,107.39,5200.0,88.6084,88.6331,88.3531,88.419,5200.0
2014-12-09 15:00:00,107.48,107.61,107.34,107.5,7900.0,88.4931,88.6001,88.3778,88.5096,7900.0
2014-12-09 15:30:00,107.57,107.79,107.26,107.73,33600.0,88.5672,88.7483,88.312,88.6989,33600.0
2014-12-10 09:30:00,107.28,107.28,106.12,106.4,7100.0,88.3284,88.3284,87.3734,87.6039,7100.0
2014-12-10 10:00:00,106.59,106.64,106.27,106.62,3700.0,87.7603,87.8015,87.4969,87.785,3700.0
2014-12-10 10:30:00,106.16,106.55,106.1,106.45,7200.0,87.4063,87.7274,87.3569,87.6451,7200.0
2014-12-10 11:00:00,106.32,106.36,105.85,106.03,1500.0,87.538,87.571,87.1511,87.2993,1500.0
2014-12-10 11:30:00,106.24,106.28,106.05,106.26,7100.0,87.4722,87.5051,87.3157,87.4886,7100.0
2014-12-10 12:00:00,106.22,106.22,105.97,106.13,3600.0,87.4557,87.4557,87.2499,87.3816,3600.0
2014-12-10 12:30:00,106.04,106.15,105.93,106.06,3200.0,87.3075,87.3981,87.2169,87.324,3200.0
2014-12-10 13:00:00,106.0,106.32,105.9,106.29,11200.0,87.2746,87.538,87.1922,87.5133,11200.0
2014-12-10 13:30:00,106.25,106.26,105.63,105.63,8600.0,87.4804,87.4886,86.9699,86.9699,8600.0
2014-12-10 14:00:00,105.52,105.7,105.06,105.06,3500.0,86.8793,87.0275,86.5006,86.5006,3500.0
2014-12-10 14:30:00,104.96,104.97,104.44,104.46,9000.0,86.4183,86.4265,85.9901,86.0066,9000.0
2014-12-10 15:00:00,104.47,104.7,104.15,104.7,10100.0,86.0148,86.2042,85.7514,86.2042,10100.0
2014-12-10 15:30:00,104.66,104.82,104.13,104.25,24100.0,86.1713,86.303,85.7349,85.8337,24100.0
2014-12-11 09:30:00,104.53,105.41,104.53,104.99,2900.0,86.0642,86.7888,86.0642,86.443,2900.0
2014-12-11 10:00:00,105.0,105.05,104.58,105.04,5000.0,86.4512,86.4924,86.1054,86.4841,5000.0
2014-12-11 10:30:00,105.05,105.56,105.03,105.48,23900.0,86.4924,86.9123,86.4759,86.8464,23900.0
2014-12-11 11:00:00,105.48,105.67,105.31,105.44,7600.0,86.8464,87.0028,86.7064,86.8135,7600.0
2014-12-11 11:30:00,105.27,105.41,105.15,105.34,4000.0,86.6735,86.7888,86.5747,86.7311,4000.0
2014-12-11 12:00:00,105.31,105.43,105.05,105.12,6000.0,86.7064,86.8052,86.4924,86.55,6000.0
2014-12-11 12:30:00,105.09,105.41,105.03,105.28,3800.0,86.5253,86.7888,86.4759,86.6817,3800.0
2014-12-11 13:00:00,105.2,105.33,105.13,105.22,6700.0,86.6159,86.7229,86.5582,86.6323,6700.0
2014-12-11 13:30:00,105.13,105.45,105.12,105.29,3300.0,86.5582,86.8217,86.55,86.69,3300.0
2014-12-11 14:00:00,105.28,105.38,105.16,105.16,4000.0,86.6817,86.7641,86.5829,86.5829,4000.0
2014-12-11 14:30:00,105.22,105.38,104.94,105.07,11300.0,86.6323,86.7641,86.4018,86.5088,11300.0
2014-12-11 15:00:00,105.07,105.47,105.03,105.36,8400.0,86.5088,86.8382,86.4759,86.7476,8400.0
2014-12-11 15:30:00,105.4,105.41,104.4,104.76,49600.0,86.7805,86.7888,85.9572,86.2536,49600.0
2014-12-12 09:30:00,103.59,103.79,103.09,103.11,5300.0,85.2903,85.455,84.8786,84.8951,5300.0
2014-12-12 10:00:00,103.3,104.05,103.22,103.8,21900.0,85.0515,85.669,84.9857,85.4632,21900.0
2014-12-12 10:30:00,104.01,104.01,103.55,103.55,17500.0,85.6361,85.6361,85.2574,85.2574,17500.0
2014-12-12 11:00:00,103.56,103.88,103.2,103.83,29600.0,85.2656,85.5291,84.9692,85.4879,29600.0
2014-12-12 11:30:00,103.88,103.92,103.04,103.14,10800.0,85.5291,85.562,84.8375,84.9198,10800.0
2014-12-12 12:00:00,103.15,103.67,103.07,103.67,9500.0,84.928,85.3562,84.8622,85.3562,9500.0
2014-12-12 12:30:00,103.7,103.79,103.54,103.68,5800.0,85.3809,85.455,85.2491,85.3644,5800.0
2014-12-12 13:00:00,103.6,104.21,103.43,104.17,7000.0,85.2985,85.8008,85.1586,85.7678,7000.0
2014-12-12 13:30:00,104.07,104.22,103.86,104.12,4500.0,85.6855,85.809,85.5126,85.7267,4500.0
2014-12-12 14:00:00,104.01,104.12,103.65,103.67,8800.0,85.6361,85.7267,85.3397,85.3562,8800.0
2014-12-12 14:30:00,103.62,104.25,103.51,104.25,21400.0,85.315,85.8337,85.2244,85.8337,21400.0
2014-12-12 15:00:00,104.31,104.54,104.25,104.35,14600.0,85.8831,86.0725,85.8337,85.916,14600.0
2014-12-12 15:30:00,104.35,104.35,103.56,103.66,39400.0,85.916,85.916,85.2656,85.3479,39400.0
2014-12-15 09:30:00,104.34,104.36,103.67,104.02,7100.0,85.9078,85.9243,85.3562,85.6443,7100.0
2014-12-15 10:00:00,103.96,103.97,102.92,103.17,20100.0,85.5949,85.6032,84.7387,84.9445,20100.0
2014-12-15 10:30:00,103.16,103.86,103.0,103.72,10500.0,84.9363,85.5126,84.8045,85.3973,10500.0
2014-12-15 11:00:00,103.69,103.81,102.91,102.91,12600.0,85.3726,85.4714,84.7304,84.7304,12600.0
2014-12-15 11:30:00,102.78,103.05,102.52,102.72,22200.0,84.6234,84.8457,84.4093,84.574,22200.0
2014-12-15 12:00:00,102.72,103.76,102.72,103.71,12500.0,84.574,85.4303,84.574,85.3891,12500.0
2014-12-15 12:30:00,103.64,103.68,103.19,103.68,7200.0,85.3315,85.3644,84.961,85.3644,7200.0
2014-12-15 13:00:00,103.75,103.75,103.46,103.58,6300.0,85.422,85.422,85.1833,85.2821,6300.0
2014-12-15 13:30:00,103.44,103.63,103.11,103.52,11800.0,85.1668,85.3232,84.8951,85.2327,11800.0
2014-12-15 14:00:00,103.64,104.18,103.52,104.06,9500.0,85.3315,85.7761,85.2327,85.6773,9500.0
2014-12-15 14:30:00,104.14,104.25,103.71,103.81,7100.0,85.7431,85.8337,85.3891,85.4714,7100.0
2014-12-15 15:00:00,103.88,104.11,103.82,104.0,8200.0,85.5291,85.7184,85.4797,85.6279,8200.0
2014-12-15 15:30:00,103.88,104.23,103.7,103.75,24200.0,85.5291,85.8172,85.3809,85.422,24200.0
2014-12-16 09:30:00,103.46,103.73,102.66,102.66,15500.0,85.1833,85.4056,84.5246,84.5246,15500.0
2014-12-16 10:00:00,102.79,103.32,102.65,103.28,9800.0,84.6316,85.068,84.5163,85.0351,9800.0
2014-12-16 10:30:00,103.39,103.54,102.98,103.45,22400.0,85.1256,85.2491,84.7881,85.175,22400.0
2014-12-16 11:00:00,103.45,104.74,103.31,104.49,11500.0,85.175,86.2371,85.0598,86.0313,11500.0
2014-12-16 11:30:00,104.67,105.17,104.67,104.72,9100.0,86.1795,86.5912,86.1795,86.2207,9100.0
2014-12-16 12:00:00,104.9,104.99,104.35,104.44,9100.0,86.3689,86.443,85.916,85.9901,9100.0
2014-12-16 12:30:00,104.45,104.7,104.15,104.58,9500.0,85.9984,86.2042,85.7514,86.1054,9500.0
2014-12-16 13:00:00,104.64,104.64,103.98,104.1,9100.0,86.1548,86.1548,85.6114,85.7102,9100.0
2014-12-16 13:30:00,104.27,104.96,104.12,104.89,10300.0,85.8502,86.4183,85.7267,86.3606,10300.0
2014-12-16 14:00:00,104.85,105.13,104.67,105.03,7200.0,86.3277,86.5582,86.1795,86.4759,7200.0
2014-12-16 14:30:00,105.01,105.27,104.78,105.01,10400.0,86.4594,86.6735,86.2701,86.4594,10400.0
2014-12-16 15:00:00,105.02,105.29,104.78,105.12,14100.0,86.4677,86.69,86.2701,86.55,14100.0
2014-12-16 15:30:00,105.02,105.36,104.51,104.59,44400.0,86.4677,86.7476,86.0478,86.1136,44400.0
2014-12-17 09:30:00,104.9,105.36,103.98,104.41,14300.0,86.3689,86.7476,85.6114,85.9654,14300.0
2014-12-17 10:00:00,104.44,104.47,103.83,104.2,14800.0,85.9901,86.0148,85.4879,85.7925,14800.0
2014-12-17 10:30:00,104.18,104.3,103.87,104.0,9000.0,85.7761,85.8749,85.5208,85.6279,9000.0
2014-12-17 11:00:00,104.01,104.11,103.78,104.04,8400.0,85.6361,85.7184,85.4467,85.6608,8400.0
2014-12-17 11:30:00,104.09,105.16,104.05,105.13,9900.0,85.702,86.5829,85.669,86.5582,9900.0
2014-12-17 12:00:00,105.14,105.14,104.61,104.61,5600.0,86.5665,86.5665,86.1301,86.1301,5600.0
2014-12-17 12:30:00,104.75,105.07,104.6,105.07,8300.0,86.2454,86.5088,86.1219,86.5088,8300.0
2014-12-17 13:00:00,104.97,105.23,104.92,105.04,5400.0,86.4265,86.6406,86.3853,86.4841,5400.0
2014-12-17 13:30:00,105.08,105.3,104.86,105.3,6500.0,86.5171,86.6982,86.3359,86.6982,6500.0
2014-12-17 14:00:00,105.36,106.02,105.17,105.77,8000.0,86.7476,87.291,86.5912,87.0852,8000.0
2014-12-17 14:30:00,105.73,106.33,105.61,106.01,18400.0,87.0523,87.5463,86.9534,87.2828,18400.0
2014-12-17 15:00:00,105.94,106.78,105.65,106.78,18800.0,87.2252,87.9168,86.9864,87.9168,18800.0
2014-12-17 15:30:00,106.69,107.22,106.58,106.8,36700.0,87.8427,88.279,87.7521,87.9332,36700.0
2014-12-18 09:30:00,107.34,108.77,106.93,108.77,49500.0,88.3778,89.5552,88.0403,89.5552,49500.0
2014-12-18 10:00:00,109.0,109.06,108.47,108.78,8000.0,89.7446,89.794,89.3082,89.5635,8000.0
2014-12-18 10:30:00,108.79,108.97,108.59,108.8,9400.0,89.5717,89.7199,89.407,89.5799,9400.0
2014-12-18 11:00:00,108.76,108.79,108.34,108.54,9200.0,89.547,89.5717,89.2012,89.3658,9200.0
2014-12-18 11:30:00,108.55,109.15,108.4,108.87,9500.0,89.3741,89.8681,89.2506,89.6376,9500.0
2014-12-18 12:00:00,108.82,109.2,108.74,108.97,10200.0,89.5964,89.9093,89.5305,89.7199,10200.0
2014-12-18 12:30:00,108.97,109.36,108.82,109.36,11800.0,89.7199,90.041,89.5964,90.041,11800.0
2014-12-18 13:00:00,109.38,109.73,109.37,109.69,7300.0,90.0575,90.3456,90.0492,90.3127,7300.0
2014-12-18 13:30:00,109.68,109.99,109.68,109.74,8500.0,90.3045,90.5597,90.3045,90.3539,8500.0
2014-12-18 14:00:00,109.74,109.9,109.6,109.68,18500.0,90.3539,90.4856,90.2386,90.3045,18500.0
2014-12-18 14:30:00,109.57,109.86,109.52,109.71,16800.0,90.2139,90.4527,90.1727,90.3292,16800.0
2014-12-18 15:00:00,109.67,109.83,109.65,109.75,14500.0,90.2962,90.428,90.2798,90.3621,14500.0
2014-12-18 15:30:00,109.79,110.28,109.74,110.25,43600.0,90.395,90.7985,90.3539,90.7738,43600.0
2014-12-19 09:30:00,110.0,111.19,109.93,111.03,64900.0,90.5679,91.5477,90.5103,91.416,64900.0
2014-12-19 10:00:00,111.04,111.51,110.82,111.38,8900.0,91.4242,91.8112,91.2431,91.7041,8900.0
2014-12-19 10:30:00,111.45,111.45,110.58,110.81,10500.0,91.7618,91.7618,91.0455,91.2348,10500.0
2014-12-19 11:00:00,110.76,110.76,110.15,110.3,10000.0,91.1937,91.1937,90.6914,90.8149,10000.0
2014-12-19 11:30:00,110.28,110.68,110.07,110.68,6200.0,90.7985,91.1278,90.6256,91.1278,6200.0
2014-12-19 12:00:00,110.59,110.9,110.44,110.77,18500.0,91.0537,91.3089,90.9302,91.2019,18500.0
2014-12-19 12:30:00,110.82,111.24,110.76,111.24,11500.0,91.2431,91.5889,91.1937,91.5889,11500.0
2014-12-19 13:00:00,111.17,111.21,111.01,111.02,5100.0,91.5312,91.5642,91.3995,91.4077,5100.0
2014-12-19 13:30:00,111.05,111.15,111.0,111.03,3800.0,91.4324,91.5148,91.3913,91.416,3800.0
2014-12-19 14:00:00,110.98,111.08,110.92,110.99,7400.0,91.3748,91.4571,91.3254,91.383,7400.0
2014-12-19 14:30:00,110.99,111.4,110.97,111.37,7500.0,91.383,91.7206,91.3666,91.6959,7500.0
2014-12-19 15:00:00,111.41,111.5,111.21,111.42,8500.0,91.7288,91.8029,91.5642,91.7371,8500.0
2014-12-19 15:30:00,111.42,111.62,111.15,111.32,41400.0,91.7371,91.9018,91.5148,91.6547,41400.0
2014-12-22 09:30:00,111.75,112.69,111.63,112.18,18100.0,92.0088,92.7827,91.91,92.3628,18100.0
2014-12-22 10:00:00,112.33,113.45,112.22,113.34,24100.0,92.4863,93.4085,92.3958,93.3179,24100.0
2014-12-22 10:30:00,113.35,113.94,113.32,113.94,12500.0,93.3261,93.8119,93.3014,93.8119,12500.0
2014-12-22 11:00:00,113.94,114.36,113.81,114.27,18700.0,93.8119,94.1577,93.7049,94.0836,18700.0
2014-12-22 11:30:00,114.23,114.55,114.22,114.51,11500.0,94.0507,94.3142,94.0424,94.2812,11500.0
2014-12-22 12:00:00,114.46,115.0,114.46,114.98,19300.0,94.2401,94.6847,94.2401,94.6682,19300.0
2014-12-22 12:30:00,114.96,115.42,114.87,115.2,21200.0,94.6517,95.0305,94.5776,94.8493,21200.0
2014-12-22 13:00:00,115.19,115.22,114.86,114.92,17100.0,94.8411,94.8658,94.5694,94.6188,17100.0
2014-12-22 13:30:00,114.75,114.86,114.64,114.71,26200.0,94.4788,94.5694,94.3883,94.4459,26200.0
2014-12-22 14:00:00,114.65,114.65,113.96,113.97,10800.0,94.3965,94.3965,93.8284,93.8366,10800.0
2014-12-22 14:30:00,113.94,114.77,113.94,114.67,14300.0,93.8119,94.4953,93.8119,94.413,14300.0
2014-12-22 15:00:00,114.58,114.83,114.53,114.61,14900.0,94.3389,94.5447,94.2977,94.3636,14900.0
2014-12-22 15:30:00,114.54,114.82,114.49,114.68,46400.0,94.3059,94.5365,94.2648,94.4212,46400.0
2014-12-23 09:30:00,115.37,115.59,114.8,115.45,40300.0,94.9893,95.1704,94.52,95.0552,40300.0
2014-12-23 10:00:00,115.53,116.29,115.42,115.94,43900.0,95.121,95.7468,95.0305,95.4586,43900.0
2014-12-23 10:30:00,116.0,116.0,115.3,115.52,24300.0,95.508,95.508,94.9317,95.1128,24300.0
2014-12-23 11:00:00,115.52,115.55,115.06,115.32,13600.0,95.1128,95.1375,94.7341,94.9481,13600.0
2014-12-23 11:30:00,115.35,115.56,115.32,115.38,14100.0,94.9728,95.1457,94.9481,94.9975,14100.0
2014-12-23 12:00:00,115.38,115.48,115.28,115.37,7200.0,94.9975,95.0799,94.9152,94.9893,7200.0
2014-12-23 12:30:00,115.41,115.64,115.36,115.43,7900.0,95.0222,95.2116,94.9811,95.0387,7900.0
2014-12-23 13:00:00,115.43,115.43,114.96,114.98,8500.0,95.0387,95.0387,94.6517,94.6682,8500.0
2014-12-23 13:30:00,115.01,115.21,114.9,114.94,6700.0,94.6929,94.8576,94.6023,94.6353,6700.0
2014-12-23 14:00:00,114.94,115.05,114.74,114.79,6300.0,94.6353,94.7258,94.4706,94.5118,6300.0
2014-12-23 14:30:00,114.83,114.92,114.74,114.89,14600.0,94.5447,94.6188,94.4706,94.5941,14600.0
2014-12-23 15:00:00,114.85,114.94,114.59,114.61,14900.0,94.5612,94.6353,94.3471,94.3636,14900.0
2014-12-23 15:30:00,114.61,114.87,114.48,114.61,42500.0,94.3636,94.5776,94.2565,94.3636,42500.0
2014-12-24 09:30:00,114.52,115.13,114.25,114.97,10600.0,94.2895,94.7917,94.0671,94.66,10600.0
2014-12-24 10:00:00,114.99,115.09,114.37,115.09,7500.0,94.6764,94.7588,94.1659,94.7588,7500.0
2014-12-24 10:30:00,115.19,115.4,114.93,115.02,3500.0,94.8411,95.014,94.627,94.7011,3500.0
2014-12-24 11:00:00,115.02,115.32,114.97,115.16,8100.0,94.7011,94.9481,94.66,94.8164,8100.0
2014-12-24 11:30:00,115.16,115.16,114.75,114.95,11700.0,94.8164,94.8164,94.4788,94.6435,11700.0
2014-12-24 12:00:00,114.82,115.18,114.82,115.18,5800.0,94.5365,94.8329,94.5365,94.8329,5800.0
2014-12-24 12:30:00,115.25,115.25,114.83,114.83,14000.0,94.8905,94.8905,94.5447,94.5447,14000.0
2014-12-26 09:30:00,115.37,115.37,114.21,115.04,2800.0,94.9893,94.9893,94.0342,94.7176,2800.0
2014-12-26 10:00:00,115.13,115.15,114.7,114.88,3500.0,94.7917,94.8082,94.4377,94.5859,3500.0
2014-12-26 10:30:00,114.84,115.37,114.74,115.37,3000.0,94.5529,94.9893,94.4706,94.9893,3000.0
2014-12-26 11:00:00,115.41,115.44,114.99,115.12,2400.0,95.0222,95.0469,94.6764,94.7835,2400.0
2014-12-26 11:30:00,115.16,115.22,115.09,115.14,1000.0,94.8164,94.8658,94.7588,94.7999,1000.0
2014-12-26 12:00:00,115.02,115.25,114.95,115.01,4400.0,94.7011,94.8905,94.6435,94.6929,4400.0
2014-12-26 12:30:00,115.0,115.12,114.95,115.12,2100.0,94.6847,94.7835,94.6435,94.7835,2100.0
2014-12-26 13:00:00,115.06,115.25,115.05,115.23,2000.0,94.7341,94.8905,94.7258,94.874,2000.0
2014-12-26 13:30:00,115.28,115.59,115.2,115.59,5100.0,94.9152,95.1704,94.8493,95.1704,5100.0
2014-12-26 14:00:00,115.55,115.71,115.38,115.6,2900.0,95.1375,95.2692,94.9975,95.1787,2900.0
2014-12-26 14:30:00,115.68,115.68,115.37,115.39,2800.0,95.2445,95.2445,94.9893,95.0058,2800.0
2014-12-26 15:00:00,115.46,115.79,115.45,115.72,7800.0,95.0634,95.3351,95.0552,95.2775,7800.0
2014-12-26 15:30:00,115.64,115.69,115.32,115.5,22100.0,95.2116,95.2528,94.9481,95.0963,22100.0
2014-12-29 09:30:00,115.09,115.65,115.05,115.36,4100.0,94.7588,95.2198,94.7258,94.9811,4100.0
2014-12-29 10:00:00,115.48,116.05,115.26,115.77,3700.0,95.0799,95.5492,94.8987,95.3186,3700.0
2014-12-29 10:30:00,115.9,115.96,115.72,115.75,8400.0,95.4257,95.4751,95.2775,95.3022,8400.0
2014-12-29 11:00:00,115.72,116.02,115.72,115.84,2300.0,95.2775,95.5245,95.2775,95.3763,2300.0
2014-12-29 11:30:00,115.83,115.85,115.77,115.83,1800.0,95.368,95.3845,95.3186,95.368,1800.0
2014-12-29 12:00:00,115.7,115.7,115.4,115.4,3200.0,95.261,95.261,95.014,95.014,3200.0
2014-12-29 12:30:00,115.42,115.57,115.13,115.13,8800.0,95.0305,95.154,94.7917,94.7917,8800.0
2014-12-29 13:00:00,115.25,115.3,115.08,115.09,8300.0,94.8905,94.9317,94.7505,94.7588,8300.0
2014-12-29 13:30:00,115.11,115.52,115.06,115.52,8400.0,94.7752,95.1128,94.7341,95.1128,8400.0
2014-12-29 14:00:00,115.43,115.5,115.33,115.38,2600.0,95.0387,95.0963,94.9564,94.9975,2600.0
2014-12-29 14:30:00,115.42,115.43,115.29,115.43,3100.0,95.0305,95.0387,94.9234,95.0387,3100.0
2014-12-29 15:00:00,115.38,115.46,115.32,115.36,3400.0,94.9975,95.0634,94.9481,94.9811,3400.0
2014-12-29 15:30:00,115.36,115.4,114.92,115.02,21500.0,94.9811,95.014,94.6188,94.7011,21500.0
2014-12-30 09:30:00,114.51,114.87,114.48,114.48,4000.0,94.2812,94.5776,94.2565,94.2565,4000.0
2014-12-30 10:00:00,114.57,114.71,114.18,114.51,3000.0,94.3306,94.4459,94.0095,94.2812,3000.0
2014-12-30 10:30:00,114.64,114.71,114.56,114.59,4300.0,94.3883,94.4459,94.3224,94.3471,4300.0
2014-12-30 11:00:00,114.55,114.67,114.43,114.49,4500.0,94.3142,94.413,94.2154,94.2648,4500.0
2014-12-30 11:30:00,114.47,114.73,114.41,114.64,8400.0,94.2483,94.4624,94.1989,94.3883,8400.0
2014-12-30 12:00:00,114.76,114.97,114.69,114.97,8600.0,94.4871,94.66,94.4294,94.66,8600.0
2014-12-30 12:30:00,114.89,115.15,114.8,115.15,12600.0,94.5941,94.8082,94.52,94.8082,12600.0
2014-12-30 13:00:00,115.21,115.27,114.92,114.94,7700.0,94.8576,94.907,94.6188,94.6353,7700.0
2014-12-30 13:30:00,114.97,114.99,114.77,114.85,4700.0,94.66,94.6764,94.4953,94.5612,4700.0
2014-12-30 14:00:00,114.74,114.79,114.45,114.52,18200.0,94.4706,94.5118,94.2318,94.2895,18200.0
2014-12-30 14:30:00,114.53,114.66,114.47,114.5,4000.0,94.2977,94.4047,94.2483,94.273,4000.0
2014-12-30 15:00:00,114.43,114.55,114.38,114.4,8700.0,94.2154,94.3142,94.1742,94.1906,8700.0
2014-12-30 15:30:00,114.39,114.46,114.3,114.32,9200.0,94.1824,94.2401,94.1083,94.1248,9200.0
2014-12-31 09:30:00,114.52,114.52,114.03,114.41,3800.0,94.2895,94.2895,93.886,94.1989,3800.0
2014-12-31 10:00:00,114.49,114.99,114.35,114.99,7400.0,94.2648,94.6764,94.1495,94.6764,7400.0
2014-12-31 10:30:00,115.03,115.08,114.8,115.08,12000.0,94.7094,94.7505,94.52,94.7505,12000.0
2014-12-31 11:00:00,114.97,115.1,114.71,115.01,3600.0,94.66,94.767,94.4459,94.6929,3600.0
2014-12-31 11:30:00,115.01,115.13,114.91,115.11,4300.0,94.6929,94.7917,94.6106,94.7752,4300.0
2014-12-31 12:00:00,115.23,115.24,114.21,114.35,8900.0,94.874,94.8823,94.0342,94.1495,8900.0
2014-12-31 12:30:00,114.28,114.49,114.1,114.12,9800.0,94.0918,94.2648,93.9436,93.9601,9800.0
2014-12-31 13:00:00,114.15,114.29,113.74,113.84,8600.0,93.9848,94.1001,93.6472,93.7296,8600.0
2014-12-31 13:30:00,113.84,114.12,113.74,113.74,9000.0,93.7296,93.9601,93.6472,93.6472,9000.0
2014-12-31 14:00:00,113.87,113.87,113.24,113.25,8100.0,93.7543,93.7543,93.2356,93.2438,8100.0
2014-12-31 14:30:00,113.25,113.36,113.03,113.17,10900.0,93.2438,93.3344,93.0627,93.1779,10900.0
2014-12-31 15:00:00,113.21,113.62,113.16,113.41,17000.0,93.2109,93.5484,93.1697,93.3755,17000.0
2014-12-31 15:30:00,113.39,113.44,112.44,112.5,38900.0,93.3591,93.4002,92.5769,92.6263,38900.0
2015-01-02 09:30:00,112.49,113.39,112.48,112.99,13000.0,92.6181,93.3591,92.6098,93.0297,13000.0
2015-01-02 10:00:00,113.26,113.26,112.1,112.11,23300.0,93.252,93.252,92.297,92.3052,23300.0
2015-01-02 10:30:00,112.12,112.14,111.06,111.28,18100.0,92.3134,92.3299,91.4407,91.6218,18100.0
2015-01-02 11:00:00,111.3,111.33,110.59,111.22,7700.0,91.6383,91.663,91.0537,91.5724,7700.0
2015-01-02 11:30:00,111.25,111.25,110.67,111.18,5600.0,91.5971,91.5971,91.1196,91.5395,5600.0
2015-01-02 12:00:00,111.15,111.52,111.07,111.15,4500.0,91.5148,91.8194,91.4489,91.5148,4500.0
2015-01-02 12:30:00,111.17,111.19,110.71,110.71,4800.0,91.5312,91.5477,91.1525,91.1525,4800.0
2015-01-02 13:00:00,110.86,111.04,110.78,110.8,11000.0,91.276,91.4242,91.2101,91.2266,11000.0
2015-01-02 13:30:00,110.75,111.22,110.63,111.13,7100.0,91.1854,91.5724,91.0866,91.4983,7100.0
2015-01-02 14:00:00,111.15,111.9,111.13,111.65,10600.0,91.5148,92.1323,91.4983,91.9265,10600.0
2015-01-02 14:30:00,111.59,112.17,111.55,111.7,9700.0,91.8771,92.3546,91.8441,91.9676,9700.0
2015-01-02 15:00:00,111.8,111.91,111.47,111.58,7900.0,92.05,92.1405,91.7782,91.8688,7900.0
2015-01-02 15:30:00,111.63,111.98,111.48,111.88,23000.0,91.91,92.1982,91.7865,92.1158,23000.0
2015-01-05 09:30:00,111.65,112.07,110.91,110.91,21600.0,91.9265,92.2723,91.3172,91.3172,21600.0
2015-01-05 10:00:00,110.84,111.31,110.46,111.28,10400.0,91.2595,91.6465,90.9467,91.6218,10400.0
2015-01-05 10:30:00,111.18,111.23,110.66,110.88,11700.0,91.5395,91.5806,91.1113,91.2925,11700.0
2015-01-05 11:00:00,110.86,111.31,110.45,111.03,19800.0,91.276,91.6465,90.9384,91.416,19800.0
2015-01-05 11:30:00,111.01,111.26,110.6,110.64,8700.0,91.3995,91.6053,91.0619,91.0949,8700.0
2015-01-05 12:00:00,110.7,110.8,109.95,109.96,6300.0,91.1443,91.2266,90.5268,90.535,6300.0
2015-01-05 12:30:00,109.87,110.1,109.63,109.68,7700.0,90.4609,90.6503,90.2633,90.3045,7700.0
2015-01-05 13:00:00,109.86,110.06,109.46,109.66,6100.0,90.4527,90.6173,90.1233,90.288,6100.0
2015-01-05 13:30:00,109.62,109.88,109.42,109.64,6300.0,90.2551,90.4691,90.0904,90.2715,6300.0
2015-01-05 14:00:00,109.66,109.85,109.51,109.79,7800.0,90.288,90.4444,90.1645,90.395,7800.0
2015-01-05 14:30:00,109.76,109.94,109.55,109.94,9900.0,90.3703,90.5185,90.1974,90.5185,9900.0
2015-01-05 15:00:00,109.93,110.6,109.84,110.52,9800.0,90.5103,91.0619,90.4362,90.9961,9800.0
2015-01-05 15:30:00,110.47,110.68,110.05,110.26,20800.0,90.9549,91.1278,90.6091,90.782,20800.0
2015-01-06 09:30:00,111.74,112.93,111.01,112.93,26500.0,92.0006,92.9803,91.3995,92.9803,26500.0
2015-01-06 10:00:00,112.77,113.12,112.12,113.11,32600.0,92.8486,93.1368,92.3134,93.1285,32600.0
2015-01-06 10:30:00,113.03,113.7,112.56,113.2,47500.0,93.0627,93.6143,92.6757,93.2026,47500.0
2015-01-06 11:00:00,113.17,113.71,112.85,113.48,29300.0,93.1779,93.6225,92.9145,93.4332,29300.0
2015-01-06 11:30:00,113.4,113.66,112.6,112.61,21900.0,93.3673,93.5814,92.7086,92.7169,21900.0
2015-01-06 12:00:00,112.26,112.68,112.13,112.52,15300.0,92.4287,92.7745,92.3217,92.6428,15300.0
2015-01-06 12:30:00,112.66,113.61,112.45,113.6,17900.0,92.758,93.5402,92.5851,93.532,17900.0
2015-01-06 13:00:00,113.64,113.97,113.54,113.82,19100.0,93.5649,93.8366,93.4826,93.7131,19100.0
2015-01-06 13:30:00,113.82,114.29,113.51,114.14,27900.0,93.7131,94.1001,93.4579,93.9766,27900.0
2015-01-06 14:00:00,114.29,114.31,113.27,114.12,18400.0,94.1001,94.1165,93.2603,93.9601,18400.0
2015-01-06 14:30:00,114.05,114.84,114.05,114.5,15300.0,93.9025,94.5529,93.9025,94.273,15300.0
2015-01-06 15:00:00,114.52,114.93,114.07,114.93,21700.0,94.2895,94.627,93.9189,94.627,21700.0
2015-01-06 15:30:00,114.84,115.04,114.18,114.33,38600.0,94.5529,94.7176,94.0095,94.133,38600.0
2015-01-07 09:30:00,115.06,116.05,114.45,116.0,33900.0,94.7341,95.5492,94.2318,95.508,33900.0
2015-01-07 10:00:00,116.0,116.13,115.71,116.13,43300.0,95.508,95.615,95.2692,95.615,43300.0
2015-01-07 10:30:00,116.01,116.18,115.49,115.5,37900.0,95.5162,95.6562,95.0881,95.0963,37900.0
2015-01-07 11:00:00,115.47,115.5,113.4,113.59,24500.0,95.0716,95.0963,93.3673,93.5237,24500.0
2015-01-07 11:30:00,113.69,114.16,113.61,114.05,11800.0,93.6061,93.993,93.5402,93.9025,11800.0
2015-01-07 12:00:00,114.05,114.31,113.63,113.75,15500.0,93.9025,94.1165,93.5567,93.6555,15500.0
2015-01-07 12:30:00,113.8,113.82,113.21,113.48,10900.0,93.6966,93.7131,93.2109,93.4332,10900.0
2015-01-07 13:00:00,113.52,113.55,113.09,113.19,11200.0,93.4661,93.4908,93.1121,93.1944,11200.0
2015-01-07 13:30:00,113.24,113.72,113.17,113.51,12300.0,93.2356,93.6308,93.1779,93.4579,12300.0
2015-01-07 14:00:00,113.46,114.02,113.34,114.0,28100.0,93.4167,93.8778,93.3179,93.8613,28100.0
2015-01-07 14:30:00,114.03,114.32,113.92,113.92,11400.0,93.886,94.1248,93.7954,93.7954,11400.0
2015-01-07 15:00:00,114.0,114.1,113.59,113.77,16500.0,93.8613,93.9436,93.5237,93.6719,16500.0
2015-01-07 15:30:00,113.77,114.15,113.68,114.13,45500.0,93.6719,93.9848,93.5978,93.9683,45500.0
2015-01-08 09:30:00,115.08,116.09,114.57,115.67,15600.0,94.7505,95.5821,94.3306,95.2363,15600.0
2015-01-08 10:00:00,115.68,115.96,115.4,115.4,10200.0,95.2445,95.4751,95.014,95.014,10200.0
2015-01-08 10:30:00,115.33,116.06,115.23,116.06,11100.0,94.9564,95.5574,94.874,95.5574,11100.0
2015-01-08 11:00:00,116.06,116.4,115.95,116.14,9300.0,95.5574,95.8373,95.4668,95.6233,9300.0
2015-01-08 11:30:00,116.12,116.65,115.97,116.61,22000.0,95.6068,96.0432,95.4833,96.0102,22000.0
2015-01-08 12:00:00,116.6,116.92,116.55,116.71,11900.0,96.002,96.2655,95.9608,96.0926,11900.0
2015-01-08 12:30:00,116.71,116.87,116.67,116.82,5700.0,96.0926,96.2243,96.0596,96.1831,5700.0
2015-01-08 13:00:00,116.83,116.95,116.62,116.7,6500.0,96.1914,96.2902,96.0185,96.0843,6500.0
2015-01-08 13:30:00,116.71,116.88,116.21,116.23,16600.0,96.0926,96.2325,95.6809,95.6974,16600.0
2015-01-08 14:00:00,116.39,116.85,116.26,116.73,10600.0,95.8291,96.2078,95.7221,96.109,10600.0
2015-01-08 14:30:00,116.74,117.05,116.55,117.05,23600.0,96.1173,96.3725,95.9608,96.3725,23600.0
2015-01-08 15:00:00,117.08,117.65,117.03,117.53,19400.0,96.3972,96.8665,96.356,96.7677,19400.0
2015-01-08 15:30:00,117.54,117.91,117.49,117.67,63100.0,96.776,97.0806,96.7348,96.883,63100.0
2015-01-09 09:30:00,117.65,118.42,117.25,117.25,7000.0,96.8665,97.5005,96.5372,96.5372,7000.0
2015-01-09 10:00:00,117.25,117.57,116.85,117.17,5800.0,96.5372,96.8007,96.2078,96.4713,5800.0
2015-01-09 10:30:00,117.24,117.29,116.85,116.85,7500.0,96.5289,96.5701,96.2078,96.2078,7500.0
2015-01-09 11:00:00,116.84,116.96,116.22,116.44,5700.0,96.1996,96.2984,95.6891,95.8703,5700.0
2015-01-09 11:30:00,116.36,116.79,116.14,116.7,9100.0,95.8044,96.1584,95.6233,96.0843,9100.0
2015-01-09 12:00:00,116.81,117.0,116.64,116.85,16600.0,96.1749,96.3313,96.0349,96.2078,16600.0
2015-01-09 12:30:00,116.76,116.89,116.48,116.48,14700.0,96.1337,96.2408,95.9032,95.9032,14700.0
2015-01-09 13:00:00,116.32,116.87,116.29,116.51,5900.0,95.7715,96.2243,95.7468,95.9279,5900.0
2015-01-09 13:30:00,116.63,116.74,116.32,116.34,6800.0,96.0267,96.1173,95.7715,95.7879,6800.0
2015-01-09 14:00:00,116.3,116.4,116.21,116.21,7100.0,95.755,95.8373,95.6809,95.6809,7100.0
2015-01-09 14:30:00,116.3,116.48,116.15,116.15,8200.0,95.755,95.9032,95.6315,95.6315,8200.0
2015-01-09 15:00:00,116.26,116.46,116.13,116.27,13800.0,95.7221,95.8867,95.615,95.7303,13800.0
2015-01-09 15:30:00,116.28,116.35,115.81,115.97,27900.0,95.7385,95.7962,95.3516,95.4833,27900.0
2015-01-12 09:30:00,116.46,116.54,114.75,114.79,16900.0,95.8867,95.9526,94.4788,94.5118,16900.0
2015-01-12 10:00:00,114.67,115.52,114.5,115.19,8400.0,94.413,95.1128,94.273,94.8411,8400.0
2015-01-12 10:30:00,115.07,115.75,114.9,115.75,9600.0,94.7423,95.3022,94.6023,95.3022,9600.0
2015-01-12 11:00:00,115.89,115.97,115.07,115.44,8100.0,95.4174,95.4833,94.7423,95.0469,8100.0
2015-01-12 11:30:00,115.4,115.51,115.14,115.26,13700.0,95.014,95.1046,94.7999,94.8987,13700.0
2015-01-12 12:00:00,115.29,115.52,115.13,115.52,13300.0,94.9234,95.1128,94.7917,95.1128,13300.0
2015-01-12 12:30:00,115.5,115.58,114.84,114.98,7200.0,95.0963,95.1622,94.5529,94.6682,7200.0
2015-01-12 13:00:00,114.98,114.98,114.25,114.36,20800.0,94.6682,94.6682,94.0671,94.1577,20800.0
2015-01-12 13:30:00,114.31,114.58,114.29,114.29,16600.0,94.1165,94.3389,94.1001,94.1001,16600.0
2015-01-12 14:00:00,114.3,114.58,114.16,114.38,19600.0,94.1083,94.3389,93.993,94.1742,19600.0
2015-01-12 14:30:00,114.45,114.85,114.33,114.85,9600.0,94.2318,94.5612,94.133,94.5612,9600.0
2015-01-12 15:00:00,114.87,115.18,114.72,115.05,10800.0,94.5776,94.8329,94.4541,94.7258,10800.0
2015-01-12 15:30:00,114.96,115.61,114.63,115.38,22000.0,94.6517,95.1869,94.38,94.9975,22000.0
2015-01-13 09:30:00,115.79,117.53,115.79,117.43,15000.0,95.3351,96.7677,95.3351,96.6854,15000.0
2015-01-13 10:00:00,117.41,117.56,116.56,116.67,23900.0,96.6689,96.7924,95.9691,96.0596,23900.0
2015-01-13 10:30:00,116.65,116.69,115.99,116.35,34500.0,96.0432,96.0761,95.4998,95.7962,34500.0
2015-01-13 11:00:00,116.37,116.37,115.86,115.97,10500.0,95.8126,95.8126,95.3927,95.4833,10500.0
2015-01-13 11:30:00,115.92,116.22,115.79,115.9,33800.0,95.4421,95.6891,95.3351,95.4257,33800.0
2015-01-13 12:00:00,115.92,116.06,115.44,115.72,9700.0,95.4421,95.5574,95.0469,95.2775,9700.0
2015-01-13 12:30:00,115.61,115.63,114.91,115.36,9600.0,95.1869,95.2034,94.6106,94.9811,9600.0
2015-01-13 13:00:00,115.45,115.85,115.1,115.34,10900.0,95.0552,95.3845,94.767,94.9646,10900.0
2015-01-13 13:30:00,115.39,115.39,114.17,114.49,19500.0,95.0058,95.0058,94.0013,94.2648,19500.0
2015-01-13 14:00:00,114.51,114.52,113.76,114.52,12700.0,94.2812,94.2895,93.6637,94.2895,12700.0
2015-01-13 14:30:00,114.42,114.75,114.01,114.01,7900.0,94.2071,94.4788,93.8695,93.8695,7900.0
2015-01-13 15:00:00,114.05,114.63,113.8,114.31,12100.0,93.9025,94.38,93.6966,94.1165,12100.0
2015-01-13 15:30:00,114.27,115.04,114.2,114.92,21700.0,94.0836,94.7176,94.026,94.6188,21700.0
2015-01-14 09:30:00,113.15,114.17,112.33,113.83,17800.0,93.1615,94.0013,92.4863,93.7213,17800.0
2015-01-14 10:00:00,113.61,115.06,113.37,115.0,48000.0,93.5402,94.7341,93.3426,94.6847,48000.0
2015-01-14 10:30:00,114.86,114.92,113.97,114.27,30300.0,94.5694,94.6188,93.8366,94.0836,30300.0
2015-01-14 11:00:00,114.29,114.65,114.12,114.51,24000.0,94.1001,94.3965,93.9601,94.2812,24000.0
2015-01-14 11:30:00,114.52,115.16,114.3,114.3,12400.0,94.2895,94.8164,94.1083,94.1083,12400.0
2015-01-14 12:00:00,114.5,114.65,114.14,114.47,11000.0,94.273,94.3965,93.9766,94.2483,11000.0
2015-01-14 12:30:00,114.45,114.78,114.25,114.59,77600.0,94.2318,94.5035,94.0671,94.3471,77600.0
2015-01-14 13:00:00,114.55,114.81,114.45,114.64,7400.0,94.3142,94.5282,94.2318,94.3883,7400.0
2015-01-14 13:30:00,114.62,114.62,113.45,113.54,12200.0,94.3718,94.3718,93.4085,93.4826,12200.0
2015-01-14 14:00:00,113.69,114.55,113.49,114.37,12800.0,93.6061,94.3142,93.4414,94.1659,12800.0
2015-01-14 14:30:00,114.54,115.08,114.33,114.47,16800.0,94.3059,94.7505,94.133,94.2483,16800.0
2015-01-14 15:00:00,114.39,114.39,113.83,114.28,27900.0,94.1824,94.1824,93.7213,94.0918,27900.0
2015-01-14 15:30:00,114.39,114.47,113.4,113.47,55800.0,94.1824,94.2483,93.3673,93.4249,55800.0
2015-01-15 09:30:00,113.36,114.93,112.61,112.65,20900.0,93.3344,94.627,92.7169,92.7498,20900.0
2015-01-15 10:00:00,112.51,113.76,112.35,113.68,17600.0,92.6345,93.6637,92.5028,93.5978,17600.0
2015-01-15 10:30:00,113.85,114.05,113.26,113.26,9000.0,93.7378,93.9025,93.252,93.252,9000.0
2015-01-15 11:00:00,113.25,113.38,112.6,112.7,14200.0,93.2438,93.3508,92.7086,92.791,14200.0
2015-01-15 11:30:00,112.61,113.14,112.41,112.98,20600.0,92.7169,93.1532,92.5522,93.0215,20600.0
2015-01-15 12:00:00,112.98,113.0,112.47,112.7,13800.0,93.0215,93.038,92.6016,92.791,13800.0
2015-01-15 12:30:00,112.52,112.55,111.93,112.24,10500.0,92.6428,92.6675,92.157,92.4122,10500.0
2015-01-15 13:00:00,112.25,112.58,112.05,112.22,14900.0,92.4205,92.6922,92.2558,92.3958,14900.0
2015-01-15 13:30:00,112.23,112.52,111.83,112.4,13400.0,92.404,92.6428,92.0747,92.544,13400.0
2015-01-15 14:00:00,112.4,112.72,112.32,112.56,12000.0,92.544,92.8074,92.4781,92.6757,12000.0
2015-01-15 14:30:00,112.61,113.39,112.54,113.39,15900.0,92.7169,93.3591,92.6592,93.3591,15900.0
2015-01-15 15:00:00,113.37,113.64,112.62,112.85,35200.0,93.3426,93.5649,92.7251,92.9145,35200.0
2015-01-15 15:30:00,112.87,113.04,112.41,112.85,62200.0,92.9309,93.0709,92.5522,92.9145,62200.0
2015-01-16 09:30:00,112.28,113.38,112.28,113.02,25100.0,92.4452,93.3508,92.4452,93.0544,25100.0
2015-01-16 10:00:00,113.01,113.53,112.37,113.11,29800.0,93.0462,93.4743,92.5193,93.1285,29800.0
2015-01-16 10:30:00,113.17,113.3,112.75,113.09,15500.0,93.1779,93.285,92.8321,93.1121,15500.0
2015-01-16 11:00:00,113.13,113.36,112.8,112.91,25400.0,93.145,93.3344,92.8733,92.9639,25400.0
2015-01-16 11:30:00,112.89,113.76,112.88,113.59,8000.0,92.9474,93.6637,92.9392,93.5237,8000.0
2015-01-16 12:00:00,113.57,114.26,113.54,113.92,12600.0,93.5073,94.0754,93.4826,93.7954,12600.0
2015-01-16 12:30:00,113.89,114.69,113.84,114.5,9300.0,93.7707,94.4294,93.7296,94.273,9300.0
2015-01-16 13:00:00,114.68,114.68,114.33,114.53,9800.0,94.4212,94.4212,94.133,94.2977,9800.0
2015-01-16 13:30:00,114.56,114.91,114.55,114.91,6300.0,94.3224,94.6106,94.3142,94.6106,6300.0
2015-01-16 14:00:00,114.94,115.17,114.93,115.03,9300.0,94.6353,94.8246,94.627,94.7094,9300.0
2015-01-16 14:30:00,114.98,115.39,114.93,115.34,11600.0,94.6682,95.0058,94.627,94.9646,11600.0
2015-01-16 15:00:00,115.36,115.52,115.21,115.3,13700.0,94.9811,95.1128,94.8576,94.9317,13700.0
2015-01-16 15:30:00,115.23,115.83,115.16,115.66,28600.0,94.874,95.368,94.8164,95.2281,28600.0
2015-01-20 09:30:00,115.6,116.46,113.79,113.92,27000.0,95.1787,95.8867,93.6884,93.7954,27000.0
2015-01-20 10:00:00,113.92,114.56,113.62,114.56,23400.0,93.7954,94.3224,93.5484,94.3224,23400.0
2015-01-20 10:30:00,114.4,114.47,113.81,114.25,23600.0,94.1906,94.2483,93.7049,94.0671,23600.0
2015-01-20 11:00:00,114.2,114.65,113.71,113.79,31700.0,94.026,94.3965,93.6225,93.6884,31700.0
2015-01-20 11:30:00,113.86,113.86,113.37,113.56,18700.0,93.746,93.746,93.3426,93.499,18700.0
2015-01-20 12:00:00,113.57,113.99,113.52,113.7,12600.0,93.5073,93.8531,93.4661,93.6143,12600.0
2015-01-20 12:30:00,113.77,113.98,113.54,113.8,12600.0,93.6719,93.8448,93.4826,93.6966,12600.0
2015-01-20 13:00:00,113.93,114.09,113.72,113.92,11400.0,93.8037,93.9354,93.6308,93.7954,11400.0
2015-01-20 13:30:00,113.92,114.04,113.63,113.64,11500.0,93.7954,93.8942,93.5567,93.5649,11500.0
2015-01-20 14:00:00,113.7,114.04,113.53,113.73,29100.0,93.6143,93.8942,93.4743,93.639,29100.0
2015-01-20 14:30:00,113.81,114.73,113.81,114.73,10100.0,93.7049,94.4624,93.7049,94.4624,10100.0
2015-01-20 15:00:00,114.66,114.67,114.12,114.33,24100.0,94.4047,94.413,93.9601,94.133,24100.0
2015-01-20 15:30:00,114.33,114.94,114.33,114.79,59700.0,94.133,94.6353,94.133,94.5118,59700.0
2015-01-21 09:30:00,114.6,115.5,114.35,115.08,9300.0,94.3553,95.0963,94.1495,94.7505,9300.0
2015-01-21 10:00:00,115.23,115.24,114.01,114.59,18300.0,94.874,94.8823,93.8695,94.3471,18300.0
2015-01-21 10:30:00,114.49,114.75,114.09,114.31,8800.0,94.2648,94.4788,93.9354,94.1165,8800.0
2015-01-21 11:00:00,114.4,114.8,114.22,114.67,16500.0,94.1906,94.52,94.0424,94.413,16500.0
2015-01-21 11:30:00,114.67,114.97,114.5,114.92,11900.0,94.413,94.66,94.273,94.6188,11900.0
2015-01-21 12:00:00,115.01,115.23,115.01,115.23,3500.0,94.6929,94.874,94.6929,94.874,3500.0
2015-01-21 12:30:00,115.27,115.29,114.67,114.95,17200.0,94.907,94.9234,94.413,94.6435,17200.0
2015-01-21 13:00:00,115.02,115.29,114.89,115.01,9700.0,94.7011,94.9234,94.5941,94.6929,9700.0
2015-01-21 13:30:00,114.95,115.24,114.85,115.01,11600.0,94.6435,94.8823,94.5612,94.6929,11600.0
2015-01-21 14:00:00,114.99,115.34,114.97,115.25,12200.0,94.6764,94.9646,94.66,94.8905,12200.0
2015-01-21 14:30:00,115.19,115.98,115.13,115.95,25200.0,94.8411,95.4915,94.7917,95.4668,25200.0
2015-01-21 15:00:00,115.91,116.11,115.59,116.04,27600.0,95.4339,95.5986,95.1704,95.5409,27600.0
2015-01-21 15:30:00,116.02,116.04,115.75,115.9,34800.0,95.5245,95.5409,95.3022,95.4257,34800.0
2015-01-22 09:30:00,116.88,117.44,115.43,116.13,10300.0,96.2325,96.6936,95.0387,95.615,10300.0
2015-01-22 10:00:00,116.41,116.54,116.03,116.34,10200.0,95.8456,95.9526,95.5327,95.7879,10200.0
2015-01-22 10:30:00,116.37,117.03,116.1,117.03,11400.0,95.8126,96.356,95.5903,96.356,11400.0
2015-01-22 11:00:00,117.02,117.02,116.34,116.87,20000.0,96.3478,96.3478,95.7879,96.2243,20000.0
2015-01-22 11:30:00,116.87,117.31,116.8,117.06,12300.0,96.2243,96.5866,96.1667,96.3807,12300.0
2015-01-22 12:00:00,117.09,117.8,117.09,117.78,10500.0,96.4054,96.99,96.4054,96.9736,10500.0
2015-01-22 12:30:00,117.79,117.88,117.18,117.45,14100.0,96.9818,97.0559,96.4795,96.7019,14100.0
2015-01-22 13:00:00,117.5,118.0,117.5,117.87,15000.0,96.743,97.1547,96.743,97.0477,15000.0
2015-01-22 13:30:00,117.91,118.63,117.91,118.46,10400.0,97.0806,97.6734,97.0806,97.5334,10400.0
2015-01-22 14:00:00,118.4,118.84,118.28,118.84,12400.0,97.484,97.8463,97.3852,97.8463,12400.0
2015-01-22 14:30:00,118.8,119.61,118.8,119.52,15900.0,97.8134,98.4803,97.8134,98.4062,15900.0
2015-01-22 15:00:00,119.53,119.78,119.36,119.53,28200.0,98.4144,98.6202,98.2744,98.4144,28200.0
2015-01-22 15:30:00,119.7,119.72,119.32,119.4,73000.0,98.5544,98.5708,98.2415,98.3074,73000.0
2015-01-23 09:30:00,119.4,119.55,118.35,118.5,10600.0,98.3074,98.4309,97.4429,97.5664,10600.0
2015-01-23 10:00:00,118.5,119.15,118.39,118.51,9200.0,97.5664,98.1015,97.4758,97.5746,9200.0
2015-01-23 10:30:00,118.65,118.96,117.87,118.96,32300.0,97.6899,97.9451,97.0477,97.9451,32300.0
2015-01-23 11:00:00,118.88,119.22,118.47,119.18,14700.0,97.8792,98.1592,97.5417,98.1262,14700.0
2015-01-23 11:30:00,119.12,119.16,118.83,118.83,8000.0,98.0768,98.1098,97.8381,97.8381,8000.0
2015-01-23 12:00:00,118.89,119.52,118.88,119.35,10800.0,97.8875,98.4062,97.8792,98.2662,10800.0
2015-01-23 12:30:00,119.35,119.45,118.86,118.86,12400.0,98.2662,98.3485,97.8628,97.8628,12400.0
2015-01-23 13:00:00,118.87,119.43,118.87,119.23,19400.0,97.871,98.3321,97.871,98.1674,19400.0
2015-01-23 13:30:00,119.21,119.83,119.21,119.69,5400.0,98.1509,98.6614,98.1509,98.5461,5400.0
2015-01-23 14:00:00,119.69,119.73,119.51,119.69,20900.0,98.5461,98.5791,98.3979,98.5461,20900.0
2015-01-23 14:30:00,119.56,119.71,119.34,119.7,7000.0,98.4391,98.5626,98.258,98.5544,7000.0
2015-01-23 15:00:00,119.72,119.72,119.47,119.7,14600.0,98.5708,98.5708,98.365,98.5544,14600.0
2015-01-23 15:30:00,119.69,119.71,119.41,119.6,48200.0,98.5461,98.5626,98.3156,98.472,48200.0
2015-01-26 09:30:00,119.22,119.22,117.75,118.66,12600.0,98.1592,98.1592,96.9489,97.6981,12600.0
2015-01-26 10:00:00,118.8,119.05,118.57,118.66,38100.0,97.8134,98.0192,97.624,97.6981,38100.0
2015-01-26 10:30:00,118.71,118.98,118.34,118.59,8200.0,97.7393,97.9616,97.4346,97.6405,8200.0
2015-01-26 11:00:00,118.54,119.0,118.22,118.41,22500.0,97.5993,97.978,97.3358,97.4923,22500.0
2015-01-26 11:30:00,118.51,119.26,118.28,119.03,16300.0,97.5746,98.1921,97.3852,98.0027,16300.0
2015-01-26 12:00:00,119.07,119.35,119.06,119.27,29000.0,98.0357,98.2662,98.0274,98.2003,29000.0
2015-01-26 12:30:00,119.19,119.19,118.83,118.89,7000.0,98.1345,98.1345,97.8381,97.8875,7000.0
2015-01-26 13:00:00,118.89,119.05,118.8,118.92,11200.0,97.8875,98.0192,97.8134,97.9122,11200.0
2015-01-26 13:30:00,118.99,119.04,118.85,118.99,4700.0,97.9698,98.011,97.8545,97.9698,4700.0
2015-01-26 14:00:00,118.97,119.04,118.81,118.94,7000.0,97.9533,98.011,97.8216,97.9286,7000.0
2015-01-26 14:30:00,118.96,119.02,118.92,118.97,7800.0,97.9451,97.9945,97.9122,97.9533,7800.0
2015-01-26 15:00:00,118.96,119.56,118.91,119.4,15300.0,97.9451,98.4391,97.9039,98.3074,15300.0
2015-01-26 15:30:00,119.23,119.57,119.0,119.57,26700.0,98.1674,98.4473,97.978,98.4473,26700.0
2015-01-27 09:30:00,117.65,119.04,117.65,118.8,43400.0,96.8665,98.011,96.8665,97.8134,43400.0
2015-01-27 10:00:00,118.78,119.14,118.74,118.86,30200.0,97.7969,98.0933,97.764,97.8628,30200.0
2015-01-27 10:30:00,118.81,118.98,118.09,118.27,17200.0,97.8216,97.9616,97.2288,97.377,17200.0
2015-01-27 11:00:00,118.25,118.6,118.18,118.53,30100.0,97.3605,97.6487,97.3029,97.5911,30100.0
2015-01-27 11:30:00,118.6,118.79,118.49,118.52,4500.0,97.6487,97.8051,97.5581,97.5828,4500.0
2015-01-27 12:00:00,118.47,118.8,118.35,118.8,2900.0,97.5417,97.8134,97.4429,97.8134,2900.0
2015-01-27 12:30:00,118.96,119.23,118.85,119.2,6200.0,97.9451,98.1674,97.8545,98.1427,6200.0
2015-01-27 13:00:00,119.31,119.54,119.26,119.48,4700.0,98.2333,98.4226,98.1921,98.3732,4700.0
2015-01-27 13:30:00,119.59,119.59,119.12,119.35,5700.0,98.4638,98.4638,98.0768,98.2662,5700.0
2015-01-27 14:00:00,119.32,119.69,119.31,119.69,11100.0,98.2415,98.5461,98.2333,98.5461,11100.0
2015-01-27 14:30:00,119.65,119.66,119.25,119.25,5900.0,98.5132,98.5214,98.1839,98.1839,5900.0
2015-01-27 15:00:00,119.1,119.45,119.06,119.2,19900.0,98.0604,98.3485,98.0274,98.1427,19900.0
2015-01-27 15:30:00,119.22,119.31,118.93,119.06,58700.0,98.1592,98.2333,97.9204,98.0274,58700.0
2015-01-28 09:30:00,120.28,120.64,119.64,120.33,19600.0,99.0319,99.3283,98.505,99.0731,19600.0
2015-01-28 10:00:00,120.5,120.79,119.7,119.73,15100.0,99.2131,99.4518,98.5544,98.5791,15100.0
2015-01-28 10:30:00,119.7,119.7,118.14,118.29,11400.0,98.5544,98.5544,97.27,97.3935,11400.0
2015-01-28 11:00:00,118.27,118.88,118.17,118.75,9400.0,97.377,97.8792,97.2947,97.7722,9400.0
2015-01-28 11:30:00,118.93,119.26,118.85,119.02,2900.0,97.9204,98.1921,97.8545,97.9945,2900.0
2015-01-28 12:00:00,119.19,119.64,119.11,119.56,3900.0,98.1345,98.505,98.0686,98.4391,3900.0
2015-01-28 12:30:00,119.57,119.66,119.25,119.32,4500.0,98.4473,98.5214,98.1839,98.2415,4500.0
2015-01-28 13:00:00,119.27,119.27,118.79,118.83,3900.0,98.2003,98.2003,97.8051,97.8381,3900.0
2015-01-28 13:30:00,118.83,119.43,118.78,119.33,8400.0,97.8381,98.3321,97.7969,98.2497,8400.0
2015-01-28 14:00:00,119.14,119.64,118.66,118.66,15600.0,98.0933,98.505,97.6981,97.6981,15600.0
2015-01-28 14:30:00,118.53,119.34,118.35,119.14,8700.0,97.5911,98.258,97.4429,98.0933,8700.0
2015-01-28 15:00:00,119.16,119.33,118.06,118.38,12600.0,98.1098,98.2497,97.2041,97.4676,12600.0
2015-01-28 15:30:00,118.46,118.58,117.91,118.45,42300.0,97.5334,97.6322,97.0806,97.5252,42300.0
2015-01-29 09:30:00,118.53,118.68,117.23,117.67,15200.0,97.5911,97.7146,96.5207,96.883,15200.0
2015-01-29 10:00:00,117.58,118.34,117.51,118.17,23500.0,96.8089,97.4346,96.7513,97.2947,23500.0
2015-01-29 10:30:00,118.09,118.09,117.42,117.62,22700.0,97.2288,97.2288,96.6772,96.8418,22700.0
2015-01-29 11:00:00,117.72,117.87,117.28,117.48,16100.0,96.9242,97.0477,96.5619,96.7266,16100.0
2015-01-29 11:30:00,117.44,117.75,117.4,117.66,7300.0,96.6936,96.9489,96.6607,96.8748,7300.0
2015-01-29 12:00:00,117.78,117.89,117.07,117.07,6800.0,96.9736,97.0641,96.389,96.389,6800.0
2015-01-29 12:30:00,117.16,117.23,116.64,117.22,8200.0,96.4631,96.5207,96.0349,96.5125,8200.0
2015-01-29 13:00:00,117.22,117.45,117.06,117.45,4000.0,96.5125,96.7019,96.3807,96.7019,4000.0
2015-01-29 13:30:00,117.53,118.38,117.5,118.0,7900.0,96.7677,97.4676,96.743,97.1547,7900.0
2015-01-29 14:00:00,118.03,118.58,117.81,118.52,23400.0,97.1794,97.6322,96.9983,97.5828,23400.0
2015-01-29 14:30:00,118.58,118.61,118.29,118.34,4100.0,97.6322,97.6569,97.3935,97.4346,4100.0
2015-01-29 15:00:00,118.49,118.85,118.36,118.59,13000.0,97.5581,97.8545,97.4511,97.6405,13000.0
2015-01-29 15:30:00,118.59,118.92,118.27,118.51,25100.0,97.6405,97.9122,97.377,97.5746,25100.0
2015-01-30 09:30:00,117.51,118.41,117.51,117.61,8800.0,96.7513,97.4923,96.7513,96.8336,8800.0
2015-01-30 10:00:00,117.25,117.77,116.96,116.99,9800.0,96.5372,96.9653,96.2984,96.3231,9800.0
2015-01-30 10:30:00,116.81,116.89,116.49,116.69,4600.0,96.1749,96.2408,95.9114,96.0761,4600.0
2015-01-30 11:00:00,116.73,117.1,116.24,117.06,20700.0,96.109,96.4137,95.7056,96.3807,20700.0
2015-01-30 11:30:00,117.09,117.18,116.53,117.17,8100.0,96.4054,96.4795,95.9444,96.4713,8100.0
2015-01-30 12:00:00,117.17,117.67,117.14,117.49,25000.0,96.4713,96.883,96.4466,96.7348,25000.0
2015-01-30 12:30:00,117.48,117.56,116.94,117.01,3600.0,96.7266,96.7924,96.2819,96.3396,3600.0
2015-01-30 13:00:00,117.05,117.09,116.52,117.02,6600.0,96.3725,96.4054,95.9361,96.3478,6600.0
2015-01-30 13:30:00,117.1,117.26,116.8,117.23,8600.0,96.4137,96.5454,96.1667,96.5207,8600.0
2015-01-30 14:00:00,117.15,117.22,116.88,117.22,14200.0,96.4548,96.5125,96.2325,96.5125,14200.0
2015-01-30 14:30:00,117.41,117.41,116.6,116.76,13700.0,96.6689,96.6689,96.002,96.1337,13700.0
2015-01-30 15:00:00,116.76,117.02,116.41,116.97,26200.0,96.1337,96.3478,95.8456,96.3066,26200.0
2015-01-30 15:30:00,116.99,117.41,116.3,116.61,56900.0,96.3231,96.6689,95.755,96.0102,56900.0
2015-02-02 09:30:00,116.72,117.56,115.36,115.36,11400.0,96.1008,96.7924,94.9811,94.9811,11400.0
2015-02-02 10:00:00,115.3,115.77,114.61,115.71,11200.0,94.9317,95.3186,94.3636,95.2692,11200.0
2015-02-02 10:30:00,115.52,115.73,115.03,115.29,7700.0,95.1128,95.2857,94.7094,94.9234,7700.0
2015-02-02 11:00:00,115.28,116.13,115.28,116.12,12900.0,94.9152,95.615,94.9152,95.6068,12900.0
2015-02-02 11:30:00,116.13,116.5,116.04,116.37,12700.0,95.615,95.9197,95.5409,95.8126,12700.0
2015-02-02 12:00:00,116.32,116.32,115.43,115.7,7100.0,95.7715,95.7715,95.0387,95.261,7100.0
2015-02-02 12:30:00,115.59,115.94,115.52,115.63,6400.0,95.1704,95.4586,95.1128,95.2034,6400.0
2015-02-02 13:00:00,115.54,115.96,115.54,115.89,7200.0,95.1293,95.4751,95.1293,95.4174,7200.0
2015-02-02 13:30:00,116.01,116.08,115.26,115.26,5100.0,95.5162,95.5739,94.8987,94.8987,5100.0
2015-02-02 14:00:00,115.38,116.44,115.38,116.44,4200.0,94.9975,95.8703,94.9975,95.8703,4200.0
2015-02-02 14:30:00,116.52,116.59,115.76,116.05,9100.0,95.9361,95.9938,95.3104,95.5492,9100.0
2015-02-02 15:00:00,116.17,116.97,116.15,116.88,8600.0,95.648,96.3066,95.6315,96.2325,8600.0
2015-02-02 15:30:00,116.86,118.06,116.86,118.01,31000.0,96.2161,97.2041,96.2161,97.1629,31000.0
2015-02-03 09:30:00,118.5,120.05,118.5,119.7,12200.0,97.5664,98.8425,97.5664,98.5544,12200.0
2015-02-03 10:00:00,119.59,119.78,119.27,119.55,11000.0,98.4638,98.6202,98.2003,98.4309,11000.0
2015-02-03 10:30:00,119.68,119.81,118.86,118.86,22200.0,98.5379,98.6449,97.8628,97.8628,22200.0
2015-02-03 11:00:00,119.05,119.45,118.86,119.16,22600.0,98.0192,98.3485,97.8628,98.1098,22600.0
2015-02-03 11:30:00,119.17,119.51,119.05,119.13,12700.0,98.118,98.3979,98.0192,98.0851,12700.0
2015-02-03 12:00:00,119.08,119.31,118.98,119.13,10500.0,98.0439,98.2333,97.9616,98.0851,10500.0
2015-02-03 12:30:00,119.09,119.29,118.77,119.13,7800.0,98.0521,98.2168,97.7887,98.0851,7800.0
2015-02-03 13:00:00,119.15,119.74,119.12,119.74,8700.0,98.1015,98.5873,98.0768,98.5873,8700.0
2015-02-03 13:30:00,119.77,120.15,119.47,120.13,20900.0,98.612,98.9249,98.365,98.9084,20900.0
2015-02-03 14:00:00,120.17,120.46,120.1,120.16,7000.0,98.9413,99.1801,98.8837,98.9331,7000.0
2015-02-03 14:30:00,120.24,120.67,120.13,120.55,14100.0,98.999,99.353,98.9084,99.2542,14100.0
2015-02-03 15:00:00,120.61,120.97,120.58,120.93,18000.0,99.3036,99.6,99.2789,99.5671,18000.0
2015-02-03 15:30:00,120.93,121.31,120.46,121.14,67400.0,99.5671,99.88,99.1801,99.74,67400.0
2015-02-04 09:30:00,121.17,121.64,120.47,121.56,7700.0,99.7647,100.1517,99.1884,100.0858,7700.0
2015-02-04 10:00:00,121.51,121.63,120.42,120.67,8400.0,100.0446,100.1434,99.1472,99.353,8400.0
2015-02-04 10:30:00,120.69,121.52,120.68,121.33,9700.0,99.3695,100.0529,99.3613,99.8964,9700.0
2015-02-04 11:00:00,121.27,121.71,121.13,121.62,8900.0,99.847,100.2093,99.7318,100.1352,8900.0
2015-02-04 11:30:00,121.67,121.93,121.43,121.5,5200.0,100.1764,100.3904,99.9788,100.0364,5200.0
2015-02-04 12:00:00,121.58,121.64,121.21,121.31,17000.0,100.1023,100.1517,99.7976,99.88,17000.0
2015-02-04 12:30:00,121.34,121.34,120.71,121.05,2700.0,99.9047,99.9047,99.386,99.6659,2700.0
2015-02-04 13:00:00,120.95,121.07,120.66,120.81,12700.0,99.5836,99.6824,99.3448,99.4683,12700.0
2015-02-04 13:30:00,120.85,120.94,120.68,120.76,22200.0,99.5012,99.5753,99.3613,99.4271,22200.0
2015-02-04 14:00:00,120.79,121.09,120.72,121.09,4700.0,99.4518,99.6988,99.3942,99.6988,4700.0
2015-02-04 14:30:00,121.02,121.87,120.86,121.54,13700.0,99.6412,100.341,99.5095,100.0693,13700.0
2015-02-04 15:00:00,121.49,121.71,121.36,121.71,8100.0,100.0282,100.2093,99.9211,100.2093,8100.0
2015-02-04 15:30:00,121.74,121.81,120.59,120.86,33400.0,100.234,100.2916,99.2872,99.5095,33400.0
2015-02-05 09:30:00,121.88,121.88,120.51,121.56,14300.0,100.3493,100.3493,99.2213,100.0858,14300.0
2015-02-05 10:00:00,121.33,121.97,121.33,121.79,4800.0,99.8964,100.4234,99.8964,100.2752,4800.0
2015-02-05 10:30:00,121.86,122.21,121.78,122.05,5700.0,100.3328,100.621,100.2669,100.4892,5700.0
2015-02-05 11:00:00,121.87,121.88,121.47,121.63,7200.0,100.341,100.3493,100.0117,100.1434,7200.0
2015-02-05 11:30:00,121.75,122.03,121.41,121.42,9600.0,100.2422,100.4728,99.9623,99.9705,9600.0
2015-02-05 12:00:00,121.47,121.48,121.02,121.04,6700.0,100.0117,100.0199,99.6412,99.6577,6700.0
2015-02-05 12:30:00,121.12,121.4,121.02,121.03,5000.0,99.7235,99.9541,99.6412,99.6494,5000.0
2015-02-05 13:00:00,121.08,121.19,120.89,121.02,5400.0,99.6906,99.7812,99.5342,99.6412,5400.0
2015-02-05 13:30:00,121.15,121.3,121.07,121.26,8700.0,99.7482,99.8717,99.6824,99.8388,8700.0
2015-02-05 14:00:00,121.2,121.32,120.96,121.07,8800.0,99.7894,99.8882,99.5918,99.6824,8800.0
2015-02-05 14:30:00,120.95,121.08,120.76,120.77,9100.0,99.5836,99.6906,99.4271,99.4354,9100.0
2015-02-05 15:00:00,120.81,120.88,120.58,120.79,14100.0,99.4683,99.5259,99.2789,99.4518,14100.0
2015-02-05 15:30:00,120.83,120.89,120.61,120.8,29700.0,99.4848,99.5342,99.3036,99.4601,29700.0
2015-02-06 09:30:00,120.6,121.1,120.14,121.0,34100.0,99.2954,99.7071,98.9166,99.6247,34100.0
2015-02-06 10:00:00,120.94,122.13,120.84,122.03,20800.0,99.5753,100.5551,99.493,100.4728,20800.0
2015-02-06 10:30:00,122.0,122.49,121.92,122.07,34000.0,100.4481,100.8515,100.3822,100.5057,34000.0
2015-02-06 11:00:00,121.86,121.86,121.43,121.43,9400.0,100.3328,100.3328,99.9788,99.9788,9400.0
2015-02-06 11:30:00,121.35,121.64,121.28,121.35,8500.0,99.9129,100.1517,99.8553,99.9129,8500.0
2015-02-06 12:00:00,121.33,121.44,121.1,121.25,18400.0,99.8964,99.987,99.7071,99.8306,18400.0
2015-02-06 12:30:00,121.24,121.34,120.87,121.19,11600.0,99.8223,99.9047,99.5177,99.7812,11600.0
2015-02-06 13:00:00,121.14,121.28,120.41,120.54,10000.0,99.74,99.8553,99.139,99.246,10000.0
2015-02-06 13:30:00,120.58,120.98,120.47,120.86,7500.0,99.2789,99.6083,99.1884,99.5095,7500.0
2015-02-06 14:00:00,120.82,121.2,120.74,121.19,5600.0,99.4765,99.7894,99.4107,99.7812,5600.0
2015-02-06 14:30:00,121.21,121.56,121.14,121.52,31800.0,99.7976,100.0858,99.74,100.0529,31800.0
2015-02-06 15:00:00,121.5,121.59,121.19,121.41,31300.0,100.0364,100.1105,99.7812,99.9623,31300.0
2015-02-06 15:30:00,121.41,121.75,121.31,121.64,76200.0,99.9623,100.2422,99.88,100.1517,76200.0
2015-02-09 09:30:00,120.96,121.6,119.89,121.04,13100.0,99.5918,100.1187,98.7108,99.6577,13100.0
2015-02-09 10:00:00,121.27,121.27,120.41,120.41,7700.0,99.847,99.847,99.139,99.139,7700.0
2015-02-09 10:30:00,120.4,120.42,119.93,119.96,5200.0,99.1307,99.1472,98.7437,98.7684,5200.0
2015-02-09 11:00:00,120.0,120.29,119.79,120.29,4300.0,98.8014,99.0402,98.6285,99.0402,4300.0
2015-02-09 11:30:00,120.29,120.36,120.15,120.23,5500.0,99.0402,99.0978,98.9249,98.9908,5500.0
2015-02-09 12:00:00,120.01,120.04,119.59,119.77,5700.0,98.8096,98.8343,98.4638,98.612,5700.0
2015-02-09 12:30:00,119.79,119.92,119.6,119.89,3600.0,98.6285,98.7355,98.472,98.7108,3600.0
2015-02-09 13:00:00,119.77,119.93,119.59,119.67,2800.0,98.612,98.7437,98.4638,98.5297,2800.0
2015-02-09 13:30:00,119.5,119.5,119.03,119.03,6300.0,98.3897,98.3897,98.0027,98.0027,6300.0
2015-02-09 14:00:00,119.03,119.57,119.03,119.49,8000.0,98.0027,98.4473,98.0027,98.3815,8000.0
2015-02-09 14:30:00,119.47,119.83,119.41,119.79,31300.0,98.365,98.6614,98.3156,98.6285,31300.0
2015-02-09 15:00:00,119.67,119.79,119.34,119.53,10000.0,98.5297,98.6285,98.258,98.4144,10000.0
2015-02-09 15:30:00,119.46,119.57,119.11,119.19,43700.0,98.3568,98.4473,98.0686,98.1345,43700.0
2015-02-10 09:30:00,120.0,120.0,119.41,119.57,8500.0,98.8014,98.8014,98.3156,98.4473,8500.0
2015-02-10 10:00:00,119.66,120.03,119.57,119.57,9800.0,98.5214,98.8261,98.4473,98.4473,9800.0
2015-02-10 10:30:00,119.7,119.7,118.88,118.9,13500.0,98.5544,98.5544,97.8792,97.8957,13500.0
2015-02-10 11:00:00,118.98,119.68,118.93,119.4,19700.0,97.9616,98.5379,97.9204,98.3074,19700.0
2015-02-10 11:30:00,119.38,119.96,119.23,119.82,6700.0,98.2909,98.7684,98.1674,98.6532,6700.0
2015-02-10 12:00:00,119.77,120.2,119.6,119.85,6500.0,98.612,98.966,98.472,98.6779,6500.0
2015-02-10 12:30:00,120.04,120.04,119.42,119.67,9600.0,98.8343,98.8343,98.3238,98.5297,9600.0
2015-02-10 13:00:00,119.81,119.82,119.32,119.74,6100.0,98.6449,98.6532,98.2415,98.5873,6100.0
2015-02-10 13:30:00,119.64,119.71,119.35,119.43,4400.0,98.505,98.5626,98.2662,98.3321,4400.0
2015-02-10 14:00:00,119.4,120.03,119.4,120.0,7700.0,98.3074,98.8261,98.3074,98.8014,7700.0
2015-02-10 14:30:00,120.02,120.53,119.99,120.49,5700.0,98.8178,99.2378,98.7931,99.2048,5700.0
2015-02-10 15:00:00,120.46,120.5,120.15,120.46,9400.0,99.1801,99.2131,98.9249,99.1801,9400.0
2015-02-10 15:30:00,120.4,120.72,120.29,120.49,23600.0,99.1307,99.3942,99.0402,99.2048,23600.0
2015-02-11 09:30:00,119.92,120.99,119.92,120.87,10400.0,98.7355,99.6165,98.7355,99.5177,10400.0
2015-02-11 10:00:00,120.93,120.93,120.12,120.27,6200.0,99.5671,99.5671,98.9002,99.0237,6200.0
2015-02-11 10:30:00,120.33,120.79,120.13,120.77,24000.0,99.0731,99.4518,98.9084,99.4354,24000.0
2015-02-11 11:00:00,120.77,121.32,120.71,121.25,12600.0,99.4354,99.8882,99.386,99.8306,12600.0
2015-02-11 11:30:00,121.09,121.6,121.09,121.49,8400.0,99.6988,100.1187,99.6988,100.0282,8400.0
2015-02-11 12:00:00,121.39,121.52,121.2,121.34,8600.0,99.9458,100.0529,99.7894,99.9047,8600.0
2015-02-11 12:30:00,121.39,121.39,120.93,121.11,8900.0,99.9458,99.9458,99.5671,99.7153,8900.0
2015-02-11 13:00:00,121.05,121.14,120.54,120.7,6500.0,99.6659,99.74,99.246,99.3777,6500.0
2015-02-11 13:30:00,120.64,121.38,120.57,121.26,10700.0,99.3283,99.9376,99.2707,99.8388,10700.0
2015-02-11 14:00:00,121.26,121.52,121.15,121.25,9600.0,99.8388,100.0529,99.7482,99.8306,9600.0
2015-02-11 14:30:00,121.3,121.97,121.3,121.64,15300.0,99.8717,100.4234,99.8717,100.1517,15300.0
2015-02-11 15:00:00,121.64,122.32,121.54,122.09,23900.0,100.1517,100.7115,100.0693,100.5222,23900.0
2015-02-11 15:30:00,121.99,122.1,121.65,121.92,46200.0,100.4398,100.5304,100.1599,100.3822,46200.0
2015-02-12 09:30:00,122.85,123.03,121.83,122.9,16400.0,101.1479,101.2961,100.3081,101.1891,16400.0
2015-02-12 10:00:00,122.9,123.45,122.9,123.31,9700.0,101.1891,101.6419,101.1891,101.5267,9700.0
2015-02-12 10:30:00,123.24,123.71,123.21,123.61,22200.0,101.469,101.856,101.4443,101.7737,22200.0
2015-02-12 11:00:00,123.6,123.82,123.53,123.72,14900.0,101.7654,101.9466,101.7078,101.8642,14900.0
2015-02-12 11:30:00,123.72,123.98,123.72,123.83,13700.0,101.8642,102.0783,101.8642,101.9548,13700.0
2015-02-12 12:00:00,123.79,124.0,123.71,123.71,10200.0,101.9219,102.0948,101.856,101.856,10200.0
2015-02-12 12:30:00,123.75,123.92,123.71,123.78,11300.0,101.8889,102.0289,101.856,101.9136,11300.0
2015-02-12 13:00:00,123.77,124.14,123.75,124.07,11000.0,101.9054,102.21,101.8889,102.1524,11000.0
2015-02-12 13:30:00,124.02,124.21,124.0,124.01,8700.0,102.1112,102.2677,102.0948,102.103,8700.0
2015-02-12 14:00:00,124.02,124.32,123.97,124.2,13300.0,102.1112,102.3582,102.0701,102.2594,13300.0
2015-02-12 14:30:00,124.18,124.58,124.11,124.22,12800.0,102.243,102.5723,102.1853,102.2759,12800.0
2015-02-12 15:00:00,124.18,124.26,124.08,124.23,16100.0,102.243,102.3088,102.1606,102.2841,16100.0
2015-02-12 15:30:00,124.18,124.29,124.07,124.1,38500.0,102.243,102.3335,102.1524,102.1771,38500.0
2015-02-13 09:30:00,124.03,124.84,123.1,124.0,36100.0,102.1195,102.7864,101.3538,102.0948,36100.0
2015-02-13 10:00:00,124.0,124.58,123.57,124.38,17000.0,102.0948,102.5723,101.7407,102.4076,17000.0
2015-02-13 10:30:00,124.47,124.86,124.1,124.46,47400.0,102.4817,102.8028,102.1771,102.4735,47400.0
2015-02-13 11:00:00,124.42,124.95,124.16,124.86,52700.0,102.4406,102.8769,102.2265,102.8028,52700.0
2015-02-13 11:30:00,124.76,124.92,124.6,124.74,24900.0,102.7205,102.8522,102.5888,102.704,24900.0
2015-02-13 12:00:00,124.73,125.18,124.71,124.92,11200.0,102.6958,103.0663,102.6793,102.8522,11200.0
2015-02-13 12:30:00,124.92,124.98,124.55,124.58,12200.0,102.8522,102.9016,102.5476,102.5723,12200.0
2015-02-13 13:00:00,124.62,124.91,124.53,124.9,26700.0,102.6052,102.844,102.5311,102.8358,26700.0
2015-02-13 13:30:00,124.87,125.08,124.67,124.91,13200.0,102.8111,102.984,102.6464,102.844,13200.0
2015-02-13 14:00:00,124.92,125.07,124.78,124.92,11300.0,102.8522,102.9757,102.737,102.8522,11300.0
2015-02-13 14:30:00,124.91,125.11,124.72,124.84,15200.0,102.844,103.0087,102.6876,102.7864,15200.0
2015-02-13 15:00:00,124.89,125.06,124.75,124.94,13400.0,102.8275,102.9675,102.7123,102.8687,13400.0
2015-02-13 15:30:00,124.96,125.27,124.7,125.13,58200.0,102.8852,103.1404,102.6711,103.0251,58200.0
2015-02-17 09:30:00,125.41,126.08,125.02,125.74,36100.0,103.2557,103.8073,102.9346,103.5274,36100.0
2015-02-17 10:00:00,125.78,126.06,125.52,125.55,17800.0,103.5603,103.7909,103.3462,103.3709,17800.0
2015-02-17 10:30:00,125.68,125.7,125.09,125.4,20000.0,103.478,103.4944,102.9922,103.2474,20000.0
2015-02-17 11:00:00,125.52,125.9,125.4,125.69,24200.0,103.3462,103.6591,103.2474,103.4862,24200.0
2015-02-17 11:30:00,125.74,126.57,125.73,126.4,25400.0,103.5274,104.2108,103.5191,104.0708,25400.0
2015-02-17 12:00:00,126.45,126.67,126.39,126.54,21600.0,104.112,104.2931,104.0626,104.1861,21600.0
2015-02-17 12:30:00,126.56,126.99,126.54,126.87,24500.0,104.2025,104.5566,104.1861,104.4578,24500.0
2015-02-17 13:00:00,126.93,126.94,126.58,126.58,10100.0,104.5072,104.5154,104.219,104.219,10100.0
2015-02-17 13:30:00,126.63,126.63,126.2,126.3,14300.0,104.2602,104.2602,103.9061,103.9885,14300.0
2015-02-17 14:00:00,126.28,126.82,126.12,126.39,25100.0,103.972,104.4166,103.8403,104.0626,25100.0
2015-02-17 14:30:00,126.35,126.44,125.51,125.63,19400.0,104.0296,104.1037,103.338,103.4368,19400.0
2015-02-17 15:00:00,125.58,125.92,125.53,125.73,38500.0,103.3956,103.6756,103.3545,103.5191,38500.0
2015-02-17 15:30:00,125.77,125.78,125.37,125.52,51000.0,103.5521,103.5603,103.2227,103.3462,51000.0
2015-02-18 09:30:00,125.2,126.04,125.2,125.81,13900.0,103.0828,103.7744,103.0828,103.585,13900.0
2015-02-18 10:00:00,125.95,126.45,125.67,126.45,11400.0,103.7003,104.112,103.4697,104.112,11400.0
2015-02-18 10:30:00,126.42,127.14,126.23,126.75,15400.0,104.0873,104.6801,103.9308,104.359,15400.0
2015-02-18 11:00:00,126.75,127.23,126.58,127.06,13900.0,104.359,104.7542,104.219,104.6142,13900.0
2015-02-18 11:30:00,127.28,127.59,127.16,127.5,9200.0,104.7953,105.0506,104.6965,104.9765,9200.0
2015-02-18 12:00:00,127.5,127.73,127.44,127.66,21700.0,104.9765,105.1658,104.9271,105.1082,21700.0
2015-02-18 12:30:00,127.61,127.66,127.37,127.58,81500.0,105.067,105.1082,104.8694,105.0423,81500.0
2015-02-18 13:00:00,127.64,127.68,127.42,127.51,52900.0,105.0917,105.1247,104.9106,104.9847,52900.0
2015-02-18 13:30:00,127.53,127.77,127.42,127.76,12900.0,105.0012,105.1988,104.9106,105.1905,12900.0
2015-02-18 14:00:00,127.76,128.29,127.74,127.9,25300.0,105.1905,105.6269,105.1741,105.3058,25300.0
2015-02-18 14:30:00,127.98,128.45,127.82,128.31,29800.0,105.3717,105.7586,105.2399,105.6434,29800.0
2015-02-18 15:00:00,128.33,128.41,127.88,127.99,36800.0,105.6598,105.7257,105.2893,105.3799,36800.0
2015-02-18 15:30:00,128.05,128.36,127.82,128.36,76500.0,105.4293,105.6845,105.2399,105.6845,76500.0
2015-02-19 09:30:00,132.0,137.74,129.37,137.66,78800.0,108.6815,113.4075,106.5161,113.3417,78800.0
2015-02-19 10:00:00,137.39,138.78,135.6,135.88,148100.0,113.1193,114.2638,111.6456,111.8761,148100.0
2015-02-19 10:30:00,135.77,136.36,135.76,136.24,70400.0,111.7855,112.2713,111.7773,112.1725,70400.0
2015-02-19 11:00:00,136.23,136.4,135.38,135.67,41300.0,112.1643,112.3042,111.4644,111.7032,41300.0
2015-02-19 11:30:00,135.55,136.34,135.26,135.76,73100.0,111.6044,112.2548,111.3656,111.7773,73100.0
2015-02-19 12:00:00,135.74,136.29,135.58,135.58,35200.0,111.7608,112.2137,111.6291,111.6291,35200.0
2015-02-19 12:30:00,135.57,135.68,134.63,134.71,46800.0,111.6209,111.7114,110.8469,110.9128,46800.0
2015-02-19 13:00:00,134.71,134.76,133.12,133.46,60100.0,110.9128,110.954,109.6037,109.8836,60100.0
2015-02-19 13:30:00,133.67,133.92,132.34,132.43,53900.0,110.0565,110.2623,108.9615,109.0356,53900.0
2015-02-19 14:00:00,132.49,134.08,132.49,133.46,78300.0,109.085,110.3941,109.085,109.8836,78300.0
2015-02-19 14:30:00,133.36,133.75,133.0,133.22,53600.0,109.8013,110.1224,109.5049,109.686,53600.0
2015-02-19 15:00:00,133.24,133.43,132.9,133.17,86800.0,109.7025,109.8589,109.4225,109.6448,86800.0
2015-02-19 15:30:00,133.12,133.68,132.93,132.98,145900.0,109.6037,110.0647,109.4472,109.4884,145900.0
2015-02-20 09:30:00,133.0,133.94,132.45,133.34,172600.0,109.5049,110.2788,109.052,109.7848,172600.0
2015-02-20 10:00:00,133.29,134.42,132.87,134.16,144600.0,109.7436,110.674,109.3978,110.4599,144600.0
2015-02-20 10:30:00,134.16,135.7,134.16,135.7,60000.0,110.4599,111.7279,110.4599,111.7279,60000.0
2015-02-20 11:00:00,135.6,135.74,135.29,135.43,50800.0,111.6456,111.7608,111.3903,111.5056,50800.0
2015-02-20 11:30:00,135.44,135.73,135.0,135.19,68000.0,111.5138,111.7526,111.1516,111.308,68000.0
2015-02-20 12:00:00,135.24,135.64,135.05,135.59,31800.0,111.3492,111.6785,111.1927,111.6373,31800.0
2015-02-20 12:30:00,135.53,135.96,135.48,135.71,16900.0,111.5879,111.942,111.5468,111.7361,16900.0
2015-02-20 13:00:00,135.84,136.05,135.72,135.75,26700.0,111.8432,112.0161,111.7444,111.7691,26700.0
2015-02-20 13:30:00,135.75,135.99,135.7,135.86,35100.0,111.7691,111.9667,111.7279,111.8596,35100.0
2015-02-20 14:00:00,135.83,136.41,135.79,136.4,19600.0,111.8349,112.3125,111.802,112.3042,19600.0
2015-02-20 14:30:00,136.29,136.52,136.16,136.44,17400.0,112.2137,112.403,112.1066,112.3372,17400.0
2015-02-20 15:00:00,136.55,136.87,136.39,136.81,17200.0,112.4277,112.6912,112.296,112.6418,17200.0
2015-02-20 15:30:00,136.82,137.8,136.72,137.69,58000.0,112.65,113.4569,112.5677,113.3664,58000.0
2015-02-23 09:30:00,137.72,139.39,137.72,139.17,27400.0,113.3911,114.766,113.3911,114.5849,27400.0
2015-02-23 10:00:00,139.37,139.82,138.72,139.74,31100.0,114.7496,115.1201,114.2144,115.0542,31100.0
2015-02-23 10:30:00,139.75,140.4,139.69,140.34,21900.0,115.0624,115.5976,115.013,115.5482,21900.0
2015-02-23 11:00:00,140.29,140.88,140.17,140.65,15900.0,115.507,115.9928,115.4082,115.8035,15900.0
2015-02-23 11:30:00,140.67,141.0,140.58,140.94,23400.0,115.8199,116.0916,115.7458,116.0422,23400.0
2015-02-23 12:00:00,140.76,140.92,140.5,140.5,51400.0,115.894,116.0258,115.68,115.68,51400.0
2015-02-23 12:30:00,140.55,140.63,140.14,140.15,28500.0,115.7211,115.787,115.3835,115.3918,28500.0
2015-02-23 13:00:00,140.07,140.44,139.92,140.23,14000.0,115.3259,115.6305,115.2024,115.4576,14000.0
2015-02-23 13:30:00,140.2,140.31,139.89,140.16,42700.0,115.4329,115.5235,115.1777,115.4,42700.0
2015-02-23 14:00:00,140.2,140.72,140.2,140.51,30100.0,115.4329,115.8611,115.4329,115.6882,30100.0
2015-02-23 14:30:00,140.54,141.36,140.19,141.22,38800.0,115.7129,116.388,115.4247,116.2728,38800.0
2015-02-23 15:00:00,141.2,142.13,141.07,142.13,30100.0,116.2563,117.022,116.1493,117.022,30100.0
2015-02-23 15:30:00,142.13,142.42,142.07,142.41,72100.0,117.022,117.2608,116.9726,117.2525,72100.0
2015-02-24 09:30:00,140.67,142.28,140.01,141.39,66200.0,115.8199,117.1455,115.2765,116.4127,66200.0
2015-02-24 10:00:00,141.22,141.6,140.58,140.98,33100.0,116.2728,116.5856,115.7458,116.0752,33100.0
2015-02-24 10:30:00,141.13,141.15,140.43,140.66,33600.0,116.1987,116.2151,115.6223,115.8117,33600.0
2015-02-24 11:00:00,140.57,140.74,139.68,139.81,26700.0,115.7376,115.8776,115.0048,115.1118,26700.0
2015-02-24 11:30:00,139.71,139.71,138.43,139.25,58000.0,115.0295,115.0295,113.9756,114.6508,58000.0
2015-02-24 12:00:00,139.27,140.12,138.97,140.03,43100.0,114.6672,115.3671,114.4202,115.293,43100.0
2015-02-24 12:30:00,140.06,140.06,139.07,139.46,16100.0,115.3177,115.3177,114.5026,114.8237,16100.0
2015-02-24 13:00:00,139.46,139.66,139.1,139.15,29600.0,114.8237,114.9883,114.5273,114.5684,29600.0
2015-02-24 13:30:00,139.18,139.27,138.76,138.92,37600.0,114.5931,114.6672,114.2473,114.3791,37600.0
2015-02-24 14:00:00,138.92,139.25,138.81,138.98,31200.0,114.3791,114.6508,114.2885,114.4285,31200.0
2015-02-24 14:30:00,138.94,139.53,138.92,139.25,24800.0,114.3955,114.8813,114.3791,114.6508,24800.0
2015-02-24 15:00:00,139.27,139.44,139.01,139.28,34800.0,114.6672,114.8072,114.4532,114.6755,34800.0
2015-02-24 15:30:00,139.32,139.98,139.27,139.73,86300.0,114.7084,115.2518,114.6672,115.046,86300.0
2015-02-25 09:30:00,140.13,141.79,139.45,141.79,46000.0,115.3753,116.7421,114.8154,116.7421,46000.0
2015-02-25 10:00:00,141.9,142.12,141.61,141.84,35600.0,116.8326,117.0138,116.5939,116.7832,35600.0
2015-02-25 10:30:00,141.84,143.25,141.8,143.23,30000.0,116.7832,117.9441,116.7503,117.9277,30000.0
2015-02-25 11:00:00,143.25,143.53,142.35,142.53,26700.0,117.9441,118.1747,117.2031,117.3513,26700.0
2015-02-25 11:30:00,142.58,142.88,142.4,142.49,32200.0,117.3925,117.6395,117.2443,117.3184,32200.0
2015-02-25 12:00:00,142.45,142.69,142.21,142.44,17400.0,117.2855,117.4831,117.0879,117.2772,17400.0
2015-02-25 12:30:00,142.45,142.63,142.25,142.25,12900.0,117.2855,117.4337,117.1208,117.1208,12900.0
2015-02-25 13:00:00,142.22,142.32,142.0,142.13,10400.0,117.0961,117.1784,116.915,117.022,10400.0
2015-02-25 13:30:00,142.08,142.44,142.02,142.25,39400.0,116.9808,117.2772,116.9314,117.1208,39400.0
2015-02-25 14:00:00,142.18,142.54,142.1,142.1,23900.0,117.0632,117.3596,116.9973,116.9973,23900.0
2015-02-25 14:30:00,142.1,142.2,141.55,141.81,25100.0,116.9973,117.0796,116.5445,116.7585,25100.0
2015-02-25 15:00:00,141.83,141.98,141.4,141.42,22100.0,116.775,116.8985,116.421,116.4374,22100.0
2015-02-25 15:30:00,141.52,142.3,141.46,142.05,70400.0,116.5198,117.162,116.4704,116.9561,70400.0
2015-02-26 09:30:00,141.1,142.14,140.91,142.03,34500.0,116.174,117.0302,116.0175,116.9397,34500.0
2015-02-26 10:00:00,141.95,142.33,141.44,142.24,16900.0,116.8738,117.1867,116.4539,117.1126,16900.0
2015-02-26 10:30:00,142.25,142.93,142.23,142.64,13800.0,117.1208,117.6807,117.1043,117.4419,13800.0
2015-02-26 11:00:00,142.67,143.32,142.67,143.16,16100.0,117.4666,118.0018,117.4666,117.87,16100.0
2015-02-26 11:30:00,143.18,143.29,142.92,142.92,32200.0,117.8865,117.9771,117.6724,117.6724,32200.0
2015-02-26 12:00:00,142.92,143.43,142.9,143.38,18000.0,117.6724,118.0924,117.656,118.0512,18000.0
2015-02-26 12:30:00,143.26,143.46,143.12,143.45,13500.0,117.9524,118.1171,117.8371,118.1088,13500.0
2015-02-26 13:00:00,143.5,143.5,143.15,143.32,23100.0,118.15,118.15,117.8618,118.0018,23100.0
2015-02-26 13:30:00,143.35,143.79,143.28,143.78,13500.0,118.0265,118.3888,117.9688,118.3805,13500.0
2015-02-26 14:00:00,143.79,143.86,143.49,143.54,15500.0,118.3888,118.4464,118.1418,118.1829,15500.0
2015-02-26 14:30:00,143.6,143.62,142.9,142.9,17700.0,118.2323,118.2488,117.656,117.656,17700.0
2015-02-26 15:00:00,142.8,142.94,142.27,142.59,28700.0,117.5736,117.6889,117.1373,117.4007,28700.0
2015-02-26 15:30:00,142.51,142.79,142.39,142.65,58400.0,117.3349,117.5654,117.2361,117.4501,58400.0
2015-02-27 09:30:00,143.0,143.06,141.67,141.96,25300.0,117.7383,117.7877,116.6433,116.882,25300.0
2015-02-27 10:00:00,141.87,142.2,141.39,142.12,31100.0,116.8079,117.0796,116.4127,117.0138,31100.0
2015-02-27 10:30:00,142.2,142.57,141.47,141.47,20300.0,117.0796,117.3843,116.4786,116.4786,20300.0
2015-02-27 11:00:00,141.45,142.1,141.18,141.82,9700.0,116.4621,116.9973,116.2398,116.7668,9700.0
2015-02-27 11:30:00,141.85,142.57,141.83,142.55,18400.0,116.7915,117.3843,116.775,117.3678,18400.0
2015-02-27 12:00:00,142.44,142.86,142.44,142.77,11700.0,117.2772,117.623,117.2772,117.5489,11700.0
2015-02-27 12:30:00,142.84,142.91,142.69,142.83,10900.0,117.6066,117.6642,117.4831,117.5983,10900.0
2015-02-27 13:00:00,142.8,142.82,142.43,142.55,10100.0,117.5736,117.5901,117.269,117.3678,10100.0
2015-02-27 13:30:00,142.54,142.55,141.89,142.15,12200.0,117.3596,117.3678,116.8244,117.0385,12200.0
2015-02-27 14:00:00,142.18,142.58,142.16,142.58,10500.0,117.0632,117.3925,117.0467,117.3925,10500.0
2015-02-27 14:30:00,142.5,142.72,142.23,142.52,21100.0,117.3266,117.5078,117.1043,117.3431,21100.0
2015-02-27 15:00:00,142.56,142.6,142.04,142.2,21800.0,117.376,117.409,116.9479,117.0796,21800.0
2015-02-27 15:30:00,142.16,142.16,141.27,141.29,49000.0,117.0467,117.0467,116.3139,116.3304,49000.0
2015-03-02 09:30:00,140.31,142.82,140.31,142.57,38900.0,115.5235,117.5901,115.5235,117.3843,38900.0
2015-03-02 10:00:00,142.59,142.73,142.13,142.49,25600.0,117.4007,117.516,117.022,117.3184,25600.0
2015-03-02 10:30:00,142.54,142.75,142.23,142.56,37900.0,117.3596,117.5325,117.1043,117.376,37900.0
2015-03-02 11:00:00,142.62,142.92,142.55,142.63,24800.0,117.4254,117.6724,117.3678,117.4337,24800.0
2015-03-02 11:30:00,142.6,143.13,142.56,142.9,29400.0,117.409,117.8453,117.376,117.656,29400.0
2015-03-02 12:00:00,142.81,143.02,142.31,142.41,25200.0,117.5819,117.7548,117.1702,117.2525,25200.0
2015-03-02 12:30:00,142.46,142.67,142.07,142.67,13400.0,117.2937,117.4666,116.9726,117.4666,13400.0
2015-03-02 13:00:00,142.76,143.3,142.76,143.04,29200.0,117.5407,117.9853,117.5407,117.7712,29200.0
2015-03-02 13:30:00,143.19,143.29,142.84,142.98,14600.0,117.8947,117.9771,117.6066,117.7218,14600.0
2015-03-02 14:00:00,142.96,143.04,142.74,142.76,18700.0,117.7054,117.7712,117.5242,117.5407,18700.0
2015-03-02 14:30:00,142.87,143.13,142.62,142.88,18800.0,117.6313,117.8453,117.4254,117.6395,18800.0
2015-03-02 15:00:00,142.91,143.16,142.7,143.15,32800.0,117.6642,117.87,117.4913,117.8618,32800.0
2015-03-02 15:30:00,143.22,143.83,142.95,143.5,117400.0,117.9194,118.4217,117.6971,118.15,117400.0
2015-03-03 09:30:00,142.49,143.77,141.89,142.59,20600.0,117.3184,118.3723,116.8244,117.4007,20600.0
2015-03-03 10:00:00,142.59,143.17,141.95,142.3,24300.0,117.4007,117.8783,116.8738,117.162,24300.0
2015-03-03 10:30:00,142.39,142.49,142.16,142.35,13000.0,117.2361,117.3184,117.0467,117.2031,13000.0
2015-03-03 11:00:00,142.11,142.44,141.88,142.44,16300.0,117.0055,117.2772,116.8162,117.2772,16300.0
2015-03-03 11:30:00,142.36,142.41,141.35,141.4,20600.0,117.2114,117.2525,116.3798,116.421,20600.0
2015-03-03 12:00:00,141.43,141.44,140.88,141.12,11700.0,116.4457,116.4539,115.9928,116.1904,11700.0
2015-03-03 12:30:00,141.13,141.77,141.1,141.77,20800.0,116.1987,116.7256,116.174,116.7256,20800.0
2015-03-03 13:00:00,141.77,142.15,141.27,141.52,15900.0,116.7256,117.0385,116.3139,116.5198,15900.0
2015-03-03 13:30:00,141.38,141.71,141.38,141.38,12800.0,116.4045,116.6762,116.4045,116.4045,12800.0
2015-03-03 14:00:00,141.41,141.71,141.24,141.71,11400.0,116.4292,116.6762,116.2892,116.6762,11400.0
2015-03-03 14:30:00,141.71,142.26,141.65,142.16,13700.0,116.6762,117.129,116.6268,117.0467,13700.0
2015-03-03 15:00:00,142.21,142.27,141.81,142.05,14800.0,117.0879,117.1373,116.7585,116.9561,14800.0
2015-03-03 15:30:00,142.02,142.18,141.78,142.17,41100.0,116.9314,117.0632,116.7338,117.0549,41100.0
2015-03-04 09:30:00,141.55,141.63,140.5,141.05,15500.0,116.8706,116.9367,116.0037,116.4578,15500.0
2015-03-04 10:00:00,141.13,141.35,140.39,140.96,34200.0,116.5239,116.7055,115.9129,116.3835,34200.0
2015-03-04 10:30:00,140.99,141.57,140.75,141.33,34100.0,116.4083,116.8872,116.2101,116.689,34100.0
2015-03-04 11:00:00,141.27,142.73,141.26,142.29,21300.0,116.6395,117.8449,116.6312,117.4816,21300.0
2015-03-04 11:30:00,142.41,142.55,141.79,141.95,17400.0,117.5807,117.6963,117.0688,117.2009,17400.0
2015-03-04 12:00:00,141.92,142.98,141.92,142.88,22600.0,117.1761,118.0513,117.1761,117.9688,22600.0
2015-03-04 12:30:00,142.86,142.86,142.24,142.24,14700.0,117.9522,117.9522,117.4403,117.4403,14700.0
2015-03-04 13:00:00,142.24,142.26,141.81,142.18,15200.0,117.4403,117.4569,117.0853,117.3908,15200.0
2015-03-04 13:30:00,142.18,142.33,142.04,142.21,14400.0,117.3908,117.5146,117.2752,117.4156,14400.0
2015-03-04 14:00:00,142.15,142.53,142.1,142.48,16300.0,117.366,117.6798,117.3248,117.6385,16300.0
2015-03-04 14:30:00,142.47,143.0,142.28,142.96,26200.0,117.6302,118.0678,117.4734,118.0348,26200.0
2015-03-04 15:00:00,142.97,142.97,142.62,142.72,18800.0,118.0431,118.0431,117.7541,117.8367,18800.0
2015-03-04 15:30:00,142.72,143.3,142.53,142.87,55900.0,117.8367,118.3155,117.6798,117.9605,55900.0
2015-03-05 09:30:00,143.06,143.06,141.83,142.44,13300.0,118.1174,118.1174,117.1018,117.6055,13300.0
2015-03-05 10:00:00,142.43,142.73,141.96,142.32,21300.0,117.5972,117.8449,117.2092,117.5064,21300.0
2015-03-05 10:30:00,142.25,142.25,141.78,141.88,11400.0,117.4486,117.4486,117.0605,117.1431,11400.0
2015-03-05 11:00:00,141.78,141.85,141.15,141.18,11600.0,117.0605,117.1183,116.5404,116.5652,11600.0
2015-03-05 11:30:00,141.15,141.94,141.04,141.3,24000.0,116.5404,117.1926,116.4496,116.6642,24000.0
2015-03-05 12:00:00,141.3,141.41,141.05,141.09,10300.0,116.6642,116.7551,116.4578,116.4908,10300.0
2015-03-05 12:30:00,141.04,141.55,140.82,140.97,22300.0,116.4496,116.8706,116.2679,116.3918,22300.0
2015-03-05 13:00:00,140.83,141.03,140.62,140.8,6800.0,116.2762,116.4413,116.1028,116.2514,6800.0
2015-03-05 13:30:00,140.72,140.86,140.6,140.6,20100.0,116.1854,116.3009,116.0863,116.0863,20100.0
2015-03-05 14:00:00,140.69,140.99,140.66,140.97,4700.0,116.1606,116.4083,116.1358,116.3918,4700.0
2015-03-05 14:30:00,140.92,141.14,140.83,141.08,7000.0,116.3505,116.5321,116.2762,116.4826,7000.0
2015-03-05 15:00:00,141.06,141.12,140.84,141.03,10400.0,116.4661,116.5156,116.2844,116.4413,10400.0
2015-03-05 15:30:00,140.97,140.97,140.64,140.87,27500.0,116.3918,116.3918,116.1193,116.3092,27500.0
2015-03-06 09:30:00,139.65,139.98,139.1,139.38,19800.0,115.3019,115.5744,114.8478,115.079,19800.0
2015-03-06 10:00:00,139.38,139.51,138.75,138.97,28500.0,115.079,115.1863,114.5588,114.7405,28500.0
2015-03-06 10:30:00,138.96,139.11,138.4,138.4,21500.0,114.7322,114.8561,114.2698,114.2698,21500.0
2015-03-06 11:00:00,138.33,138.59,137.43,137.66,23200.0,114.2121,114.4267,113.469,113.6589,23200.0
2015-03-06 11:30:00,137.68,137.79,137.43,137.54,23100.0,113.6754,113.7662,113.469,113.5598,23100.0
2015-03-06 12:00:00,137.52,137.72,137.07,137.11,33400.0,113.5433,113.7084,113.1717,113.2048,33400.0
2015-03-06 12:30:00,137.11,137.29,136.94,137.08,15500.0,113.2048,113.3534,113.0644,113.18,15500.0
2015-03-06 13:00:00,137.2,137.23,136.56,136.97,18600.0,113.2791,113.3038,112.7507,113.0892,18600.0
2015-03-06 13:30:00,137.16,137.16,136.75,136.98,18700.0,113.246,113.246,112.9075,113.0974,18700.0
2015-03-06 14:00:00,136.98,137.04,136.49,136.55,18600.0,113.0974,113.147,112.6929,112.7424,18600.0
2015-03-06 14:30:00,136.54,136.67,136.15,136.36,47900.0,112.7341,112.8415,112.4121,112.5855,47900.0
2015-03-06 15:00:00,136.39,137.15,136.37,137.15,19200.0,112.6103,113.2378,112.5938,113.2378,19200.0
2015-03-06 15:30:00,137.02,137.17,136.68,137.01,49400.0,113.1305,113.2543,112.8497,113.1222,49400.0
2015-03-09 09:30:00,137.66,138.88,136.84,138.77,25700.0,113.6589,114.6662,112.9818,114.5753,25700.0
2015-03-09 10:00:00,138.77,138.77,138.18,138.45,16200.0,114.5753,114.5753,114.0882,114.3111,16200.0
2015-03-09 10:30:00,138.54,139.36,138.53,139.17,19100.0,114.3854,115.0625,114.3772,114.9056,19100.0
2015-03-09 11:00:00,139.26,139.39,138.95,139.27,21000.0,114.9799,115.0872,114.724,114.9882,21000.0
2015-03-09 11:30:00,139.28,139.49,139.0,139.4,16300.0,114.9964,115.1698,114.7652,115.0955,16300.0
2015-03-09 12:00:00,139.44,139.94,139.22,139.85,17100.0,115.1285,115.5413,114.9469,115.467,17100.0
2015-03-09 12:30:00,139.9,140.0,139.48,139.61,14000.0,115.5083,115.5909,115.1615,115.2689,14000.0
2015-03-09 13:00:00,139.68,139.76,139.44,139.52,8400.0,115.3267,115.3927,115.1285,115.1946,8400.0
2015-03-09 13:30:00,139.68,140.08,139.63,139.92,6800.0,115.3267,115.6569,115.2854,115.5248,6800.0
2015-03-09 14:00:00,139.96,140.04,139.88,139.96,10200.0,115.5579,115.6239,115.4918,115.5579,10200.0
2015-03-09 14:30:00,139.97,140.38,139.92,140.18,34600.0,115.5661,115.9046,115.5248,115.7395,34600.0
2015-03-09 15:00:00,140.13,140.16,139.75,139.89,12500.0,115.6982,115.723,115.3845,115.5001,12500.0
2015-03-09 15:30:00,139.89,139.91,139.2,139.32,62600.0,115.5001,115.5166,114.9304,115.0294,62600.0
2015-03-10 09:30:00,138.25,138.76,137.3,137.56,15500.0,114.146,114.5671,113.3616,113.5763,15500.0
2015-03-10 10:00:00,137.55,137.79,136.94,137.79,24300.0,113.568,113.7662,113.0644,113.7662,24300.0
2015-03-10 10:30:00,137.79,138.54,137.49,138.23,11500.0,113.7662,114.3854,113.5185,114.1295,11500.0
2015-03-10 11:00:00,138.23,138.92,138.23,138.6,12500.0,114.1295,114.6992,114.1295,114.435,12500.0
2015-03-10 11:30:00,138.57,138.75,137.39,137.39,15900.0,114.4102,114.5588,113.4359,113.4359,15900.0
2015-03-10 12:00:00,137.33,137.41,137.12,137.25,25600.0,113.3864,113.4525,113.213,113.3204,25600.0
2015-03-10 12:30:00,137.02,137.66,137.02,137.54,8100.0,113.1305,113.6589,113.1305,113.5598,8100.0
2015-03-10 13:00:00,137.62,138.07,137.5,137.83,13100.0,113.6258,113.9974,113.5268,113.7992,13100.0
2015-03-10 13:30:00,137.82,137.93,137.59,137.78,9300.0,113.791,113.8818,113.6011,113.7579,9300.0
2015-03-10 14:00:00,137.81,138.01,137.27,137.38,15600.0,113.7827,113.9478,113.3369,113.4277,15600.0
2015-03-10 14:30:00,137.42,137.89,137.33,137.78,16700.0,113.4607,113.8488,113.3864,113.7579,16700.0
2015-03-10 15:00:00,137.76,137.96,137.47,137.68,30700.0,113.7414,113.9066,113.502,113.6754,30700.0
2015-03-10 15:30:00,137.63,137.82,137.29,137.32,49000.0,113.6341,113.791,113.3534,113.3781,49000.0
2015-03-11 09:30:00,137.75,137.75,136.61,137.39,12700.0,113.7332,113.7332,112.7919,113.4359,12700.0
2015-03-11 10:00:00,137.49,138.37,137.48,138.36,18200.0,113.5185,114.2451,113.5103,114.2368,18200.0
2015-03-11 10:30:00,138.36,138.5,137.63,138.2,11300.0,114.2368,114.3524,113.6341,114.1047,11300.0
2015-03-11 11:00:00,138.2,138.83,138.12,138.76,12600.0,114.1047,114.6249,114.0387,114.5671,12600.0
2015-03-11 11:30:00,138.82,138.82,138.46,138.68,32800.0,114.6166,114.6166,114.3194,114.501,32800.0
2015-03-11 12:00:00,138.59,138.65,137.65,137.85,24800.0,114.4267,114.4763,113.6506,113.8157,24800.0
2015-03-11 12:30:00,137.85,138.95,137.85,138.95,18600.0,113.8157,114.724,113.8157,114.724,18600.0
2015-03-11 13:00:00,138.93,138.93,138.42,138.45,9100.0,114.7074,114.7074,114.2864,114.3111,9100.0
2015-03-11 13:30:00,138.48,138.53,137.75,138.13,11200.0,114.3359,114.3772,113.7332,114.0469,11200.0
2015-03-11 14:00:00,138.1,138.69,137.91,138.57,16600.0,114.0222,114.5093,113.8653,114.4102,16600.0
2015-03-11 14:30:00,138.61,138.9,138.54,138.87,11200.0,114.4432,114.6827,114.3854,114.6579,11200.0
2015-03-11 15:00:00,138.96,138.99,138.6,138.79,13800.0,114.7322,114.757,114.435,114.5919,13800.0
2015-03-11 15:30:00,138.79,138.97,138.37,138.91,31700.0,114.5919,114.7405,114.2451,114.6909,31700.0
2015-03-12 09:30:00,140.06,141.13,138.93,140.11,19100.0,115.6404,116.5239,114.7074,115.6817,19100.0
2015-03-12 10:00:00,140.12,140.37,139.61,139.76,13500.0,115.69,115.8964,115.2689,115.3927,13500.0
2015-03-12 10:30:00,139.86,140.24,139.66,140.24,7800.0,115.4753,115.789,115.3102,115.789,7800.0
2015-03-12 11:00:00,140.17,140.93,140.17,140.92,4700.0,115.7312,116.3587,115.7312,116.3505,4700.0
2015-03-12 11:30:00,140.84,141.1,140.34,140.34,11100.0,116.2844,116.4991,115.8716,115.8716,11100.0
2015-03-12 12:00:00,140.33,140.4,140.0,140.06,2300.0,115.8634,115.9211,115.5909,115.6404,2300.0
2015-03-12 12:30:00,140.06,140.24,140.04,140.23,6500.0,115.6404,115.789,115.6239,115.7808,6500.0
2015-03-12 13:00:00,140.13,140.27,140.06,140.15,4400.0,115.6982,115.8138,115.6404,115.7147,4400.0
2015-03-12 13:30:00,140.06,140.45,140.05,140.33,5600.0,115.6404,115.9624,115.6322,115.8634,5600.0
2015-03-12 14:00:00,140.33,140.33,139.97,140.25,11500.0,115.8634,115.8634,115.5661,115.7973,11500.0
2015-03-12 14:30:00,140.25,140.78,140.03,140.73,22100.0,115.7973,116.2349,115.6157,116.1936,22100.0
2015-03-12 15:00:00,140.75,141.0,140.64,140.95,24500.0,116.2101,116.4165,116.1193,116.3753,24500.0
2015-03-12 15:30:00,140.93,140.99,140.59,140.62,48200.0,116.3587,116.4083,116.078,116.1028,48200.0
2015-03-13 09:30:00,140.11,141.63,140.1,141.52,26100.0,115.6817,116.9367,115.6735,116.8459,26100.0
2015-03-13 10:00:00,141.52,141.52,140.75,140.87,9500.0,116.8459,116.8459,116.2101,116.3092,9500.0
2015-03-13 10:30:00,140.72,140.99,139.75,139.75,12500.0,116.1854,116.4083,115.3845,115.3845,12500.0
2015-03-13 11:00:00,139.75,139.75,138.79,138.79,17200.0,115.3845,115.3845,114.5919,114.5919,17200.0
2015-03-13 11:30:00,138.8,139.12,138.44,139.12,9800.0,114.6001,114.8643,114.3029,114.8643,9800.0
2015-03-13 12:00:00,139.12,139.32,138.86,139.24,11000.0,114.8643,115.0294,114.6496,114.9634,11000.0
2015-03-13 12:30:00,139.21,139.55,139.2,139.36,10700.0,114.9386,115.2193,114.9304,115.0625,10700.0
2015-03-13 13:00:00,139.36,139.36,138.51,138.51,9600.0,115.0625,115.0625,114.3607,114.3607,9600.0
2015-03-13 13:30:00,138.51,139.12,138.42,139.03,8100.0,114.3607,114.8643,114.2864,114.79,8100.0
2015-03-13 14:00:00,139.04,139.13,138.7,138.75,10900.0,114.7983,114.8726,114.5175,114.5588,10900.0
2015-03-13 14:30:00,138.83,138.96,138.49,138.72,25500.0,114.6249,114.7322,114.3442,114.5341,25500.0
2015-03-13 15:00:00,138.88,139.3,138.56,139.29,17500.0,114.6662,115.0129,114.402,115.0047,17500.0
2015-03-13 15:30:00,139.2,139.73,138.9,139.37,28700.0,114.9304,115.368,114.6827,115.0707,28700.0
2015-03-16 09:30:00,140.17,141.15,140.17,140.39,17300.0,115.7312,116.5404,115.7312,115.9129,17300.0
2015-03-16 10:00:00,140.44,140.62,139.71,139.96,41300.0,115.9542,116.1028,115.3514,115.5579,41300.0
2015-03-16 10:30:00,139.96,140.13,139.74,140.0,14900.0,115.5579,115.6982,115.3762,115.5909,14900.0
2015-03-16 11:00:00,140.0,140.5,140.0,140.25,22500.0,115.5909,116.0037,115.5909,115.7973,22500.0
2015-03-16 11:30:00,140.35,140.47,140.23,140.25,9400.0,115.8799,115.9789,115.7808,115.7973,9400.0
2015-03-16 12:00:00,140.39,140.48,140.18,140.24,9900.0,115.9129,115.9872,115.7395,115.789,9900.0
2015-03-16 12:30:00,140.23,140.23,139.45,139.45,15900.0,115.7808,115.7808,115.1368,115.1368,15900.0
2015-03-16 13:00:00,139.38,139.46,139.03,139.04,13600.0,115.079,115.145,114.79,114.7983,13600.0
2015-03-16 13:30:00,139.11,139.51,139.06,139.24,8000.0,114.8561,115.1863,114.8148,114.9634,8000.0
2015-03-16 14:00:00,139.26,139.44,139.23,139.38,19600.0,114.9799,115.1285,114.9551,115.079,19600.0
2015-03-16 14:30:00,139.3,139.34,139.09,139.34,15200.0,115.0129,115.046,114.8395,115.046,15200.0
2015-03-16 15:00:00,139.28,139.39,138.75,138.83,24100.0,114.9964,115.0872,114.5588,114.6249,24100.0
2015-03-16 15:30:00,138.91,139.45,138.86,139.4,44500.0,114.6909,115.1368,114.6496,115.0955,44500.0
2015-03-17 09:30:00,139.04,139.04,137.86,138.34,13700.0,114.7983,114.7983,113.824,114.2203,13700.0
2015-03-17 10:00:00,138.37,138.93,138.08,138.79,16800.0,114.2451,114.7074,114.0056,114.5919,16800.0
2015-03-17 10:30:00,138.92,139.21,138.8,139.08,6600.0,114.6992,114.9386,114.6001,114.8313,6600.0
2015-03-17 11:00:00,139.09,139.28,138.84,139.28,15600.0,114.8395,114.9964,114.6331,114.9964,15600.0
2015-03-17 11:30:00,139.21,139.36,139.11,139.34,5900.0,114.9386,115.0625,114.8561,115.046,5900.0
2015-03-17 12:00:00,139.46,139.46,139.1,139.18,4500.0,115.145,115.145,114.8478,114.9139,4500.0
2015-03-17 12:30:00,139.33,139.75,139.26,139.66,11600.0,115.0377,115.3845,114.9799,115.3102,11600.0
2015-03-17 13:00:00,139.62,139.93,139.47,139.93,4700.0,115.2771,115.5331,115.1533,115.5331,4700.0
2015-03-17 13:30:00,139.93,139.94,139.49,139.71,18700.0,115.5331,115.5413,115.1698,115.3514,18700.0
2015-03-17 14:00:00,139.72,139.94,139.7,139.78,8300.0,115.3597,115.5413,115.3432,115.4092,8300.0
2015-03-17 14:30:00,139.82,140.17,139.75,140.09,10500.0,115.4423,115.7312,115.3845,115.6652,10500.0
2015-03-17 15:00:00,140.09,140.59,140.07,140.38,8100.0,115.6652,116.078,115.6487,115.9046,8100.0
2015-03-17 15:30:00,140.43,140.69,140.28,140.3,50300.0,115.9459,116.1606,115.8221,115.8386,50300.0
2015-03-18 09:30:00,140.23,140.35,138.7,139.05,6500.0,115.7808,115.8799,114.5175,114.8065,6500.0
2015-03-18 10:00:00,139.31,139.65,139.11,139.29,10500.0,115.0212,115.3019,114.8561,115.0047,10500.0
2015-03-18 10:30:00,139.48,139.48,138.79,138.97,5200.0,115.1615,115.1615,114.5919,114.7405,5200.0
2015-03-18 11:00:00,138.96,139.0,138.49,138.49,6100.0,114.7322,114.7652,114.3442,114.3442,6100.0
2015-03-18 11:30:00,138.48,139.13,138.46,139.0,7900.0,114.3359,114.8726,114.3194,114.7652,7900.0
2015-03-18 12:00:00,138.99,139.21,138.89,138.98,13600.0,114.757,114.9386,114.6744,114.7487,13600.0
2015-03-18 12:30:00,138.99,139.39,138.94,139.04,2700.0,114.757,115.0872,114.7157,114.7983,2700.0
2015-03-18 13:00:00,139.06,139.09,138.86,139.09,2400.0,114.8148,114.8395,114.6496,114.8395,2400.0
2015-03-18 13:30:00,139.04,139.11,138.79,139.11,3100.0,114.7983,114.8561,114.5919,114.8561,3100.0
2015-03-18 14:00:00,139.35,140.91,139.35,140.91,23900.0,115.0542,116.3422,115.0542,116.3422,23900.0
2015-03-18 14:30:00,140.91,141.3,140.73,140.96,7100.0,116.3422,116.6642,116.1936,116.3835,7100.0
2015-03-18 15:00:00,140.98,141.71,140.85,141.43,11700.0,116.4,117.0027,116.2927,116.7716,11700.0
2015-03-18 15:30:00,141.5,141.68,141.27,141.43,29900.0,116.8294,116.978,116.6395,116.7716,29900.0
2015-03-19 09:30:00,141.67,141.94,140.91,141.7,7600.0,116.9697,117.1926,116.3422,116.9945,7600.0
2015-03-19 10:00:00,141.89,141.9,141.14,141.44,3300.0,117.1514,117.1596,116.5321,116.7798,3300.0
2015-03-19 10:30:00,141.35,141.35,140.6,140.87,4200.0,116.7055,116.7055,116.0863,116.3092,4200.0
2015-03-19 11:00:00,140.94,141.15,140.59,140.59,4100.0,116.367,116.5404,116.078,116.078,4100.0
2015-03-19 11:30:00,140.5,140.5,140.06,140.15,2800.0,116.0037,116.0037,115.6404,115.7147,2800.0
2015-03-19 12:00:00,140.23,140.96,140.17,140.36,32800.0,115.7808,116.3835,115.7312,115.8881,32800.0
2015-03-19 12:30:00,140.36,140.65,140.12,140.65,10600.0,115.8881,116.1276,115.69,116.1276,10600.0
2015-03-19 13:00:00,140.7,141.67,140.63,141.67,8600.0,116.1688,116.9697,116.111,116.9697,8600.0
2015-03-19 13:30:00,141.69,141.69,140.95,141.18,5200.0,116.9862,116.9862,116.3753,116.5652,5200.0
2015-03-19 14:00:00,141.16,141.18,140.94,141.16,5500.0,116.5486,116.5652,116.367,116.5486,5500.0
2015-03-19 14:30:00,141.29,141.45,141.05,141.38,11500.0,116.656,116.7881,116.4578,116.7303,11500.0
2015-03-19 15:00:00,141.45,141.52,140.96,141.0,14100.0,116.7881,116.8459,116.3835,116.4165,14100.0
2015-03-19 15:30:00,140.97,141.48,140.93,141.32,18000.0,116.3918,116.8128,116.3587,116.6807,18000.0
2015-03-20 09:30:00,141.95,142.82,141.49,142.79,64200.0,117.2009,117.9192,116.8211,117.8944,64200.0
2015-03-20 10:00:00,142.5,142.93,142.47,142.76,10400.0,117.655,118.01,117.6302,117.8697,10400.0
2015-03-20 10:30:00,142.76,143.29,142.72,142.99,12500.0,117.8697,118.3073,117.8367,118.0596,12500.0
2015-03-20 11:00:00,143.08,143.71,143.08,143.71,10300.0,118.1339,118.654,118.1339,118.654,10300.0
2015-03-20 11:30:00,143.71,144.0,143.57,143.8,6000.0,118.654,118.8935,118.5385,118.7284,6000.0
2015-03-20 12:00:00,143.66,143.66,142.87,142.87,5300.0,118.6128,118.6128,117.9605,117.9605,5300.0
2015-03-20 12:30:00,143.03,143.46,142.94,143.37,18300.0,118.0926,118.4476,118.0183,118.3733,18300.0
2015-03-20 13:00:00,143.46,143.57,143.02,143.57,5200.0,118.4476,118.5385,118.0843,118.5385,5200.0
2015-03-20 13:30:00,143.65,143.71,143.49,143.49,4500.0,118.6045,118.654,118.4724,118.4724,4500.0
2015-03-20 14:00:00,143.49,143.7,142.85,143.21,9700.0,118.4724,118.6458,117.944,118.2412,9700.0
2015-03-20 14:30:00,143.13,143.17,142.64,142.81,8400.0,118.1752,118.2082,117.7706,117.911,8400.0
2015-03-20 15:00:00,142.81,142.81,142.42,142.58,14800.0,117.911,117.911,117.589,117.7211,14800.0
2015-03-20 15:30:00,142.55,143.46,142.54,143.05,62800.0,117.6963,118.4476,117.688,118.1091,62800.0
2015-03-23 09:30:00,143.15,143.58,141.51,141.63,22800.0,118.1917,118.5467,116.8376,116.9367,22800.0
2015-03-23 10:00:00,141.56,141.91,141.03,141.03,24400.0,116.8789,117.1679,116.4413,116.4413,24400.0
2015-03-23 10:30:00,141.06,141.65,141.06,141.34,9900.0,116.4661,116.9532,116.4661,116.6973,9900.0
2015-03-23 11:00:00,141.53,141.58,141.3,141.46,10100.0,116.8541,116.8954,116.6642,116.7963,10100.0
2015-03-23 11:30:00,141.42,142.0,141.41,142.0,15400.0,116.7633,117.2422,116.7551,117.2422,15400.0
2015-03-23 12:00:00,141.99,142.0,141.65,141.86,10000.0,117.2339,117.2422,116.9532,117.1266,10000.0
2015-03-23 12:30:00,141.94,142.05,141.56,141.56,5500.0,117.1926,117.2835,116.8789,116.8789,5500.0
2015-03-23 13:00:00,141.62,142.08,141.46,141.87,19100.0,116.9284,117.3082,116.7963,117.1349,19100.0
2015-03-23 13:30:00,141.77,142.07,141.71,141.89,6000.0,117.0523,117.3,117.0027,117.1514,6000.0
2015-03-23 14:00:00,141.97,142.34,141.97,142.34,7300.0,117.2174,117.5229,117.2174,117.5229,7300.0
2015-03-23 14:30:00,142.25,142.25,141.96,142.11,12200.0,117.4486,117.4486,117.2092,117.333,12200.0
2015-03-23 15:00:00,142.14,142.16,142.02,142.13,6700.0,117.3578,117.3743,117.2587,117.3495,6700.0
2015-03-23 15:30:00,142.13,142.39,142.13,142.25,38200.0,117.3495,117.5642,117.3495,117.4486,38200.0
2015-03-24 09:30:00,142.47,143.62,142.46,143.43,14200.0,117.6302,118.5797,117.622,118.4229,14200.0
2015-03-24 10:00:00,143.44,143.73,142.63,142.95,25500.0,118.4311,118.6706,117.7623,118.0266,25500.0
2015-03-24 10:30:00,143.08,143.21,142.91,143.13,9300.0,118.1339,118.2412,117.9935,118.1752,9300.0
2015-03-24 11:00:00,143.17,143.43,143.08,143.23,14100.0,118.2082,118.4229,118.1339,118.2577,14100.0
2015-03-24 11:30:00,143.22,143.34,142.98,143.02,5500.0,118.2495,118.3486,118.0513,118.0843,5500.0
2015-03-24 12:00:00,142.9,142.9,142.45,142.45,6700.0,117.9853,117.9853,117.6137,117.6137,6700.0
2015-03-24 12:30:00,142.35,142.38,142.09,142.18,5300.0,117.5312,117.5559,117.3165,117.3908,5300.0
2015-03-24 13:00:00,142.09,142.22,141.82,141.86,5800.0,117.3165,117.4238,117.0936,117.1266,5800.0
2015-03-24 13:30:00,141.71,142.23,141.71,142.13,9500.0,117.0027,117.4321,117.0027,117.3495,9500.0
2015-03-24 14:00:00,142.08,142.18,141.36,141.36,36300.0,117.3082,117.3908,116.7138,116.7138,36300.0
2015-03-24 14:30:00,141.41,142.0,141.28,142.0,5900.0,116.7551,117.2422,116.6477,117.2422,5900.0
2015-03-24 15:00:00,142.0,142.29,141.8,141.8,10500.0,117.2422,117.4816,117.0771,117.0771,10500.0
2015-03-24 15:30:00,141.8,142.28,141.78,142.08,55900.0,117.0771,117.4734,117.0605,117.3082,55900.0
2015-03-25 09:30:00,142.24,142.33,140.6,141.39,10700.0,117.4403,117.5146,116.0863,116.7385,10700.0
2015-03-25 10:00:00,141.52,141.76,141.0,141.15,7200.0,116.8459,117.044,116.4165,116.5404,7200.0
2015-03-25 10:30:00,141.06,141.18,140.74,140.9,7600.0,116.4661,116.5652,116.2019,116.334,7600.0
2015-03-25 11:00:00,140.91,141.13,140.3,140.49,5200.0,116.3422,116.5239,115.8386,115.9955,5200.0
2015-03-25 11:30:00,140.49,140.49,139.39,139.68,7600.0,115.9955,115.9955,115.0872,115.3267,7600.0
2015-03-25 12:00:00,139.66,139.88,139.34,139.37,5200.0,115.3102,115.4918,115.046,115.0707,5200.0
2015-03-25 12:30:00,139.42,139.76,139.27,139.72,4900.0,115.112,115.3927,114.9882,115.3597,4900.0
2015-03-25 13:00:00,139.8,139.8,138.8,139.03,21900.0,115.4258,115.4258,114.6001,114.79,21900.0
2015-03-25 13:30:00,139.19,139.39,138.87,139.21,3900.0,114.9221,115.0872,114.6579,114.9386,3900.0
2015-03-25 14:00:00,139.11,139.23,138.92,139.21,4100.0,114.8561,114.9551,114.6992,114.9386,4100.0
2015-03-25 14:30:00,139.18,139.19,138.56,138.56,10900.0,114.9139,114.9221,114.402,114.402,10900.0
2015-03-25 15:00:00,138.56,138.69,138.2,138.2,14500.0,114.402,114.5093,114.1047,114.1047,14500.0
2015-03-25 15:30:00,138.13,138.38,137.86,138.01,42700.0,114.0469,114.2533,113.824,113.9478,42700.0
2015-03-26 09:30:00,137.79,138.36,137.12,137.91,16300.0,113.7662,114.2368,113.213,113.8653,16300.0
2015-03-26 10:00:00,138.06,138.34,137.33,138.11,28800.0,113.9891,114.2203,113.3864,114.0304,28800.0
2015-03-26 10:30:00,137.98,138.91,137.93,138.81,14600.0,113.9231,114.6909,113.8818,114.6084,14600.0
2015-03-26 11:00:00,138.81,138.81,137.88,137.98,14300.0,114.6084,114.6084,113.8405,113.9231,14300.0
2015-03-26 11:30:00,137.97,138.95,137.9,138.92,16700.0,113.9148,114.724,113.857,114.6992,16700.0
2015-03-26 12:00:00,138.87,139.09,138.2,138.22,10500.0,114.6579,114.8395,114.1047,114.1212,10500.0
2015-03-26 12:30:00,138.29,138.51,137.85,138.51,5700.0,114.179,114.3607,113.8157,114.3607,5700.0
2015-03-26 13:00:00,138.61,138.65,137.91,138.24,13300.0,114.4432,114.4763,113.8653,114.1377,13300.0
2015-03-26 13:30:00,138.27,139.28,138.16,139.28,6600.0,114.1625,114.9964,114.0717,114.9964,6600.0
2015-03-26 14:00:00,139.22,139.28,138.75,138.85,11600.0,114.9469,114.9964,114.5588,114.6414,11600.0
2015-03-26 14:30:00,138.81,138.83,138.14,138.14,18100.0,114.6084,114.6249,114.0552,114.0552,18100.0
2015-03-26 15:00:00,138.06,138.39,138.06,138.33,11100.0,113.9891,114.2616,113.9891,114.2121,11100.0
2015-03-26 15:30:00,138.21,138.65,138.14,138.32,40300.0,114.113,114.4763,114.0552,114.2038,40300.0
2015-03-27 09:30:00,138.41,139.31,138.41,138.69,28900.0,114.2781,115.0212,114.2781,114.5093,28900.0
2015-03-27 10:00:00,138.65,138.73,137.71,138.38,15900.0,114.4763,114.5423,113.7002,114.2533,15900.0
2015-03-27 10:30:00,138.45,138.59,137.96,138.31,33300.0,114.3111,114.4267,113.9066,114.1955,33300.0
2015-03-27 11:00:00,138.31,138.35,137.99,138.06,45500.0,114.1955,114.2286,113.9313,113.9891,45500.0
2015-03-27 11:30:00,138.09,138.09,137.43,137.58,13200.0,114.0139,114.0139,113.469,113.5928,13200.0
2015-03-27 12:00:00,137.58,137.65,137.13,137.46,25000.0,113.5928,113.6506,113.2213,113.4937,25000.0
2015-03-27 12:30:00,137.52,137.75,137.41,137.65,23800.0,113.5433,113.7332,113.4525,113.6506,23800.0
2015-03-27 13:00:00,137.65,137.68,137.37,137.66,32900.0,113.6506,113.6754,113.4194,113.6589,32900.0
2015-03-27 13:30:00,137.68,137.74,137.47,137.6,22900.0,113.6754,113.7249,113.502,113.6093,22900.0
2015-03-27 14:00:00,137.63,137.74,137.38,137.55,31800.0,113.6341,113.7249,113.4277,113.568,31800.0
2015-03-27 14:30:00,137.5,137.55,137.3,137.38,14000.0,113.5268,113.568,113.3616,113.4277,14000.0
2015-03-27 15:00:00,137.51,137.99,137.38,137.99,16200.0,113.535,113.9313,113.4277,113.9313,16200.0
2015-03-27 15:30:00,137.91,138.15,137.53,137.63,63800.0,113.8653,114.0634,113.5515,113.6341,63800.0
2015-03-30 09:30:00,139.01,140.15,138.45,139.84,18000.0,114.7735,115.7147,114.3111,115.4588,18000.0
2015-03-30 10:00:00,139.92,140.09,139.21,139.49,19900.0,115.5248,115.6652,114.9386,115.1698,19900.0
2015-03-30 10:30:00,139.54,139.6,139.03,139.5,22000.0,115.2111,115.2606,114.79,115.1781,22000.0
2015-03-30 11:00:00,139.51,140.42,139.44,140.41,24900.0,115.1863,115.9377,115.1285,115.9294,24900.0
2015-03-30 11:30:00,140.44,141.55,140.41,141.54,9600.0,115.9542,116.8706,115.9294,116.8624,9600.0
2015-03-30 12:00:00,141.57,141.9,141.57,141.83,8800.0,116.8872,117.1596,116.8872,117.1018,8800.0
2015-03-30 12:30:00,141.89,141.98,141.0,141.65,26300.0,117.1514,117.2257,116.4165,116.9532,26300.0
2015-03-30 13:00:00,141.67,142.77,141.64,142.75,20800.0,116.9697,117.8779,116.945,117.8614,20800.0
2015-03-30 13:30:00,142.74,142.75,141.79,142.1,38500.0,117.8532,117.8614,117.0688,117.3248,38500.0
2015-03-30 14:00:00,142.13,142.52,141.99,142.03,10600.0,117.3495,117.6715,117.2339,117.267,10600.0
2015-03-30 14:30:00,142.06,142.28,141.98,142.25,18000.0,117.2917,117.4734,117.2257,117.4486,18000.0
2015-03-30 15:00:00,142.31,142.41,141.91,141.91,36900.0,117.4981,117.5807,117.1679,117.1679,36900.0
2015-03-30 15:30:00,141.96,142.05,141.6,141.94,48100.0,117.2092,117.2835,116.9119,117.1926,48100.0
2015-03-31 09:30:00,141.46,142.03,140.19,140.34,12800.0,116.7963,117.267,115.7478,115.8716,12800.0
2015-03-31 10:00:00,140.49,140.62,139.8,139.85,9000.0,115.9955,116.1028,115.4258,115.467,9000.0
2015-03-31 10:30:00,139.76,139.9,139.25,139.76,17200.0,115.3927,115.5083,114.9717,115.3927,17200.0
2015-03-31 11:00:00,139.79,140.5,139.77,140.24,19600.0,115.4175,116.0037,115.401,115.789,19600.0
2015-03-31 11:30:00,140.16,140.17,139.43,139.43,24300.0,115.723,115.7312,115.1203,115.1203,24300.0
2015-03-31 12:00:00,139.36,139.51,139.27,139.43,7400.0,115.0625,115.1863,114.9882,115.1203,7400.0
2015-03-31 12:30:00,139.37,139.75,139.37,139.63,5300.0,115.0707,115.3845,115.0707,115.2854,5300.0
2015-03-31 13:00:00,139.9,139.9,139.53,139.63,10800.0,115.5083,115.5083,115.2028,115.2854,10800.0
2015-03-31 13:30:00,139.65,140.03,139.5,139.5,7000.0,115.3019,115.6157,115.1781,115.1781,7000.0
2015-03-31 14:00:00,139.57,140.0,139.57,139.98,10500.0,115.2359,115.5909,115.2359,115.5744,10500.0
2015-03-31 14:30:00,139.92,140.43,139.85,140.43,9000.0,115.5248,115.9459,115.467,115.9459,9000.0
2015-03-31 15:00:00,140.48,140.48,139.45,139.59,12900.0,115.9872,115.9872,115.1368,115.2524,12900.0
2015-03-31 15:30:00,139.61,140.31,139.24,140.14,32900.0,115.2689,115.8468,114.9634,115.7065,32900.0
2015-04-01 09:30:00,139.93,140.8,137.66,138.83,17800.0,115.5331,116.2514,113.6589,114.6249,17800.0
2015-04-01 10:00:00,138.77,140.02,138.7,139.83,9200.0,114.5753,115.6074,114.5175,115.4505,9200.0
2015-04-01 10:30:00,139.87,140.5,139.56,140.23,15100.0,115.4836,116.0037,115.2276,115.7808,15100.0
2015-04-01 11:00:00,140.14,140.61,140.12,140.13,7400.0,115.7065,116.0945,115.69,115.6982,7400.0
2015-04-01 11:30:00,140.2,140.5,140.14,140.18,6200.0,115.756,116.0037,115.7065,115.7395,6200.0
2015-04-01 12:00:00,140.25,140.35,139.62,139.85,7300.0,115.7973,115.8799,115.2771,115.467,7300.0
2015-04-01 12:30:00,139.86,139.89,139.59,139.8,4300.0,115.4753,115.5001,115.2524,115.4258,4300.0
2015-04-01 13:00:00,139.78,139.92,139.43,139.67,14800.0,115.4092,115.5248,115.1203,115.3184,14800.0
2015-04-01 13:30:00,139.66,140.03,139.5,139.73,9200.0,115.3102,115.6157,115.1781,115.368,9200.0
2015-04-01 14:00:00,139.7,139.98,139.51,139.76,8400.0,115.3432,115.5744,115.1863,115.3927,8400.0
2015-04-01 14:30:00,139.59,140.09,139.37,139.99,8100.0,115.2524,115.6652,115.0707,115.5826,8100.0
2015-04-01 15:00:00,140.07,140.42,139.63,140.09,12300.0,115.6487,115.9377,115.2854,115.6652,12300.0
2015-04-01 15:30:00,140.09,140.63,139.86,140.6,30500.0,115.6652,116.111,115.4753,116.0863,30500.0
2015-04-02 09:30:00,140.62,141.5,140.39,141.23,7200.0,116.1028,116.8294,115.9129,116.6064,7200.0
2015-04-02 10:00:00,141.28,141.69,140.45,140.71,5600.0,116.6477,116.9862,115.9624,116.1771,5600.0
2015-04-02 10:30:00,140.99,141.03,140.08,140.23,6700.0,116.4083,116.4413,115.6569,115.7808,6700.0
2015-04-02 11:00:00,140.27,140.57,139.78,140.09,9500.0,115.8138,116.0615,115.4092,115.6652,9500.0
2015-04-02 11:30:00,139.9,140.0,139.13,139.2,7000.0,115.5083,115.5909,114.8726,114.9304,7000.0
2015-04-02 12:00:00,139.19,139.5,138.75,139.5,10200.0,114.9221,115.1781,114.5588,115.1781,10200.0
2015-04-02 12:30:00,139.41,139.41,139.11,139.33,3100.0,115.1038,115.1038,114.8561,115.0377,3100.0
2015-04-02 13:00:00,139.34,139.63,139.22,139.62,7000.0,115.046,115.2854,114.9469,115.2771,7000.0
2015-04-02 13:30:00,139.54,139.54,139.37,139.45,2200.0,115.2111,115.2111,115.0707,115.1368,2200.0
2015-04-02 14:00:00,139.41,139.72,139.27,139.61,8900.0,115.1038,115.3597,114.9882,115.2689,8900.0
2015-04-02 14:30:00,139.61,139.66,138.98,139.14,4000.0,115.2689,115.3102,114.7487,114.8808,4000.0
2015-04-02 15:00:00,139.24,139.4,138.99,139.16,8700.0,114.9634,115.0955,114.757,114.8973,8700.0
2015-04-02 15:30:00,139.18,139.63,139.0,139.43,29700.0,114.9139,115.2854,114.7652,115.1203,29700.0
2015-04-06 09:30:00,138.78,140.66,138.65,140.53,13500.0,114.5836,116.1358,114.4763,116.0285,13500.0
2015-04-06 10:00:00,140.56,140.81,139.99,140.81,3300.0,116.0533,116.2597,115.5826,116.2597,3300.0
2015-04-06 10:30:00,141.0,141.0,140.29,140.5,2800.0,116.4165,116.4165,115.8303,116.0037,2800.0
2015-04-06 11:00:00,140.67,140.82,140.45,140.72,4800.0,116.1441,116.2679,115.9624,116.1854,4800.0
2015-04-06 11:30:00,140.84,141.39,140.7,141.0,7000.0,116.2844,116.7385,116.1688,116.4165,7000.0
2015-04-06 12:00:00,140.99,141.15,140.82,141.06,3700.0,116.4083,116.5404,116.2679,116.4661,3700.0
2015-04-06 12:30:00,140.89,141.0,140.53,141.0,4100.0,116.3257,116.4165,116.0285,116.4165,4100.0
2015-04-06 13:00:00,141.04,141.11,140.78,140.9,8300.0,116.4496,116.5074,116.2349,116.334,8300.0
2015-04-06 13:30:00,140.93,141.05,140.74,141.0,3600.0,116.3587,116.4578,116.2019,116.4165,3600.0
2015-04-06 14:00:00,141.0,141.0,140.79,140.92,5500.0,116.4165,116.4165,116.2431,116.3505,5500.0
2015-04-06 14:30:00,140.89,141.17,140.8,141.07,3700.0,116.3257,116.5569,116.2514,116.4743,3700.0
2015-04-06 15:00:00,141.1,141.28,140.93,141.15,6100.0,116.4991,116.6477,116.3587,116.5404,6100.0
2015-04-06 15:30:00,141.17,141.54,141.01,141.37,30400.0,116.5569,116.8624,116.4248,116.722,30400.0
2015-04-07 09:30:00,141.38,142.68,141.38,141.95,6300.0,116.7303,117.8036,116.7303,117.2009,6300.0
2015-04-07 10:00:00,141.94,142.36,141.53,142.28,12100.0,117.1926,117.5394,116.8541,117.4734,12100.0
2015-04-07 10:30:00,142.18,142.99,142.18,142.59,9700.0,117.3908,118.0596,117.3908,117.7293,9700.0
2015-04-07 11:00:00,142.6,142.95,142.45,142.66,6500.0,117.7376,118.0266,117.6137,117.7871,6500.0
2015-04-07 11:30:00,142.6,142.8,142.54,142.69,17900.0,117.7376,117.9027,117.688,117.8119,17900.0
2015-04-07 12:00:00,142.72,142.8,142.39,142.62,4900.0,117.8367,117.9027,117.5642,117.7541,4900.0
2015-04-07 12:30:00,142.63,142.63,142.07,142.07,1400.0,117.7623,117.7623,117.3,117.3,1400.0
2015-04-07 13:00:00,142.03,142.17,141.97,142.07,3400.0,117.267,117.3825,117.2174,117.3,3400.0
2015-04-07 13:30:00,141.93,142.93,141.93,142.41,10400.0,117.1844,118.01,117.1844,117.5807,10400.0
2015-04-07 14:00:00,142.24,142.35,141.93,141.93,2200.0,117.4403,117.5312,117.1844,117.1844,2200.0
2015-04-07 14:30:00,141.99,141.99,141.37,141.37,6200.0,117.2339,117.2339,116.722,116.722,6200.0
2015-04-07 15:00:00,141.37,141.6,141.26,141.55,15100.0,116.722,116.9119,116.6312,116.8706,15100.0
2015-04-07 15:30:00,141.49,141.69,141.34,141.4,27300.0,116.8211,116.9862,116.6973,116.7468,27300.0
2015-04-08 09:30:00,141.62,142.06,141.62,141.96,3300.0,116.9284,117.2917,116.9284,117.2092,3300.0
2015-04-08 10:00:00,141.96,142.5,141.83,141.97,6600.0,117.2092,117.655,117.1018,117.2174,6600.0
2015-04-08 10:30:00,142.06,142.06,140.64,141.3,7500.0,117.2917,117.2917,116.1193,116.6642,7500.0
2015-04-08 11:00:00,141.31,141.53,141.11,141.13,7200.0,116.6725,116.8541,116.5074,116.5239,7200.0
2015-04-08 11:30:00,141.26,142.08,141.24,141.71,6400.0,116.6312,117.3082,116.6147,117.0027,6400.0
2015-04-08 12:00:00,141.74,141.76,141.43,141.43,1800.0,117.0275,117.044,116.7716,116.7716,1800.0
2015-04-08 12:30:00,141.41,141.57,141.31,141.31,3400.0,116.7551,116.8872,116.6725,116.6725,3400.0
2015-04-08 13:00:00,141.42,141.5,140.98,141.27,22600.0,116.7633,116.8294,116.4,116.6395,22600.0
2015-04-08 13:30:00,141.3,141.3,140.82,141.07,3600.0,116.6642,116.6642,116.2679,116.4743,3600.0
2015-04-08 14:00:00,141.01,141.28,140.4,141.09,13900.0,116.4248,116.6477,115.9211,116.4908,13900.0
2015-04-08 14:30:00,141.11,141.11,140.66,140.79,10100.0,116.5074,116.5074,116.1358,116.2431,10100.0
2015-04-08 15:00:00,140.76,141.04,140.59,140.91,15100.0,116.2184,116.4496,116.078,116.3422,15100.0
2015-04-08 15:30:00,140.88,141.09,140.61,140.94,39500.0,116.3175,116.4908,116.0945,116.367,39500.0
2015-04-09 09:30:00,140.16,140.81,139.46,139.76,13200.0,115.723,116.2597,115.145,115.3927,13200.0
2015-04-09 10:00:00,140.41,140.51,139.98,140.34,11200.0,115.9294,116.012,115.5744,115.8716,11200.0
2015-04-09 10:30:00,140.26,140.6,139.89,140.28,10900.0,115.8056,116.0863,115.5001,115.8221,10900.0
2015-04-09 11:00:00,140.22,140.31,139.94,140.22,10700.0,115.7725,115.8468,115.5413,115.7725,10700.0
2015-04-09 11:30:00,140.08,140.26,139.87,140.02,7300.0,115.6569,115.8056,115.4836,115.6074,7300.0
2015-04-09 12:00:00,140.02,140.59,140.02,140.56,16400.0,115.6074,116.078,115.6074,116.0533,16400.0
2015-04-09 12:30:00,140.66,140.71,140.17,140.25,25100.0,116.1358,116.1771,115.7312,115.7973,25100.0
2015-04-09 13:00:00,140.31,140.34,140.13,140.16,5700.0,115.8468,115.8716,115.6982,115.723,5700.0
2015-04-09 13:30:00,140.16,140.25,140.06,140.13,6200.0,115.723,115.7973,115.6404,115.6982,6200.0
2015-04-09 14:00:00,140.16,140.28,139.83,139.96,9500.0,115.723,115.8221,115.4505,115.5579,9500.0
2015-04-09 14:30:00,140.0,140.15,139.89,140.1,4200.0,115.5909,115.7147,115.5001,115.6735,4200.0
2015-04-09 15:00:00,140.1,140.53,140.05,140.47,10400.0,115.6735,116.0285,115.6322,115.9789,10400.0
2015-04-09 15:30:00,140.44,140.45,140.05,140.44,24500.0,115.9542,115.9624,115.6322,115.9542,24500.0
2015-04-10 09:30:00,140.23,141.16,140.23,140.86,11300.0,115.7808,116.5486,115.7808,116.3009,11300.0
2015-04-10 10:00:00,140.87,141.2,140.77,141.12,22000.0,116.3092,116.5817,116.2266,116.5156,22000.0
2015-04-10 10:30:00,141.2,141.68,141.18,141.49,14700.0,116.5817,116.978,116.5652,116.8211,14700.0
2015-04-10 11:00:00,141.59,141.63,141.14,141.29,9300.0,116.9037,116.9367,116.5321,116.656,9300.0
2015-04-10 11:30:00,141.32,141.45,141.26,141.26,5300.0,116.6807,116.7881,116.6312,116.6312,5300.0
2015-04-10 12:00:00,141.28,141.33,141.23,141.27,4800.0,116.6477,116.689,116.6064,116.6395,4800.0
2015-04-10 12:30:00,141.25,141.38,141.15,141.15,5200.0,116.6229,116.7303,116.5404,116.5404,5200.0
2015-04-10 13:00:00,141.29,141.45,141.29,141.32,10800.0,116.656,116.7881,116.656,116.6807,10800.0
2015-04-10 13:30:00,141.38,141.38,141.01,141.13,18400.0,116.7303,116.7303,116.4248,116.5239,18400.0
2015-04-10 14:00:00,141.12,141.44,141.0,141.4,19200.0,116.5156,116.7798,116.4165,116.7468,19200.0
2015-04-10 14:30:00,141.4,141.68,141.38,141.52,6500.0,116.7468,116.978,116.7303,116.8459,6500.0
2015-04-10 15:00:00,141.52,141.65,141.42,141.6,20500.0,116.8459,116.9532,116.7633,116.9119,20500.0
2015-04-10 15:30:00,141.57,142.02,141.52,141.94,31600.0,116.8872,117.2587,116.8459,117.1926,31600.0
2015-04-13 09:30:00,141.3,141.7,141.17,141.44,30200.0,116.6642,116.9945,116.5569,116.7798,30200.0
2015-04-13 10:00:00,141.44,141.63,141.4,141.45,8000.0,116.7798,116.9367,116.7468,116.7881,8000.0
2015-04-13 10:30:00,141.53,141.58,141.45,141.48,9100.0,116.8541,116.8954,116.7881,116.8128,9100.0
2015-04-13 11:00:00,141.47,141.5,141.24,141.24,6800.0,116.8046,116.8294,116.6147,116.6147,6800.0
2015-04-13 11:30:00,141.26,141.39,141.17,141.37,15800.0,116.6312,116.7385,116.5569,116.722,15800.0
2015-04-13 12:00:00,141.38,141.42,141.06,141.2,6300.0,116.7303,116.7633,116.4661,116.5817,6300.0
2015-04-13 12:30:00,141.05,141.19,140.97,140.98,15700.0,116.4578,116.5734,116.3918,116.4,15700.0
2015-04-13 13:00:00,141.04,141.08,140.23,140.24,4200.0,116.4496,116.4826,115.7808,115.789,4200.0
2015-04-13 13:30:00,140.23,140.29,139.98,140.14,23700.0,115.7808,115.8303,115.5744,115.7065,23700.0
2015-04-13 14:00:00,140.08,140.36,140.08,140.16,11600.0,115.6569,115.8881,115.6569,115.723,11600.0
2015-04-13 14:30:00,140.29,140.45,140.09,140.37,13400.0,115.8303,115.9624,115.6652,115.8964,13400.0
2015-04-13 15:00:00,140.29,140.59,140.1,140.34,26500.0,115.8303,116.078,115.6735,115.8716,26500.0
2015-04-13 15:30:00,140.32,140.49,140.16,140.21,31200.0,115.8551,115.9955,115.723,115.7643,31200.0
2015-04-14 09:30:00,140.2,140.84,139.23,139.39,5600.0,115.756,116.2844,114.9551,115.0872,5600.0
2015-04-14 10:00:00,139.29,139.43,138.74,139.34,13300.0,115.0047,115.1203,114.5506,115.046,13300.0
2015-04-14 10:30:00,139.23,139.48,138.82,139.33,14000.0,114.9551,115.1615,114.6166,115.0377,14000.0
2015-04-14 11:00:00,139.22,140.0,139.2,139.83,10400.0,114.9469,115.5909,114.9304,115.4505,10400.0
2015-04-14 11:30:00,139.89,140.17,139.81,140.17,14500.0,115.5001,115.7312,115.434,115.7312,14500.0
2015-04-14 12:00:00,140.18,140.32,140.03,140.03,19800.0,115.7395,115.8551,115.6157,115.6157,19800.0
2015-04-14 12:30:00,140.19,140.49,139.85,139.85,6300.0,115.7478,115.9955,115.467,115.467,6300.0
2015-04-14 13:00:00,139.82,139.9,139.54,139.59,11100.0,115.4423,115.5083,115.2111,115.2524,11100.0
2015-04-14 13:30:00,139.62,139.65,139.3,139.57,8200.0,115.2771,115.3019,115.0129,115.2359,8200.0
2015-04-14 14:00:00,139.56,139.57,139.38,139.45,6700.0,115.2276,115.2359,115.079,115.1368,6700.0
2015-04-14 14:30:00,139.44,139.52,139.12,139.4,10500.0,115.1285,115.1946,114.8643,115.0955,10500.0
2015-04-14 15:00:00,139.4,139.49,139.18,139.27,20800.0,115.0955,115.1698,114.9139,114.9882,20800.0
2015-04-14 15:30:00,139.25,139.43,138.98,139.0,69200.0,114.9717,115.1203,114.7487,114.7652,69200.0
2015-04-15 09:30:00,140.21,140.7,139.66,140.4,14700.0,115.7643,116.1688,115.3102,115.9211,14700.0
2015-04-15 10:00:00,140.4,140.41,140.0,140.08,12400.0,115.9211,115.9294,115.5909,115.6569,12400.0
2015-04-15 10:30:00,140.12,140.3,140.06,140.15,12000.0,115.69,115.8386,115.6404,115.7147,12000.0
2015-04-15 11:00:00,140.11,140.24,139.99,140.02,5100.0,115.6817,115.789,115.5826,115.6074,5100.0
2015-04-15 11:30:00,140.02,140.44,139.93,140.44,12200.0,115.6074,115.9542,115.5331,115.9542,12200.0
2015-04-15 12:00:00,140.37,140.49,140.23,140.32,3700.0,115.8964,115.9955,115.7808,115.8551,3700.0
2015-04-15 12:30:00,140.34,140.44,140.1,140.39,6300.0,115.8716,115.9542,115.6735,115.9129,6300.0
2015-04-15 13:00:00,140.24,140.62,140.24,140.51,6000.0,115.789,116.1028,115.789,116.012,6000.0
2015-04-15 13:30:00,140.47,140.47,139.89,139.93,5500.0,115.9789,115.9789,115.5001,115.5331,5500.0
2015-04-15 14:00:00,140.0,140.19,139.64,139.77,22900.0,115.5909,115.7478,115.2937,115.401,22900.0
2015-04-15 14:30:00,139.78,139.87,139.42,139.42,10000.0,115.4092,115.4836,115.112,115.112,10000.0
2015-04-15 15:00:00,139.42,139.61,139.24,139.47,18300.0,115.112,115.2689,114.9634,115.1533,18300.0
2015-04-15 15:30:00,139.4,139.79,139.4,139.73,33000.0,115.0955,115.4175,115.0955,115.368,33000.0
2015-04-16 09:30:00,139.94,139.94,139.02,139.02,36500.0,115.5413,115.5413,114.7818,114.7818,36500.0
2015-04-16 10:00:00,138.85,139.4,138.74,139.16,7800.0,114.6414,115.0955,114.5506,114.8973,7800.0
2015-04-16 10:30:00,139.17,139.91,139.17,139.82,11100.0,114.9056,115.5166,114.9056,115.4423,11100.0
2015-04-16 11:00:00,139.78,140.59,139.77,140.5,6900.0,115.4092,116.078,115.401,116.0037,6900.0
2015-04-16 11:30:00,140.51,140.51,139.72,139.81,3800.0,116.012,116.012,115.3597,115.434,3800.0
2015-04-16 12:00:00,139.81,139.81,139.31,139.68,4300.0,115.434,115.434,115.0212,115.3267,4300.0
2015-04-16 12:30:00,139.77,139.87,139.55,139.86,4900.0,115.401,115.4836,115.2193,115.4753,4900.0
2015-04-16 13:00:00,139.78,139.99,139.68,139.88,7000.0,115.4092,115.5826,115.3267,115.4918,7000.0
2015-04-16 13:30:00,139.88,140.51,139.76,140.51,5300.0,115.4918,116.012,115.3927,116.012,5300.0
2015-04-16 14:00:00,140.41,140.8,140.41,140.8,6400.0,115.9294,116.2514,115.9294,116.2514,6400.0
2015-04-16 14:30:00,140.72,140.93,140.64,140.75,8500.0,116.1854,116.3587,116.1193,116.2101,8500.0
2015-04-16 15:00:00,140.72,140.81,140.31,140.35,10000.0,116.1854,116.2597,115.8468,115.8799,10000.0
2015-04-16 15:30:00,140.36,140.63,140.12,140.55,39300.0,115.8881,116.111,115.69,116.045,39300.0
2015-04-17 09:30:00,139.41,139.41,138.55,138.7,26200.0,115.1038,115.1038,114.3937,114.5175,26200.0
2015-04-17 10:00:00,138.7,138.7,137.68,137.8,10600.0,114.5175,114.5175,113.6754,113.7745,10600.0
2015-04-17 10:30:00,137.78,138.03,137.4,137.42,4200.0,113.7579,113.9644,113.4442,113.4607,4200.0
2015-04-17 11:00:00,137.27,137.88,136.83,137.71,7800.0,113.3369,113.8405,112.9736,113.7002,7800.0
2015-04-17 11:30:00,137.69,138.16,137.64,138.16,9600.0,113.6836,114.0717,113.6424,114.0717,9600.0
2015-04-17 12:00:00,138.21,138.23,137.77,137.77,2900.0,114.113,114.1295,113.7497,113.7497,2900.0
2015-04-17 12:30:00,137.83,138.32,137.8,138.32,6600.0,113.7992,114.2038,113.7745,114.2038,6600.0
2015-04-17 13:00:00,138.16,138.37,138.02,138.29,8100.0,114.0717,114.2451,113.9561,114.179,8100.0
2015-04-17 13:30:00,138.03,138.07,137.78,137.9,5900.0,113.9644,113.9974,113.7579,113.857,5900.0
2015-04-17 14:00:00,137.92,137.92,137.54,137.84,9500.0,113.8735,113.8735,113.5598,113.8075,9500.0
2015-04-17 14:30:00,137.76,137.81,137.36,137.42,3500.0,113.7414,113.7827,113.4112,113.4607,3500.0
2015-04-17 15:00:00,137.42,137.61,137.38,137.54,3900.0,113.4607,113.6176,113.4277,113.5598,3900.0
2015-04-17 15:30:00,137.61,137.86,137.41,137.56,14400.0,113.6176,113.824,113.4525,113.5763,14400.0
2015-04-20 09:30:00,137.96,138.9,137.51,138.16,8800.0,113.9066,114.6827,113.535,114.0717,8800.0
2015-04-20 10:00:00,138.16,138.17,137.5,137.58,13800.0,114.0717,114.0799,113.5268,113.5928,13800.0
2015-04-20 10:30:00,137.52,138.0,137.52,137.88,10700.0,113.5433,113.9396,113.5433,113.8405,10700.0
2015-04-20 11:00:00,137.99,138.79,137.99,138.66,16700.0,113.9313,114.5919,113.9313,114.4845,16700.0
2015-04-20 11:30:00,138.67,138.69,138.22,138.47,23800.0,114.4928,114.5093,114.1212,114.3276,23800.0
2015-04-20 12:00:00,138.49,138.51,138.27,138.29,4200.0,114.3442,114.3607,114.1625,114.179,4200.0
2015-04-20 12:30:00,138.24,138.54,138.17,138.52,4600.0,114.1377,114.3854,114.0799,114.3689,4600.0
2015-04-20 13:00:00,138.59,138.72,138.46,138.48,2500.0,114.4267,114.5341,114.3194,114.3359,2500.0
2015-04-20 13:30:00,138.5,138.53,138.33,138.41,6200.0,114.3524,114.3772,114.2121,114.2781,6200.0
2015-04-20 14:00:00,138.38,138.41,138.19,138.33,8800.0,114.2533,114.2781,114.0965,114.2121,8800.0
2015-04-20 14:30:00,138.27,138.38,138.25,138.38,6700.0,114.1625,114.2533,114.146,114.2533,6700.0
2015-04-20 15:00:00,138.42,138.48,138.23,138.33,10000.0,114.2864,114.3359,114.1295,114.2121,10000.0
2015-04-20 15:30:00,138.26,138.28,137.99,138.18,24800.0,114.1543,114.1708,113.9313,114.0882,24800.0
2015-04-21 09:30:00,139.06,139.25,138.19,138.41,11300.0,114.8148,114.9717,114.0965,114.2781,11300.0
2015-04-21 10:00:00,138.44,138.55,138.11,138.53,39600.0,114.3029,114.3937,114.0304,114.3772,39600.0
2015-04-21 10:30:00,138.3,139.02,138.28,139.01,28800.0,114.1873,114.7818,114.1708,114.7735,28800.0
2015-04-21 11:00:00,139.1,139.17,138.6,138.77,24500.0,114.8478,114.9056,114.435,114.5753,24500.0
2015-04-21 11:30:00,138.68,139.35,138.57,139.04,15000.0,114.501,115.0542,114.4102,114.7983,15000.0
2015-04-21 12:00:00,139.03,139.17,138.89,138.95,10400.0,114.79,114.9056,114.6744,114.724,10400.0
2015-04-21 12:30:00,138.91,139.04,138.84,138.94,7700.0,114.6909,114.7983,114.6331,114.7157,7700.0
2015-04-21 13:00:00,138.91,139.18,138.91,138.98,3400.0,114.6909,114.9139,114.6909,114.7487,3400.0
2015-04-21 13:30:00,138.99,139.07,138.79,138.9,10500.0,114.757,114.823,114.5919,114.6827,10500.0
2015-04-21 14:00:00,138.75,139.08,138.67,138.99,20600.0,114.5588,114.8313,114.4928,114.757,20600.0
2015-04-21 14:30:00,139.05,139.77,139.05,139.64,12400.0,114.8065,115.401,114.8065,115.2937,12400.0
2015-04-21 15:00:00,139.71,139.72,139.27,139.49,18200.0,115.3514,115.3597,114.9882,115.1698,18200.0
2015-04-21 15:30:00,139.41,139.56,139.16,139.17,41600.0,115.1038,115.2276,114.8973,114.9056,41600.0
2015-04-22 09:30:00,139.15,139.45,137.51,137.89,6900.0,114.8891,115.1368,113.535,113.8488,6900.0
2015-04-22 10:00:00,137.58,137.92,137.34,137.73,14200.0,113.5928,113.8735,113.3947,113.7167,14200.0
2015-04-22 10:30:00,137.75,138.57,137.52,138.45,6300.0,113.7332,114.4102,113.5433,114.3111,6300.0
2015-04-22 11:00:00,138.6,139.05,138.56,138.87,8300.0,114.435,114.8065,114.402,114.6579,8300.0
2015-04-22 11:30:00,138.89,139.2,138.72,138.82,6000.0,114.6744,114.9304,114.5341,114.6166,6000.0
2015-04-22 12:00:00,138.9,139.2,138.74,139.2,3400.0,114.6827,114.9304,114.5506,114.9304,3400.0
2015-04-22 12:30:00,139.29,139.55,139.2,139.54,1900.0,115.0047,115.2193,114.9304,115.2111,1900.0
2015-04-22 13:00:00,139.58,139.61,139.35,139.43,3700.0,115.2441,115.2689,115.0542,115.1203,3700.0
2015-04-22 13:30:00,139.49,139.68,139.35,139.58,3200.0,115.1698,115.3267,115.0542,115.2441,3200.0
2015-04-22 14:00:00,139.6,139.89,139.55,139.71,27200.0,115.2606,115.5001,115.2193,115.3514,27200.0
2015-04-22 14:30:00,139.77,140.09,139.77,139.83,11900.0,115.401,115.6652,115.401,115.4505,11900.0
2015-04-22 15:00:00,139.81,140.02,139.81,140.02,3300.0,115.434,115.6074,115.434,115.6074,3300.0
2015-04-22 15:30:00,140.04,140.15,139.66,139.8,18900.0,115.6239,115.7147,115.3102,115.4258,18900.0
2015-04-23 09:30:00,138.94,139.41,138.94,139.41,2900.0,114.7157,115.1038,114.7157,115.1038,2900.0
2015-04-23 10:00:00,139.6,139.76,139.07,139.42,6700.0,115.2606,115.3927,114.823,115.112,6700.0
2015-04-23 10:30:00,139.52,139.77,139.33,139.33,4900.0,115.1946,115.401,115.0377,115.0377,4900.0
2015-04-23 11:00:00,139.26,139.35,138.51,138.9,9900.0,114.9799,115.0542,114.3607,114.6827,9900.0
2015-04-23 11:30:00,139.02,139.74,138.94,139.74,21200.0,114.7818,115.3762,114.7157,115.3762,21200.0
2015-04-23 12:00:00,139.79,139.99,139.56,139.99,5400.0,115.4175,115.5826,115.2276,115.5826,5400.0
2015-04-23 12:30:00,139.93,139.99,139.69,139.78,4700.0,115.5331,115.5826,115.3349,115.4092,4700.0
2015-04-23 13:00:00,139.89,139.89,139.44,139.44,12400.0,115.5001,115.5001,115.1285,115.1285,12400.0
2015-04-23 13:30:00,139.49,139.56,139.33,139.47,4100.0,115.1698,115.2276,115.0377,115.1533,4100.0
2015-04-23 14:00:00,139.46,139.52,139.25,139.32,8600.0,115.145,115.1946,114.9717,115.0294,8600.0
2015-04-23 14:30:00,139.32,139.53,139.14,139.28,12200.0,115.0294,115.2028,114.8808,114.9964,12200.0
2015-04-23 15:00:00,139.28,139.79,139.18,139.71,15600.0,114.9964,115.4175,114.9139,115.3514,15600.0
2015-04-23 15:30:00,139.68,139.84,138.99,139.01,35400.0,115.3267,115.4588,114.757,114.7735,35400.0
2015-04-24 09:30:00,139.12,139.12,138.69,139.01,4700.0,114.8643,114.8643,114.5093,114.7735,4700.0
2015-04-24 10:00:00,138.76,139.54,138.76,139.51,10200.0,114.5671,115.2111,114.5671,115.1863,10200.0
2015-04-24 10:30:00,139.39,139.51,139.0,139.15,6500.0,115.0872,115.1863,114.7652,114.8891,6500.0
2015-04-24 11:00:00,139.16,139.42,139.09,139.36,6900.0,114.8973,115.112,114.8395,115.0625,6900.0
2015-04-24 11:30:00,139.36,139.66,139.28,139.3,9600.0,115.0625,115.3102,114.9964,115.0129,9600.0
2015-04-24 12:00:00,139.49,139.66,139.32,139.58,4800.0,115.1698,115.3102,115.0294,115.2441,4800.0
2015-04-24 12:30:00,139.61,139.7,139.44,139.44,4900.0,115.2689,115.3432,115.1285,115.1285,4900.0
2015-04-24 13:00:00,139.44,139.44,139.14,139.14,10700.0,115.1285,115.1285,114.8808,114.8808,10700.0
2015-04-24 13:30:00,139.13,139.48,139.0,139.27,1600.0,114.8726,115.1615,114.7652,114.9882,1600.0
2015-04-24 14:00:00,139.47,139.91,139.47,139.7,6400.0,115.1533,115.5166,115.1533,115.3432,6400.0
2015-04-24 14:30:00,139.6,139.69,139.44,139.49,4600.0,115.2606,115.3349,115.1285,115.1698,4600.0
2015-04-24 15:00:00,139.43,139.79,139.34,139.46,7000.0,115.1203,115.4175,115.046,115.145,7000.0
2015-04-24 15:30:00,139.58,139.76,139.47,139.61,15900.0,115.2441,115.3927,115.1533,115.2689,15900.0
2015-04-27 09:30:00,139.54,140.07,138.96,139.84,5900.0,115.2111,115.6487,114.7322,115.4588,5900.0
2015-04-27 10:00:00,140.08,140.1,139.53,139.58,4800.0,115.6569,115.6735,115.2028,115.2441,4800.0
2015-04-27 10:30:00,139.59,139.64,138.68,138.69,6000.0,115.2524,115.2937,114.501,114.5093,6000.0
2015-04-27 11:00:00,138.68,138.75,138.47,138.75,10600.0,114.501,114.5588,114.3276,114.5588,10600.0
2015-04-27 11:30:00,138.76,138.82,138.34,138.39,11100.0,114.5671,114.6166,114.2203,114.2616,11100.0
2015-04-27 12:00:00,138.4,138.42,137.5,137.75,9700.0,114.2698,114.2864,113.5268,113.7332,9700.0
2015-04-27 12:30:00,137.77,137.77,137.24,137.39,3900.0,113.7497,113.7497,113.3121,113.4359,3900.0
2015-04-27 13:00:00,137.33,137.6,137.17,137.6,11300.0,113.3864,113.6093,113.2543,113.6093,11300.0
2015-04-27 13:30:00,137.83,137.84,137.5,137.68,8600.0,113.7992,113.8075,113.5268,113.6754,8600.0
2015-04-27 14:00:00,137.64,137.64,137.3,137.44,6100.0,113.6424,113.6424,113.3616,113.4772,6100.0
2015-04-27 14:30:00,137.39,137.69,137.19,137.65,8300.0,113.4359,113.6836,113.2708,113.6506,8300.0
2015-04-27 15:00:00,137.67,137.93,137.6,137.7,20000.0,113.6671,113.8818,113.6093,113.6919,20000.0
2015-04-27 15:30:00,137.69,138.16,137.65,138.14,28000.0,113.6836,114.0717,113.6506,114.0552,28000.0
2015-04-28 09:30:00,137.5,138.7,137.08,137.08,5100.0,113.5268,114.5175,113.18,113.18,5100.0
2015-04-28 10:00:00,137.06,137.43,136.12,136.9,19400.0,113.1635,113.469,112.3874,113.0314,19400.0
2015-04-28 10:30:00,137.04,137.56,136.97,137.43,3300.0,113.147,113.5763,113.0892,113.469,3300.0
2015-04-28 11:00:00,137.29,137.71,137.29,137.39,9400.0,113.3534,113.7002,113.3534,113.4359,9400.0
2015-04-28 11:30:00,137.37,137.61,137.15,137.23,10000.0,113.4194,113.6176,113.2378,113.3038,10000.0
2015-04-28 12:00:00,137.2,137.49,137.13,137.46,10700.0,113.2791,113.5185,113.2213,113.4937,10700.0
2015-04-28 12:30:00,137.41,137.8,137.21,137.45,7000.0,113.4525,113.7745,113.2873,113.4855,7000.0
2015-04-28 13:00:00,137.53,137.73,137.36,137.65,4800.0,113.5515,113.7167,113.4112,113.6506,4800.0
2015-04-28 13:30:00,137.59,137.67,137.42,137.5,11700.0,113.6011,113.6671,113.4607,113.5268,11700.0
2015-04-28 14:00:00,137.37,137.63,137.17,137.25,11900.0,113.4194,113.6341,113.2543,113.3204,11900.0
2015-04-28 14:30:00,137.17,137.34,136.99,137.14,12400.0,113.2543,113.3947,113.1057,113.2295,12400.0
2015-04-28 15:00:00,137.11,137.34,137.08,137.13,9800.0,113.2048,113.3947,113.18,113.2213,9800.0
2015-04-28 15:30:00,137.13,137.29,136.97,137.2,21300.0,113.2213,113.3534,113.0892,113.2791,21300.0
2015-04-29 09:30:00,137.03,137.43,136.83,137.09,7100.0,113.1387,113.469,112.9736,113.1882,7100.0
2015-04-29 10:00:00,137.03,137.37,136.93,137.17,12200.0,113.1387,113.4194,113.0561,113.2543,12200.0
2015-04-29 10:30:00,137.06,137.58,137.05,137.47,13500.0,113.1635,113.5928,113.1552,113.502,13500.0
2015-04-29 11:00:00,137.4,137.6,137.13,137.45,7100.0,113.4442,113.6093,113.2213,113.4855,7100.0
2015-04-29 11:30:00,137.6,137.7,137.31,137.52,10300.0,113.6093,113.6919,113.3699,113.5433,10300.0
2015-04-29 12:00:00,137.31,137.31,136.9,137.01,12900.0,113.3699,113.3699,113.0314,113.1222,12900.0
2015-04-29 12:30:00,137.0,137.17,136.9,137.17,10800.0,113.1139,113.2543,113.0314,113.2543,10800.0
2015-04-29 13:00:00,137.13,137.13,136.58,136.58,5100.0,113.2213,113.2213,112.7672,112.7672,5100.0
2015-04-29 13:30:00,136.67,137.04,136.64,136.9,9000.0,112.8415,113.147,112.8167,113.0314,9000.0
2015-04-29 14:00:00,136.85,137.45,136.72,137.15,7200.0,112.9901,113.4855,112.8828,113.2378,7200.0
2015-04-29 14:30:00,137.09,137.45,136.87,136.88,6400.0,113.1882,113.4855,113.0066,113.0149,6400.0
2015-04-29 15:00:00,136.92,137.01,136.62,136.84,8500.0,113.0479,113.1222,112.8002,112.9818,8500.0
2015-04-29 15:30:00,136.8,137.06,136.64,136.65,30100.0,112.9488,113.1635,112.8167,112.825,30100.0
2015-04-30 09:30:00,135.64,136.58,134.2,134.28,19200.0,111.9911,112.7672,110.8021,110.8682,19200.0
2015-04-30 10:00:00,134.06,134.39,133.17,133.43,16900.0,110.6865,110.959,109.9517,110.1664,16900.0
2015-04-30 10:30:00,133.75,134.62,133.49,134.57,16100.0,110.4306,111.1489,110.2159,111.1076,16100.0
2015-04-30 11:00:00,134.63,135.17,134.57,134.64,18800.0,111.1572,111.603,111.1076,111.1654,18800.0
2015-04-30 11:30:00,134.72,135.21,134.62,134.66,17400.0,111.2315,111.636,111.1489,111.1819,17400.0
2015-04-30 12:00:00,134.7,134.75,133.92,133.92,17600.0,111.2149,111.2562,110.5709,110.5709,17600.0
2015-04-30 12:30:00,133.96,134.1,133.65,133.91,9900.0,110.604,110.7196,110.348,110.5627,9900.0
2015-04-30 13:00:00,133.83,133.95,133.37,133.38,10100.0,110.4966,110.5957,110.1168,110.1251,10100.0
2015-04-30 13:30:00,133.41,133.66,132.81,132.95,16600.0,110.1499,110.3563,109.6545,109.7701,16600.0
2015-04-30 14:00:00,132.96,133.25,132.92,132.95,13400.0,109.7783,110.0178,109.7453,109.7701,13400.0
2015-04-30 14:30:00,132.97,133.32,132.73,132.74,61600.0,109.7866,110.0756,109.5884,109.5967,61600.0
2015-04-30 15:00:00,132.74,132.76,131.47,131.53,29900.0,109.5967,109.6132,108.5481,108.5976,29900.0
2015-04-30 15:30:00,131.5,131.94,131.32,131.59,62700.0,108.5729,108.9362,108.4243,108.6472,62700.0
2015-05-01 09:30:00,132.06,133.17,131.41,133.07,12200.0,109.0352,109.9517,108.4986,109.8691,12200.0
2015-05-01 10:00:00,132.74,134.01,132.54,133.92,8800.0,109.5967,110.6452,109.4315,110.5709,8800.0
2015-05-01 10:30:00,133.97,134.14,133.1,133.65,11900.0,110.6122,110.7526,109.8939,110.348,11900.0
2015-05-01 11:00:00,133.74,134.23,133.52,134.18,18800.0,110.4223,110.8269,110.2407,110.7856,18800.0
2015-05-01 11:30:00,134.29,134.3,133.66,133.81,15700.0,110.8764,110.8847,110.3563,110.4801,15700.0
2015-05-01 12:00:00,133.69,133.87,133.35,133.75,21600.0,110.381,110.5297,110.1003,110.4306,21600.0
2015-05-01 12:30:00,133.79,133.85,133.51,133.65,8300.0,110.4636,110.5131,110.2324,110.348,8300.0
2015-05-01 13:00:00,133.68,133.83,133.22,133.5,18300.0,110.3728,110.4966,109.993,110.2242,18300.0
2015-05-01 13:30:00,133.52,133.6,133.34,133.58,28300.0,110.2407,110.3067,110.0921,110.2902,28300.0
2015-05-01 14:00:00,133.6,134.42,133.6,134.42,8400.0,110.3067,110.9838,110.3067,110.9838,8400.0
2015-05-01 14:30:00,134.34,134.54,134.24,134.5,11200.0,110.9177,111.0828,110.8351,111.0498,11200.0
2015-05-01 15:00:00,134.5,134.54,134.23,134.26,15200.0,111.0498,111.0828,110.8269,110.8517,15200.0
2015-05-01 15:30:00,134.27,134.32,133.87,133.96,35800.0,110.8599,110.9012,110.5297,110.604,35800.0
2015-05-04 09:30:00,133.64,134.59,132.08,134.3,7000.0,110.3398,111.1241,109.0517,110.8847,7000.0
2015-05-04 10:00:00,134.27,135.4,134.2,135.4,12200.0,110.8599,111.7929,110.8021,111.7929,12200.0
2015-05-04 10:30:00,135.36,135.57,135.09,135.17,15400.0,111.7599,111.9333,111.5369,111.603,15400.0
2015-05-04 11:00:00,135.17,135.56,135.1,135.56,7000.0,111.603,111.925,111.5452,111.925,7000.0
2015-05-04 11:30:00,135.56,135.56,135.2,135.35,9700.0,111.925,111.925,111.6278,111.7516,9700.0
2015-05-04 12:00:00,135.44,135.86,135.39,135.58,6000.0,111.8259,112.1727,111.7846,111.9415,6000.0
2015-05-04 12:30:00,135.54,135.74,135.39,135.73,4300.0,111.9085,112.0736,111.7846,112.0654,4300.0
2015-05-04 13:00:00,135.59,135.6,135.16,135.41,11600.0,111.9498,111.958,111.5947,111.8012,11600.0
2015-05-04 13:30:00,135.39,135.93,135.29,135.93,4100.0,111.7846,112.2305,111.7021,112.2305,4100.0
2015-05-04 14:00:00,135.93,136.23,135.76,136.09,14300.0,112.2305,112.4782,112.0901,112.3626,14300.0
2015-05-04 14:30:00,136.14,136.19,135.77,135.88,10900.0,112.4039,112.4452,112.0984,112.1892,10900.0
2015-05-04 15:00:00,135.86,136.24,135.76,136.23,23800.0,112.1727,112.4864,112.0901,112.4782,23800.0
2015-05-04 15:30:00,136.13,136.13,135.59,135.62,34600.0,112.3956,112.3956,111.9498,111.9745,34600.0
2015-05-05 09:30:00,135.93,136.16,135.07,135.41,12200.0,112.2305,112.4204,111.5204,111.8012,12200.0
2015-05-05 10:00:00,135.41,135.71,134.78,135.58,20500.0,111.8012,112.0489,111.281,111.9415,20500.0
2015-05-05 10:30:00,135.56,135.56,134.79,135.19,19900.0,111.925,111.925,111.2893,111.6195,19900.0
2015-05-05 11:00:00,135.03,135.21,134.87,135.0,16900.0,111.4874,111.636,111.3553,111.4626,16900.0
2015-05-05 11:30:00,134.99,135.12,134.85,134.91,26400.0,111.4544,111.5617,111.3388,111.3883,26400.0
2015-05-05 12:00:00,135.04,135.11,134.73,134.96,9800.0,111.4957,111.5535,111.2397,111.4296,9800.0
2015-05-05 12:30:00,134.96,135.08,134.66,134.9,23800.0,111.4296,111.5287,111.1819,111.3801,23800.0
2015-05-05 13:00:00,134.92,134.92,133.88,134.55,18400.0,111.3966,111.3966,110.5379,111.0911,18400.0
2015-05-05 13:30:00,134.52,134.59,134.18,134.32,17700.0,111.0663,111.1241,110.7856,110.9012,17700.0
2015-05-05 14:00:00,134.32,134.55,134.09,134.09,11600.0,110.9012,111.0911,110.7113,110.7113,11600.0
2015-05-05 14:30:00,134.21,134.39,133.67,134.0,11600.0,110.8104,110.959,110.3645,110.637,11600.0
2015-05-05 15:00:00,133.97,134.07,133.68,134.0,8500.0,110.6122,110.6948,110.3728,110.637,8500.0
2015-05-05 15:30:00,133.99,134.09,133.73,133.9,23100.0,110.6287,110.7113,110.4141,110.5544,23100.0
2015-05-06 09:30:00,134.33,134.92,133.09,133.29,4900.0,110.9095,111.3966,109.8857,110.0508,4900.0
2015-05-06 10:00:00,133.5,134.04,133.26,133.92,10200.0,110.2242,110.67,110.026,110.5709,10200.0
2015-05-06 10:30:00,133.9,134.65,133.86,134.64,8700.0,110.5544,111.1737,110.5214,111.1654,8700.0
2015-05-06 11:00:00,134.67,134.85,134.35,134.43,17500.0,111.1902,111.3388,110.926,110.992,17500.0
2015-05-06 11:30:00,134.51,134.51,133.76,133.94,13300.0,111.0581,111.0581,110.4388,110.5875,13300.0
2015-05-06 12:00:00,133.94,134.19,133.76,134.02,20200.0,110.5875,110.7939,110.4388,110.6535,20200.0
2015-05-06 12:30:00,133.89,134.01,133.48,133.54,10000.0,110.5462,110.6452,110.2077,110.2572,10000.0
2015-05-06 13:00:00,133.48,133.75,133.35,133.68,10500.0,110.2077,110.4306,110.1003,110.3728,10500.0
2015-05-06 13:30:00,133.73,133.8,133.43,133.72,9300.0,110.4141,110.4719,110.1664,110.4058,9300.0
2015-05-06 14:00:00,133.74,133.75,132.93,133.21,38800.0,110.4223,110.4306,109.7535,109.9847,38800.0
2015-05-06 14:30:00,133.21,133.53,132.98,133.53,8500.0,109.9847,110.2489,109.7948,110.2489,8500.0
2015-05-06 15:00:00,133.52,133.67,133.41,133.41,22100.0,110.2407,110.3645,110.1499,110.1499,22100.0
2015-05-06 15:30:00,133.51,133.94,133.21,133.92,35400.0,110.2324,110.5875,109.9847,110.5709,35400.0
2015-05-07 09:30:00,128.81,128.81,120.52,125.0,195900.0,106.3519,106.3519,99.5072,103.2061,195900.0
2015-05-07 10:00:00,125.0,126.41,124.62,124.86,206100.0,103.2061,104.3703,102.8924,103.0906,206100.0
2015-05-07 10:30:00,124.86,125.0,123.74,124.27,106600.0,103.0906,103.2061,102.1658,102.6034,106600.0
2015-05-07 11:00:00,124.12,124.4,122.83,123.24,60200.0,102.4796,102.7108,101.4145,101.753,60200.0
2015-05-07 11:30:00,123.27,124.32,123.21,123.74,87200.0,101.7778,102.6447,101.7282,102.1658,87200.0
2015-05-07 12:00:00,123.95,124.09,122.95,123.05,27800.0,102.3392,102.4548,101.5136,101.5961,27800.0
2015-05-07 12:30:00,123.21,123.46,122.92,123.1,56000.0,101.7282,101.9346,101.4888,101.6374,56000.0
2015-05-07 13:00:00,123.09,123.14,121.12,121.37,69800.0,101.6292,101.6704,100.0026,100.209,69800.0
2015-05-07 13:30:00,121.37,123.03,120.78,122.78,81600.0,100.209,101.5796,99.7219,101.3732,81600.0
2015-05-07 14:00:00,122.75,125.49,121.92,125.32,54400.0,101.3484,103.6107,100.6631,103.4704,54400.0
2015-05-07 14:30:00,125.27,125.9,124.3,124.72,58200.0,103.4291,103.9492,102.6282,102.975,58200.0
2015-05-07 15:00:00,124.64,124.97,121.64,121.71,67300.0,102.9089,103.1814,100.432,100.4898,67300.0
2015-05-07 15:30:00,121.68,123.97,121.67,123.57,130800.0,100.465,102.3557,100.4567,102.0255,130800.0
2015-05-08 09:30:00,121.42,122.57,118.67,118.95,190900.0,100.2503,101.1998,97.9798,98.211,190900.0
2015-05-08 10:00:00,118.9,119.12,118.15,118.8,69000.0,98.1697,98.3513,97.5505,98.0871,69000.0
2015-05-08 10:30:00,118.82,118.97,117.66,118.09,90700.0,98.1036,98.2275,97.1459,97.5009,90700.0
2015-05-08 11:00:00,118.08,118.32,116.9,117.74,148500.0,97.4927,97.6908,96.5184,97.2119,148500.0
2015-05-08 11:30:00,117.88,118.35,117.56,118.25,59200.0,97.3275,97.7156,97.0633,97.633,59200.0
2015-05-08 12:00:00,118.24,118.34,117.89,118.06,84800.0,97.6248,97.7073,97.3358,97.4761,84800.0
2015-05-08 12:30:00,118.01,118.68,117.96,118.68,65100.0,97.4349,97.988,97.3936,97.988,65100.0
2015-05-08 13:00:00,118.71,119.29,118.59,118.59,73500.0,98.0128,98.4917,97.9137,97.9137,73500.0
2015-05-08 13:30:00,118.67,118.67,118.04,118.34,40800.0,97.9798,97.9798,97.4596,97.7073,40800.0
2015-05-08 14:00:00,118.34,118.62,118.26,118.5,67600.0,97.7073,97.9385,97.6413,97.8394,67600.0
2015-05-08 14:30:00,118.46,118.98,118.12,118.21,54000.0,97.8064,98.2357,97.5257,97.6,54000.0
2015-05-08 15:00:00,118.23,118.9,118.23,118.69,59700.0,97.6165,98.1697,97.6165,97.9963,59700.0
2015-05-08 15:30:00,118.68,118.85,118.39,118.75,127700.0,97.988,98.1284,97.7486,98.0458,127700.0
2015-05-11 09:30:00,118.55,120.18,118.51,119.38,61000.0,97.8807,99.2265,97.8477,98.566,61000.0
2015-05-11 10:00:00,119.31,120.2,119.31,119.77,38800.0,98.5082,99.243,98.5082,98.888,38800.0
2015-05-11 10:30:00,119.78,120.65,119.57,120.6,34200.0,98.8963,99.6146,98.7229,99.5733,34200.0
2015-05-11 11:00:00,120.45,121.59,120.14,121.38,51400.0,99.4494,100.3907,99.1935,100.2173,51400.0
2015-05-11 11:30:00,121.35,121.79,120.95,121.69,97100.0,100.1925,100.5558,99.8623,100.4733,97100.0
2015-05-11 12:00:00,121.73,121.86,121.17,121.45,40800.0,100.5063,100.6136,100.0439,100.2751,40800.0
2015-05-11 12:30:00,121.41,121.9,121.21,121.63,30100.0,100.2421,100.6466,100.0769,100.4237,30100.0
2015-05-11 13:00:00,121.65,121.71,121.32,121.36,12400.0,100.4402,100.4898,100.1678,100.2008,12400.0
2015-05-11 13:30:00,121.38,121.5,121.26,121.27,27200.0,100.2173,100.3164,100.1182,100.1265,27200.0
2015-05-11 14:00:00,121.26,121.39,120.87,121.04,23800.0,100.1182,100.2256,99.7962,99.9366,23800.0
2015-05-11 14:30:00,121.07,121.4,121.01,121.14,23800.0,99.9613,100.2338,99.9118,100.0191,23800.0
2015-05-11 15:00:00,121.14,121.61,121.02,121.51,21100.0,100.0191,100.4072,99.9201,100.3246,21100.0
2015-05-11 15:30:00,121.55,121.55,120.89,120.94,44200.0,100.3577,100.3577,99.8127,99.854,44200.0
2015-05-12 09:30:00,120.03,120.46,119.38,119.94,41600.0,99.1027,99.4577,98.566,99.0284,41600.0
2015-05-12 10:00:00,119.94,120.59,119.75,120.48,34100.0,99.0284,99.565,98.8715,99.4742,34100.0
2015-05-12 10:30:00,120.49,120.87,120.34,120.43,37300.0,99.4825,99.7962,99.3586,99.4329,37300.0
2015-05-12 11:00:00,120.52,120.62,120.1,120.28,23600.0,99.5072,99.5898,99.1605,99.3091,23600.0
2015-05-12 11:30:00,120.28,120.43,120.0,120.33,21500.0,99.3091,99.4329,99.0779,99.3504,21500.0
2015-05-12 12:00:00,120.33,120.59,120.22,120.39,18000.0,99.3504,99.565,99.2595,99.3999,18000.0
2015-05-12 12:30:00,120.39,120.76,120.34,120.39,32100.0,99.3999,99.7054,99.3586,99.3999,32100.0
2015-05-12 13:00:00,120.4,120.67,120.24,120.5,20600.0,99.4082,99.6311,99.2761,99.4907,20600.0
2015-05-12 13:30:00,120.51,120.99,120.5,120.99,24000.0,99.499,99.8953,99.4907,99.8953,24000.0
2015-05-12 14:00:00,120.99,121.21,120.9,121.21,13900.0,99.8953,100.0769,99.821,100.0769,13900.0
2015-05-12 14:30:00,121.28,121.51,120.97,121.08,11500.0,100.1347,100.3246,99.8788,99.9696,11500.0
2015-05-12 15:00:00,121.0,121.18,120.88,120.94,14900.0,99.9036,100.0522,99.8045,99.854,14900.0
2015-05-12 15:30:00,120.94,121.0,120.66,120.7,72100.0,99.854,99.9036,99.6228,99.6559,72100.0
2015-05-13 09:30:00,121.64,122.74,121.01,122.5,36800.0,100.432,101.3402,99.9118,101.142,36800.0
2015-05-13 10:00:00,122.59,122.82,122.52,122.75,28100.0,101.2163,101.4062,101.1585,101.3484,28100.0
2015-05-13 10:30:00,122.75,122.81,122.45,122.75,27200.0,101.3484,101.398,101.1007,101.3484,27200.0
2015-05-13 11:00:00,122.79,122.79,122.4,122.67,26900.0,101.3815,101.3815,101.0595,101.2824,26900.0
2015-05-13 11:30:00,122.67,123.07,122.61,122.94,34000.0,101.2824,101.6126,101.2328,101.5053,34000.0
2015-05-13 12:00:00,122.94,122.95,122.39,122.39,16600.0,101.5053,101.5136,101.0512,101.0512,16600.0
2015-05-13 12:30:00,122.46,122.62,122.27,122.32,16200.0,101.109,101.2411,100.9521,100.9934,16200.0
2015-05-13 13:00:00,122.31,122.62,122.29,122.56,17900.0,100.9852,101.2411,100.9686,101.1916,17900.0
2015-05-13 13:30:00,122.67,122.85,122.55,122.64,15900.0,101.2824,101.431,101.1833,101.2576,15900.0
2015-05-13 14:00:00,122.61,122.76,122.54,122.69,22100.0,101.2328,101.3567,101.1751,101.2989,22100.0
2015-05-13 14:30:00,122.62,122.87,122.57,122.83,18500.0,101.2411,101.4475,101.1998,101.4145,18500.0
2015-05-13 15:00:00,122.83,123.04,122.75,122.95,21000.0,101.4145,101.5879,101.3484,101.5136,21000.0
2015-05-13 15:30:00,122.93,122.94,122.3,122.64,47600.0,101.4971,101.5053,100.9769,101.2576,47600.0
2015-05-14 09:30:00,122.95,124.18,122.85,123.89,24800.0,101.5136,102.5291,101.431,102.2897,24800.0
2015-05-14 10:00:00,123.59,124.51,123.59,124.45,24900.0,102.042,102.8016,102.042,102.752,24900.0
2015-05-14 10:30:00,124.45,124.72,124.35,124.44,19600.0,102.752,102.975,102.6695,102.7438,19600.0
2015-05-14 11:00:00,124.51,124.61,124.21,124.28,16900.0,102.8016,102.8841,102.5539,102.6117,16900.0
2015-05-14 11:30:00,124.4,124.67,124.3,124.51,16900.0,102.7108,102.9337,102.6282,102.8016,16900.0
2015-05-14 12:00:00,124.57,124.63,124.31,124.38,14400.0,102.8511,102.9007,102.6365,102.6942,14400.0
2015-05-14 12:30:00,124.38,124.4,124.05,124.2,9900.0,102.6942,102.7108,102.4218,102.5456,9900.0
2015-05-14 13:00:00,124.23,124.48,124.06,124.48,19400.0,102.5704,102.7768,102.43,102.7768,19400.0
2015-05-14 13:30:00,124.45,124.52,124.23,124.23,20500.0,102.752,102.8098,102.5704,102.5704,20500.0
2015-05-14 14:00:00,124.11,124.19,123.86,123.86,8500.0,102.4713,102.5374,102.2649,102.2649,8500.0
2015-05-14 14:30:00,123.9,123.94,123.65,123.86,12900.0,102.2979,102.331,102.0915,102.2649,12900.0
2015-05-14 15:00:00,123.86,124.32,123.86,124.24,11400.0,102.2649,102.6447,102.2649,102.5787,11400.0
2015-05-14 15:30:00,124.24,124.26,123.97,124.17,37000.0,102.5787,102.5952,102.3557,102.5209,37000.0
2015-05-15 09:30:00,124.06,124.12,122.92,122.92,7100.0,102.43,102.4796,101.4888,101.4888,7100.0
2015-05-15 10:00:00,123.04,123.87,122.78,123.87,13400.0,101.5879,102.2732,101.3732,102.2732,13400.0
2015-05-15 10:30:00,123.75,124.01,123.56,123.56,6000.0,102.1741,102.3888,102.0172,102.0172,6000.0
2015-05-15 11:00:00,123.7,123.9,123.53,123.7,7400.0,102.1328,102.2979,101.9924,102.1328,7400.0
2015-05-15 11:30:00,123.79,124.31,123.76,124.08,46800.0,102.2071,102.6365,102.1823,102.4466,46800.0
2015-05-15 12:00:00,124.12,124.13,123.91,123.92,6600.0,102.4796,102.4878,102.3062,102.3144,6600.0
2015-05-15 12:30:00,123.99,124.01,123.62,123.62,5300.0,102.3722,102.3888,102.0668,102.0668,5300.0
2015-05-15 13:00:00,123.73,123.73,123.16,123.18,13100.0,102.1576,102.1576,101.687,101.7035,13100.0
2015-05-15 13:30:00,123.11,123.11,122.8,122.87,11900.0,101.6457,101.6457,101.3897,101.4475,11900.0
2015-05-15 14:00:00,122.86,123.0,122.78,123.0,5700.0,101.4393,101.5549,101.3732,101.5549,5700.0
2015-05-15 14:30:00,123.02,123.12,122.73,122.73,12700.0,101.5714,101.6539,101.3319,101.3319,12700.0
2015-05-15 15:00:00,122.72,122.72,122.59,122.65,12100.0,101.3237,101.3237,101.2163,101.2659,12100.0
2015-05-15 15:30:00,122.6,122.92,122.55,122.89,35400.0,101.2246,101.4888,101.1833,101.464,35400.0
2015-05-18 09:30:00,122.5,123.23,122.0,123.19,13000.0,101.142,101.7448,100.7292,101.7117,13000.0
2015-05-18 10:00:00,123.2,123.2,122.22,122.22,4800.0,101.72,101.72,100.9108,100.9108,4800.0
2015-05-18 10:30:00,122.34,122.68,122.31,122.61,9200.0,101.0099,101.2906,100.9852,101.2328,9200.0
2015-05-18 11:00:00,122.61,123.09,122.05,123.09,39000.0,101.2328,101.6292,100.7705,101.6292,39000.0
2015-05-18 11:30:00,123.12,123.65,123.08,123.65,5000.0,101.6539,102.0915,101.6209,102.0915,5000.0
2015-05-18 12:00:00,123.54,123.65,123.34,123.51,22100.0,102.0007,102.0915,101.8356,101.9759,22100.0
2015-05-18 12:30:00,123.35,123.7,123.35,123.69,7900.0,101.8438,102.1328,101.8438,102.1245,7900.0
2015-05-18 13:00:00,123.73,123.73,123.41,123.54,16400.0,102.1576,102.1576,101.8934,102.0007,16400.0
2015-05-18 13:30:00,123.58,123.72,123.27,123.48,5600.0,102.0337,102.1493,101.7778,101.9512,5600.0
2015-05-18 14:00:00,123.5,123.63,123.31,123.6,7500.0,101.9677,102.075,101.8108,102.0502,7500.0
2015-05-18 14:30:00,123.49,123.51,123.18,123.39,13800.0,101.9594,101.9759,101.7035,101.8769,13800.0
2015-05-18 15:00:00,123.48,123.55,123.25,123.39,7800.0,101.9512,102.009,101.7613,101.8769,7800.0
2015-05-18 15:30:00,123.27,123.6,123.27,123.45,21300.0,101.7778,102.0502,101.7778,101.9264,21300.0
2015-05-19 09:30:00,120.0,121.49,120.0,120.64,36500.0,99.0779,100.3081,99.0779,99.6063,36500.0
2015-05-19 10:00:00,120.63,121.37,120.53,121.37,7900.0,99.5981,100.209,99.5155,100.209,7900.0
2015-05-19 10:30:00,121.31,121.39,120.58,120.76,11600.0,100.1595,100.2256,99.5568,99.7054,11600.0
2015-05-19 11:00:00,120.8,121.16,120.57,120.98,15800.0,99.7384,100.0357,99.5485,99.887,15800.0
2015-05-19 11:30:00,120.93,121.02,120.73,120.9,9200.0,99.8458,99.9201,99.6806,99.821,9200.0
2015-05-19 12:00:00,120.98,120.99,120.47,120.53,10600.0,99.887,99.8953,99.466,99.5155,10600.0
2015-05-19 12:30:00,120.49,120.62,120.44,120.57,13700.0,99.4825,99.5898,99.4412,99.5485,13700.0
2015-05-19 13:00:00,120.55,120.6,120.33,120.33,8300.0,99.532,99.5733,99.3504,99.3504,8300.0
2015-05-19 13:30:00,120.34,120.4,120.16,120.25,30500.0,99.3586,99.4082,99.21,99.2843,30500.0
2015-05-19 14:00:00,120.26,120.4,120.2,120.28,14400.0,99.2926,99.4082,99.243,99.3091,14400.0
2015-05-19 14:30:00,120.27,120.33,119.88,120.02,15100.0,99.3008,99.3504,98.9788,99.0944,15100.0
2015-05-19 15:00:00,120.01,120.02,119.65,119.81,30000.0,99.0862,99.0944,98.7889,98.921,30000.0
2015-05-19 15:30:00,119.84,120.54,119.76,120.49,90600.0,98.9458,99.5238,98.8797,99.4825,90600.0
2015-05-20 09:30:00,121.16,121.16,119.92,120.4,7200.0,100.0357,100.0357,99.0119,99.4082,7200.0
2015-05-20 10:00:00,120.56,121.63,120.41,121.63,12900.0,99.5403,100.4237,99.4164,100.4237,12900.0
2015-05-20 10:30:00,121.64,121.78,121.36,121.48,22000.0,100.432,100.5476,100.2008,100.2999,22000.0
2015-05-20 11:00:00,121.48,122.55,121.3,122.55,17600.0,100.2999,101.1833,100.1512,101.1833,17600.0
2015-05-20 11:30:00,122.54,122.61,121.83,121.91,27200.0,101.1751,101.2328,100.5888,100.6549,27200.0
2015-05-20 12:00:00,121.82,122.04,121.67,122.03,14000.0,100.5806,100.7622,100.4567,100.754,14000.0
2015-05-20 12:30:00,122.03,122.03,121.7,121.77,10100.0,100.754,100.754,100.4815,100.5393,10100.0
2015-05-20 13:00:00,121.75,121.85,121.67,121.84,9100.0,100.5228,100.6054,100.4567,100.5971,9100.0
2015-05-20 13:30:00,121.76,122.23,121.76,122.2,20000.0,100.531,100.9191,100.531,100.8943,20000.0
2015-05-20 14:00:00,122.26,122.57,122.26,122.53,11600.0,100.9439,101.1998,100.9439,101.1668,11600.0
2015-05-20 14:30:00,122.58,122.58,122.13,122.36,11100.0,101.2081,101.2081,100.8365,101.0264,11100.0
2015-05-20 15:00:00,122.35,122.35,121.82,122.19,17100.0,101.0182,101.0182,100.5806,100.8861,17100.0
2015-05-20 15:30:00,122.13,122.32,121.96,122.13,43900.0,100.8365,100.9934,100.6962,100.8365,43900.0
2015-05-21 09:30:00,122.72,123.68,122.16,122.6,13700.0,101.3237,102.1163,100.8613,101.2246,13700.0
2015-05-21 10:00:00,122.48,123.08,122.1,123.04,8600.0,101.1255,101.6209,100.8118,101.5879,8600.0
2015-05-21 10:30:00,123.05,123.05,122.5,122.6,16000.0,101.5961,101.5961,101.142,101.2246,16000.0
2015-05-21 11:00:00,122.57,122.92,122.48,122.68,10300.0,101.1998,101.4888,101.1255,101.2906,10300.0
2015-05-21 11:30:00,122.8,123.1,122.57,123.07,16200.0,101.3897,101.6374,101.1998,101.6126,16200.0
2015-05-21 12:00:00,123.11,123.16,122.91,122.91,6600.0,101.6457,101.687,101.4805,101.4805,6600.0
2015-05-21 12:30:00,122.97,122.97,122.6,122.64,14900.0,101.5301,101.5301,101.2246,101.2576,14900.0
2015-05-21 13:00:00,122.57,122.63,122.32,122.32,6200.0,101.1998,101.2494,100.9934,100.9934,6200.0
2015-05-21 13:30:00,122.41,122.94,122.4,122.88,22400.0,101.0677,101.5053,101.0595,101.4558,22400.0
2015-05-21 14:00:00,122.87,123.01,122.68,122.89,6000.0,101.4475,101.5631,101.2906,101.464,6000.0
2015-05-21 14:30:00,122.87,122.98,122.59,122.92,10800.0,101.4475,101.5383,101.2163,101.4888,10800.0
2015-05-21 15:00:00,122.94,123.12,122.73,123.12,21100.0,101.5053,101.6539,101.3319,101.6539,21100.0
2015-05-21 15:30:00,123.07,123.26,123.0,123.13,36700.0,101.6126,101.7695,101.5549,101.6622,36700.0
2015-05-22 09:30:00,122.49,123.42,122.27,122.76,4200.0,101.1338,101.9016,100.9521,101.3567,4200.0
2015-05-22 10:00:00,122.69,122.96,122.25,122.25,5000.0,101.2989,101.5218,100.9356,100.9356,5000.0
2015-05-22 10:30:00,122.31,122.4,122.11,122.11,5300.0,100.9852,101.0595,100.82,100.82,5300.0
2015-05-22 11:00:00,122.01,122.06,121.36,121.48,25700.0,100.7375,100.7787,100.2008,100.2999,25700.0
2015-05-22 11:30:00,121.55,122.38,121.48,122.38,28700.0,100.3577,101.0429,100.2999,101.0429,28700.0
2015-05-22 12:00:00,122.43,122.43,122.31,122.39,8200.0,101.0842,101.0842,100.9852,101.0512,8200.0
2015-05-22 12:30:00,122.41,122.58,122.39,122.54,9800.0,101.0677,101.2081,101.0512,101.1751,9800.0
2015-05-22 13:00:00,122.55,122.86,122.54,122.64,19000.0,101.1833,101.4393,101.1751,101.2576,19000.0
2015-05-22 13:30:00,122.61,122.73,122.51,122.58,21500.0,101.2328,101.3319,101.1503,101.2081,21500.0
2015-05-22 14:00:00,122.64,122.69,122.42,122.48,8100.0,101.2576,101.2989,101.076,101.1255,8100.0
2015-05-22 14:30:00,122.48,122.57,122.33,122.54,5500.0,101.1255,101.1998,101.0017,101.1751,5500.0
2015-05-22 15:00:00,122.53,122.8,122.52,122.76,11800.0,101.1668,101.3897,101.1585,101.3567,11800.0
2015-05-22 15:30:00,122.76,123.05,122.63,122.86,45800.0,101.3567,101.5961,101.2494,101.4393,45800.0
2015-05-26 09:30:00,122.19,122.73,121.91,121.94,30700.0,100.8861,101.3319,100.6549,100.6797,30700.0
2015-05-26 10:00:00,121.96,122.46,121.9,122.39,52000.0,100.6962,101.109,100.6466,101.0512,52000.0
2015-05-26 10:30:00,122.39,122.63,122.13,122.23,19100.0,101.0512,101.2494,100.8365,100.9191,19100.0
2015-05-26 11:00:00,122.26,122.42,122.09,122.36,19300.0,100.9439,101.076,100.8035,101.0264,19300.0
2015-05-26 11:30:00,122.35,122.45,122.21,122.27,18800.0,101.0182,101.1007,100.9026,100.9521,18800.0
2015-05-26 12:00:00,122.27,122.41,122.2,122.33,9500.0,100.9521,101.0677,100.8943,101.0017,9500.0
2015-05-26 12:30:00,122.37,122.43,122.25,122.28,14300.0,101.0347,101.0842,100.9356,100.9604,14300.0
2015-05-26 13:00:00,122.28,122.46,122.15,122.46,24300.0,100.9604,101.109,100.853,101.109,24300.0
2015-05-26 13:30:00,122.4,122.42,122.17,122.25,20900.0,101.0595,101.076,100.8696,100.9356,20900.0
2015-05-26 14:00:00,122.25,122.36,122.22,122.27,12700.0,100.9356,101.0264,100.9108,100.9521,12700.0
2015-05-26 14:30:00,122.22,122.45,122.22,122.34,18000.0,100.9108,101.1007,100.9108,101.0099,18000.0
2015-05-26 15:00:00,122.32,122.43,122.24,122.4,20100.0,100.9934,101.0842,100.9274,101.0595,20100.0
2015-05-26 15:30:00,122.39,122.71,122.26,122.33,33300.0,101.0512,101.3154,100.9439,101.0017,33300.0
2015-05-27 09:30:00,122.0,122.45,121.36,121.8,6300.0,101.0544,101.4271,100.5242,100.8887,6300.0
2015-05-27 10:00:00,121.79,122.1,121.63,122.1,18100.0,100.8804,101.1372,100.7479,101.1372,18100.0
2015-05-27 10:30:00,122.07,122.43,121.92,122.38,8700.0,101.1124,101.4105,100.9881,101.3691,8700.0
2015-05-27 11:00:00,122.24,122.68,122.13,122.68,10500.0,101.2532,101.6176,101.1621,101.6176,10500.0
2015-05-27 11:30:00,122.67,123.08,122.54,123.08,9900.0,101.6093,101.949,101.5017,101.949,9900.0
2015-05-27 12:00:00,122.95,123.09,122.82,123.09,6000.0,101.8413,101.9572,101.7336,101.9572,6000.0
2015-05-27 12:30:00,123.06,123.32,122.9,123.32,11300.0,101.9324,102.1477,101.7999,102.1477,11300.0
2015-05-27 13:00:00,123.3,123.37,123.09,123.15,8800.0,102.1312,102.1892,101.9572,102.0069,8800.0
2015-05-27 13:30:00,123.21,123.26,122.97,123.12,9700.0,102.0566,102.098,101.8578,101.9821,9700.0
2015-05-27 14:00:00,123.12,123.7,123.11,123.61,17700.0,101.9821,102.4625,101.9738,102.388,17700.0
2015-05-27 14:30:00,123.67,123.67,123.23,123.66,17500.0,102.4377,102.4377,102.0732,102.4294,17500.0
2015-05-27 15:00:00,123.67,124.02,123.67,123.91,14200.0,102.4377,102.7276,102.4377,102.6365,14200.0
2015-05-27 15:30:00,123.84,124.24,123.81,123.91,52200.0,102.5785,102.9098,102.5536,102.6365,52200.0
2015-05-28 09:30:00,123.46,124.16,122.54,122.97,11000.0,102.2637,102.8435,101.5017,101.8578,11000.0
2015-05-28 10:00:00,122.75,123.23,122.7,123.06,7500.0,101.6756,102.0732,101.6342,101.9324,7500.0
2015-05-28 10:30:00,122.95,123.42,122.81,123.42,10800.0,101.8413,102.2306,101.7253,102.2306,10800.0
2015-05-28 11:00:00,123.48,123.85,123.32,123.47,15200.0,102.2803,102.5868,102.1477,102.272,15200.0
2015-05-28 11:30:00,123.48,123.53,123.09,123.09,11900.0,102.2803,102.3217,101.9572,101.9572,11900.0
2015-05-28 12:00:00,123.19,123.75,123.11,123.74,11600.0,102.0401,102.5039,101.9738,102.4956,11600.0
2015-05-28 12:30:00,123.75,123.79,122.89,122.89,6900.0,102.5039,102.5371,101.7916,101.7916,6900.0
2015-05-28 13:00:00,122.95,122.99,122.59,122.72,5800.0,101.8413,101.8744,101.5431,101.6508,5800.0
2015-05-28 13:30:00,122.73,122.98,122.59,122.86,7600.0,101.659,101.8661,101.5431,101.7667,7600.0
2015-05-28 14:00:00,122.93,123.09,122.61,123.05,9500.0,101.8247,101.9572,101.5596,101.9241,9500.0
2015-05-28 14:30:00,123.08,123.3,123.0,123.03,22000.0,101.949,102.1312,101.8827,101.9075,22000.0
2015-05-28 15:00:00,123.11,123.48,123.03,123.45,15500.0,101.9738,102.2803,101.9075,102.2554,15500.0
2015-05-28 15:30:00,123.45,123.47,123.03,123.4,36100.0,102.2554,102.272,101.9075,102.214,36100.0
2015-05-29 09:30:00,123.46,123.53,122.54,123.07,6200.0,102.2637,102.3217,101.5017,101.9407,6200.0
2015-05-29 10:00:00,123.21,123.28,122.6,122.6,7700.0,102.0566,102.1146,101.5514,101.5514,7700.0
2015-05-29 10:30:00,122.6,122.79,122.47,122.59,16600.0,101.5514,101.7087,101.4437,101.5431,16600.0
2015-05-29 11:00:00,122.5,122.57,121.85,121.97,13100.0,101.4685,101.5265,100.9301,101.0295,13100.0
2015-05-29 11:30:00,121.98,122.59,121.88,122.45,4800.0,101.0378,101.5431,100.955,101.4271,4800.0
2015-05-29 12:00:00,122.59,123.46,122.51,123.35,15000.0,101.5431,102.2637,101.4768,102.1726,15000.0
2015-05-29 12:30:00,123.43,123.84,123.37,123.43,15900.0,102.2389,102.5785,102.1892,102.2389,15900.0
2015-05-29 13:00:00,123.42,123.48,123.02,123.34,9400.0,102.2306,102.2803,101.8993,102.1643,9400.0
2015-05-29 13:30:00,123.39,123.74,123.27,123.57,14000.0,102.2057,102.4956,102.1063,102.3548,14000.0
2015-05-29 14:00:00,123.58,123.78,123.2,123.29,17800.0,102.3631,102.5288,102.0483,102.1229,17800.0
2015-05-29 14:30:00,123.21,123.34,123.03,123.11,14300.0,102.0566,102.1643,101.9075,101.9738,14300.0
2015-05-29 15:00:00,123.2,123.81,123.2,123.73,19200.0,102.0483,102.5536,102.0483,102.4874,19200.0
2015-05-29 15:30:00,123.75,124.39,123.69,123.94,88200.0,102.5039,103.034,102.4542,102.6613,88200.0
2015-06-01 09:30:00,124.92,124.92,121.56,121.73,38671.0,103.473,103.473,100.6899,100.8307,38671.0
2015-06-01 10:00:00,121.73,122.36,121.2,121.57,27152.0,100.8307,101.3526,100.3917,100.6982,27152.0
2015-06-01 10:30:00,121.79,122.22,121.14,122.16,61751.0,100.8804,101.2366,100.342,101.1869,61751.0
2015-06-01 11:00:00,122.18,122.63,121.42,121.42,25872.0,101.2035,101.5762,100.5739,100.5739,25872.0
2015-06-01 11:30:00,121.44,121.81,121.42,121.77,15495.0,100.5905,100.897,100.5739,100.8639,15495.0
2015-06-01 12:00:00,121.77,122.4,121.77,121.94,25289.0,100.8639,101.3857,100.8639,101.0047,25289.0
2015-06-01 12:30:00,121.92,122.15,121.6,122.15,36198.0,100.9881,101.1786,100.723,101.1786,36198.0
2015-06-01 13:00:00,122.09,122.27,121.83,121.98,36411.0,101.1289,101.278,100.9136,101.0378,36411.0
2015-06-01 13:30:00,122.07,122.16,121.81,121.85,24855.0,101.1124,101.1869,100.897,100.9301,24855.0
2015-06-01 14:00:00,121.92,122.15,121.87,122.05,35867.0,100.9881,101.1786,100.9467,101.0958,35867.0
2015-06-01 14:30:00,122.11,122.11,121.58,121.7,39133.0,101.1455,101.1455,100.7065,100.8059,39133.0
2015-06-01 15:00:00,121.64,122.22,121.64,121.9,33948.0,100.7562,101.2366,100.7562,100.9715,33948.0
2015-06-01 15:30:00,121.89,121.9,121.56,121.73,61592.0,100.9633,100.9715,100.6899,100.8307,61592.0
2015-06-02 09:30:00,120.5,121.49,120.5,121.43,49324.0,99.8119,100.6319,99.8119,100.5822,49324.0
2015-06-02 10:00:00,121.47,122.54,121.27,122.44,14650.0,100.6154,101.5017,100.4497,101.4188,14650.0
2015-06-02 10:30:00,122.47,123.09,122.45,123.09,22658.0,101.4437,101.9572,101.4271,101.9572,22658.0
2015-06-02 11:00:00,123.02,123.52,122.97,123.0,19794.0,101.8993,102.3134,101.8578,101.8827,19794.0
2015-06-02 11:30:00,123.0,123.1,122.78,123.04,16290.0,101.8827,101.9655,101.7005,101.9158,16290.0
2015-06-02 12:00:00,122.98,123.43,122.8,123.05,19141.0,101.8661,102.2389,101.717,101.9241,19141.0
2015-06-02 12:30:00,122.89,123.04,122.63,122.97,13939.0,101.7916,101.9158,101.5762,101.8578,13939.0
2015-06-02 13:00:00,122.91,123.01,122.76,122.91,9799.0,101.8081,101.891,101.6839,101.8081,9799.0
2015-06-02 13:30:00,122.9,122.9,122.39,122.39,24906.0,101.7999,101.7999,101.3774,101.3774,24906.0
2015-06-02 14:00:00,122.44,122.44,122.1,122.27,11510.0,101.4188,101.4188,101.1372,101.278,11510.0
2015-06-02 14:30:00,122.15,122.23,121.69,121.8,10523.0,101.1786,101.2449,100.7976,100.8887,10523.0
2015-06-02 15:00:00,121.8,121.8,121.32,121.4,21848.0,100.8887,100.8887,100.4911,100.5574,21848.0
2015-06-02 15:30:00,121.33,122.0,121.31,121.96,25840.0,100.4994,101.0544,100.4828,101.0212,25840.0
2015-06-03 09:30:00,122.56,122.75,121.64,122.29,6961.0,101.5182,101.6756,100.7562,101.2946,6961.0
2015-06-03 10:00:00,122.04,123.42,122.04,123.3,6151.0,101.0875,102.2306,101.0875,102.1312,6151.0
2015-06-03 10:30:00,123.43,123.57,122.93,122.98,11307.0,102.2389,102.3548,101.8247,101.8661,11307.0
2015-06-03 11:00:00,122.91,123.07,122.37,122.42,12212.0,101.8081,101.9407,101.3608,101.4023,12212.0
2015-06-03 11:30:00,122.54,122.74,121.72,121.93,30174.0,101.5017,101.6673,100.8224,100.9964,30174.0
2015-06-03 12:00:00,121.91,122.05,121.43,121.64,6985.0,100.9798,101.0958,100.5822,100.7562,6985.0
2015-06-03 12:30:00,121.67,121.71,121.35,121.71,5508.0,100.781,100.8142,100.516,100.8142,5508.0
2015-06-03 13:00:00,121.74,122.02,121.61,121.89,10570.0,100.839,101.0709,100.7313,100.9633,10570.0
2015-06-03 13:30:00,121.89,122.07,121.78,122.07,4318.0,100.9633,101.1124,100.8721,101.1124,4318.0
2015-06-03 14:00:00,122.1,122.22,121.71,121.94,8419.0,101.1372,101.2366,100.8142,101.0047,8419.0
2015-06-03 14:30:00,121.95,122.03,121.67,121.71,9724.0,101.013,101.0792,100.781,100.8142,9724.0
2015-06-03 15:00:00,121.7,121.93,121.65,121.84,8620.0,100.8059,100.9964,100.7645,100.9218,8620.0
2015-06-03 15:30:00,121.95,122.15,121.66,121.78,45799.0,101.013,101.1786,100.7727,100.8721,45799.0
2015-06-04 09:30:00,121.1,121.71,120.54,121.31,9214.0,100.3089,100.8142,99.845,100.4828,9214.0
2015-06-04 10:00:00,121.64,121.9,121.18,121.29,6679.0,100.7562,100.9715,100.3752,100.4663,6679.0
2015-06-04 10:30:00,121.2,121.2,120.38,120.45,10810.0,100.3917,100.3917,99.7125,99.7705,10810.0
2015-06-04 11:00:00,120.42,120.42,119.78,120.34,15095.0,99.7456,99.7456,99.2155,99.6794,15095.0
2015-06-04 11:30:00,120.24,120.25,119.6,119.69,8850.0,99.5965,99.6048,99.0664,99.141,8850.0
2015-06-04 12:00:00,119.7,119.75,119.27,119.42,9175.0,99.1492,99.1907,98.7931,98.9173,9175.0
2015-06-04 12:30:00,119.29,119.48,118.9,118.98,7611.0,98.8096,98.967,98.4866,98.5529,7611.0
2015-06-04 13:00:00,119.04,119.04,118.2,118.5,20015.0,98.6026,98.6026,97.9068,98.1553,20015.0
2015-06-04 13:30:00,118.36,118.65,118.2,118.2,35049.0,98.0393,98.2795,97.9068,97.9068,35049.0
2015-06-04 14:00:00,118.21,118.55,118.13,118.36,7915.0,97.9151,98.1967,97.8488,98.0393,7915.0
2015-06-04 14:30:00,118.5,119.03,118.37,119.03,19810.0,98.1553,98.5943,98.0476,98.5943,19810.0
2015-06-04 15:00:00,119.04,119.54,118.92,119.42,19507.0,98.6026,99.0167,98.5032,98.9173,19507.0
2015-06-04 15:30:00,119.45,119.45,119.12,119.37,23817.0,98.9422,98.9422,98.6688,98.8759,23817.0
2015-06-05 09:30:00,119.01,119.38,117.72,118.28,15431.0,98.5777,98.8842,97.5092,97.973,15431.0
2015-06-05 10:00:00,118.36,119.17,118.32,119.01,8516.0,98.0393,98.7102,98.0062,98.5777,8516.0
2015-06-05 10:30:00,119.03,119.29,118.79,118.83,7638.0,98.5943,98.8096,98.3955,98.4286,7638.0
2015-06-05 11:00:00,118.9,119.14,118.14,118.16,16900.0,98.4866,98.6854,97.8571,97.8736,16900.0
2015-06-05 11:30:00,118.07,118.53,117.9,118.5,22600.0,97.7991,98.1801,97.6583,98.1553,22600.0
2015-06-05 12:00:00,118.46,118.55,118.04,118.44,5125.0,98.1221,98.1967,97.7742,98.1056,5125.0
2015-06-05 12:30:00,118.42,118.75,118.42,118.6,10296.0,98.089,98.3623,98.089,98.2381,10296.0
2015-06-05 13:00:00,118.57,118.92,118.55,118.92,3704.0,98.2133,98.5032,98.1967,98.5032,3704.0
2015-06-05 13:30:00,118.92,119.06,118.88,119.03,3595.0,98.5032,98.6191,98.47,98.5943,3595.0
2015-06-05 14:00:00,119.01,119.34,119.01,119.23,11356.0,98.5777,98.8511,98.5777,98.7599,11356.0
2015-06-05 14:30:00,119.27,119.63,119.27,119.63,11306.0,98.7931,99.0913,98.7931,99.0913,11306.0
2015-06-05 15:00:00,119.63,119.74,119.43,119.56,14282.0,99.0913,99.1824,98.9256,99.0333,14282.0
2015-06-05 15:30:00,119.6,119.72,119.35,119.65,37753.0,99.0664,99.1658,98.8593,99.1078,37753.0
2015-06-08 09:30:00,119.76,119.97,119.22,119.55,12842.0,99.1989,99.3729,98.7517,99.025,12842.0
2015-06-08 10:00:00,119.57,119.99,119.41,119.82,8423.0,99.0416,99.3895,98.909,99.2486,8423.0
2015-06-08 10:30:00,119.93,119.99,119.33,119.37,8520.0,99.3398,99.3895,98.8428,98.8759,8520.0
2015-06-08 11:00:00,119.36,119.74,119.25,119.52,8643.0,98.8676,99.1824,98.7765,99.0002,8643.0
2015-06-08 11:30:00,119.52,119.66,118.78,118.96,16543.0,99.0002,99.1161,98.3872,98.5363,16543.0
2015-06-08 12:00:00,118.97,119.3,118.93,119.17,6900.0,98.5446,98.8179,98.5114,98.7102,6900.0
2015-06-08 12:30:00,119.18,119.28,118.79,118.79,16068.0,98.7185,98.8014,98.3955,98.3955,16068.0
2015-06-08 13:00:00,118.8,118.84,118.59,118.7,7500.0,98.4038,98.4369,98.2298,98.3209,7500.0
2015-06-08 13:30:00,118.68,118.97,118.49,118.93,17107.0,98.3044,98.5446,98.147,98.5114,17107.0
2015-06-08 14:00:00,118.92,118.92,118.57,118.58,14864.0,98.5032,98.5032,98.2133,98.2215,14864.0
2015-06-08 14:30:00,118.67,119.31,118.66,119.24,9634.0,98.2961,98.8262,98.2878,98.7682,9634.0
2015-06-08 15:00:00,119.19,119.23,118.74,118.85,11314.0,98.7268,98.7599,98.3541,98.4452,11314.0
2015-06-08 15:30:00,118.81,118.96,118.72,118.89,26245.0,98.412,98.5363,98.3375,98.4783,26245.0
2015-06-09 09:30:00,119.08,119.08,118.03,118.39,9978.0,98.6357,98.6357,97.766,98.0642,9978.0
2015-06-09 10:00:00,118.66,118.78,118.09,118.09,12935.0,98.2878,98.3872,97.8157,97.8157,12935.0
2015-06-09 10:30:00,117.9,118.12,117.66,118.12,6286.0,97.6583,97.8405,97.4595,97.8405,6286.0
2015-06-09 11:00:00,118.03,118.37,117.78,117.96,10770.0,97.766,98.0476,97.5589,97.708,10770.0
2015-06-09 11:30:00,117.97,118.26,117.75,117.85,15290.0,97.7163,97.9565,97.534,97.6169,15290.0
2015-06-09 12:00:00,117.99,118.21,117.85,117.94,12900.0,97.7328,97.9151,97.6169,97.6914,12900.0
2015-06-09 12:30:00,117.84,117.84,117.42,117.59,12152.0,97.6086,97.6086,97.2607,97.4015,12152.0
2015-06-09 13:00:00,117.67,117.81,117.56,117.81,6950.0,97.4678,97.5837,97.3767,97.5837,6950.0
2015-06-09 13:30:00,117.82,117.94,117.41,117.44,6040.0,97.592,97.6914,97.2524,97.2773,6040.0
2015-06-09 14:00:00,117.54,117.66,117.32,117.52,17674.0,97.3601,97.4595,97.1779,97.3435,17674.0
2015-06-09 14:30:00,117.62,117.86,117.62,117.77,8252.0,97.4264,97.6251,97.4264,97.5506,8252.0
2015-06-09 15:00:00,117.71,117.82,117.46,117.78,11950.0,97.5009,97.592,97.2938,97.5589,11950.0
2015-06-09 15:30:00,117.68,117.7,117.33,117.4,37130.0,97.4761,97.4926,97.1861,97.2441,37130.0
2015-06-10 09:30:00,118.16,119.6,117.89,119.6,17977.0,97.8736,99.0664,97.65,99.0664,17977.0
2015-06-10 10:00:00,119.58,119.77,119.05,119.37,42618.0,99.0498,99.2072,98.6108,98.8759,42618.0
2015-06-10 10:30:00,119.33,119.71,119.2,119.71,40358.0,98.8428,99.1575,98.7351,99.1575,40358.0
2015-06-10 11:00:00,119.78,119.97,119.64,119.69,21500.0,99.2155,99.3729,99.0995,99.141,21500.0
2015-06-10 11:30:00,119.69,119.9,119.64,119.77,18200.0,99.141,99.3149,99.0995,99.2072,18200.0
2015-06-10 12:00:00,119.72,119.72,119.0,119.22,12903.0,99.1658,99.1658,98.5694,98.7517,12903.0
2015-06-10 12:30:00,119.23,119.43,118.97,119.26,23364.0,98.7599,98.9256,98.5446,98.7848,23364.0
2015-06-10 13:00:00,119.17,119.4,119.1,119.1,12425.0,98.7102,98.9008,98.6523,98.6523,12425.0
2015-06-10 13:30:00,119.0,119.0,118.78,118.93,8692.0,98.5694,98.5694,98.3872,98.5114,8692.0
2015-06-10 14:00:00,119.02,119.25,118.96,118.97,13830.0,98.586,98.7765,98.5363,98.5446,13830.0
2015-06-10 14:30:00,119.04,119.34,119.02,119.28,15065.0,98.6026,98.8511,98.586,98.8014,15065.0
2015-06-10 15:00:00,119.29,119.33,119.05,119.16,13800.0,98.8096,98.8428,98.6108,98.702,13800.0
2015-06-10 15:30:00,119.18,119.2,118.73,118.75,47433.0,98.7185,98.7351,98.3458,98.3623,47433.0
2015-06-11 09:30:00,118.82,119.3,118.5,119.3,5640.0,98.4203,98.8179,98.1553,98.8179,5640.0
2015-06-11 10:00:00,119.32,119.57,118.76,118.87,20370.0,98.8345,99.0416,98.3706,98.4617,20370.0
2015-06-11 10:30:00,118.83,118.92,118.44,118.51,100102.0,98.4286,98.5032,98.1056,98.1636,100102.0
2015-06-11 11:00:00,118.52,118.95,118.47,118.82,78914.0,98.1718,98.528,98.1304,98.4203,78914.0
2015-06-11 11:30:00,118.78,118.96,118.66,118.79,43096.0,98.3872,98.5363,98.2878,98.3955,43096.0
2015-06-11 12:00:00,118.67,118.76,118.33,118.5,13400.0,98.2961,98.3706,98.0145,98.1553,13400.0
2015-06-11 12:30:00,118.46,118.56,118.15,118.55,15023.0,98.1221,98.205,97.8654,98.1967,15023.0
2015-06-11 13:00:00,118.55,118.6,118.43,118.51,13967.0,98.1967,98.2381,98.0973,98.1636,13967.0
2015-06-11 13:30:00,118.58,118.84,118.44,118.77,17380.0,98.2215,98.4369,98.1056,98.3789,17380.0
2015-06-11 14:00:00,118.73,118.73,118.48,118.51,23506.0,98.3458,98.3458,98.1387,98.1636,23506.0
2015-06-11 14:30:00,118.5,118.63,118.1,118.17,35414.0,98.1553,98.263,97.8239,97.8819,35414.0
2015-06-11 15:00:00,118.18,118.35,118.14,118.22,38628.0,97.8902,98.031,97.8571,97.9233,38628.0
2015-06-11 15:30:00,118.24,118.59,118.14,118.53,76926.0,97.9399,98.2298,97.8571,98.1801,76926.0
2015-06-12 09:30:00,117.53,118.1,117.46,117.7,12095.0,97.3518,97.8239,97.2938,97.4926,12095.0
2015-06-12 10:00:00,117.89,117.96,117.58,117.8,3000.0,97.65,97.708,97.3932,97.5754,3000.0
2015-06-12 10:30:00,117.84,117.84,117.42,117.42,12774.0,97.6086,97.6086,97.2607,97.2607,12774.0
2015-06-12 11:00:00,117.48,117.81,117.38,117.7,6550.0,97.3104,97.5837,97.2276,97.4926,6550.0
2015-06-12 11:30:00,117.67,117.73,117.41,117.71,8663.0,97.4678,97.5175,97.2524,97.5009,8663.0
2015-06-12 12:00:00,117.7,117.85,117.56,117.78,10856.0,97.4926,97.6169,97.3767,97.5589,10856.0
2015-06-12 12:30:00,117.72,117.85,117.65,117.8,9083.0,97.5092,97.6169,97.4512,97.5754,9083.0
2015-06-12 13:00:00,117.76,117.82,117.72,117.76,16763.0,97.5423,97.592,97.5092,97.5423,16763.0
2015-06-12 13:30:00,117.79,118.13,117.75,118.03,18600.0,97.5672,97.8488,97.534,97.766,18600.0
2015-06-12 14:00:00,118.17,118.37,117.97,118.37,20610.0,97.8819,98.0476,97.7163,98.0476,20610.0
2015-06-12 14:30:00,118.38,118.41,117.86,117.91,20508.0,98.0559,98.0807,97.6251,97.6666,20508.0
2015-06-12 15:00:00,117.99,118.21,117.91,118.07,13664.0,97.7328,97.9151,97.6666,97.7991,13664.0
2015-06-12 15:30:00,118.12,118.33,117.97,118.09,45962.0,97.8405,98.0145,97.7163,97.8157,45962.0
2015-06-15 09:30:00,117.1,117.82,116.14,116.25,34550.0,96.9956,97.592,96.2004,96.2916,34550.0
2015-06-15 10:00:00,116.21,116.23,115.52,115.66,17984.0,96.2584,96.275,95.6869,95.8029,17984.0
2015-06-15 10:30:00,115.64,115.94,115.5,115.83,10639.0,95.7863,96.0348,95.6703,95.9437,10639.0
2015-06-15 11:00:00,115.85,116.6,115.85,116.03,33485.0,95.9602,96.5815,95.9602,96.1093,33485.0
2015-06-15 11:30:00,116.01,116.03,115.63,115.65,11315.0,96.0928,96.1093,95.778,95.7946,11315.0
2015-06-15 12:00:00,115.64,116.51,115.6,116.33,12084.0,95.7863,96.5069,95.7532,96.3578,12084.0
2015-06-15 12:30:00,116.33,116.71,116.21,116.6,8554.0,96.3578,96.6726,96.2584,96.5815,8554.0
2015-06-15 13:00:00,116.65,116.66,115.88,115.99,12336.0,96.6229,96.6312,95.9851,96.0762,12336.0
2015-06-15 13:30:00,116.12,116.28,115.83,116.04,12019.0,96.1839,96.3164,95.9437,96.1176,12019.0
2015-06-15 14:00:00,116.1,116.73,116.0,116.73,21155.0,96.1673,96.6892,96.0845,96.6892,21155.0
2015-06-15 14:30:00,116.62,116.8,116.43,116.43,19193.0,96.598,96.7471,96.4407,96.4407,19193.0
2015-06-15 15:00:00,116.48,116.76,116.43,116.74,22409.0,96.4821,96.714,96.4407,96.6974,22409.0
2015-06-15 15:30:00,116.76,117.02,116.58,116.64,41922.0,96.714,96.9294,96.5649,96.6146,41922.0
2015-06-16 09:30:00,116.84,118.11,116.47,117.57,40249.0,96.7803,97.8322,96.4738,97.3849,40249.0
2015-06-16 10:00:00,117.57,117.77,117.17,117.24,13071.0,97.3849,97.5506,97.0536,97.1116,13071.0
2015-06-16 10:30:00,117.19,117.19,116.39,116.52,7324.0,97.0702,97.0702,96.4075,96.5152,7324.0
2015-06-16 11:00:00,116.37,116.9,116.34,116.63,18045.0,96.391,96.83,96.3661,96.6063,18045.0
2015-06-16 11:30:00,116.62,116.7,116.54,116.68,13100.0,96.598,96.6643,96.5318,96.6477,13100.0
2015-06-16 12:00:00,116.72,116.83,116.5,116.55,7477.0,96.6809,96.772,96.4986,96.5401,7477.0
2015-06-16 12:30:00,116.59,116.74,116.38,116.57,38079.0,96.5732,96.6974,96.3992,96.5566,38079.0
2015-06-16 13:00:00,116.57,116.6,116.35,116.42,14130.0,96.5566,96.5815,96.3744,96.4324,14130.0
2015-06-16 13:30:00,116.49,116.6,116.45,116.5,15245.0,96.4904,96.5815,96.4572,96.4986,15245.0
2015-06-16 14:00:00,116.47,116.7,116.47,116.7,14519.0,96.4738,96.6643,96.4738,96.6643,14519.0
2015-06-16 14:30:00,116.72,116.75,116.41,116.41,9115.0,96.6809,96.7057,96.4241,96.4241,9115.0
2015-06-16 15:00:00,116.41,116.69,116.41,116.69,11568.0,96.4241,96.656,96.4241,96.656,11568.0
2015-06-16 15:30:00,116.7,116.99,116.7,116.84,25781.0,96.6643,96.9045,96.6643,96.7803,25781.0
2015-06-17 09:30:00,117.0,117.68,116.86,117.65,23719.0,96.9128,97.4761,96.7968,97.4512,23719.0
2015-06-17 10:00:00,117.45,117.79,116.86,117.04,6100.0,97.2855,97.5672,96.7968,96.9459,6100.0
2015-06-17 10:30:00,117.08,117.08,116.36,116.4,13500.0,96.9791,96.9791,96.3827,96.4158,13500.0
2015-06-17 11:00:00,116.47,116.93,116.36,116.93,19089.0,96.4738,96.8548,96.3827,96.8548,19089.0
2015-06-17 11:30:00,116.9,117.07,116.64,116.89,16076.0,96.83,96.9708,96.6146,96.8217,16076.0
2015-06-17 12:00:00,116.82,116.91,116.64,116.72,4300.0,96.7637,96.8382,96.6146,96.6809,4300.0
2015-06-17 12:30:00,116.72,116.76,116.35,116.35,7149.0,96.6809,96.714,96.3744,96.3744,7149.0
2015-06-17 13:00:00,116.33,116.76,116.26,116.7,6679.0,96.3578,96.714,96.2998,96.6643,6679.0
2015-06-17 13:30:00,116.73,117.0,116.73,116.83,8869.0,96.6892,96.9128,96.6892,96.772,8869.0
2015-06-17 14:00:00,116.04,117.31,116.04,116.82,14731.0,96.1176,97.1696,96.1176,96.7637,14731.0
2015-06-17 14:30:00,116.77,117.73,116.77,117.61,26103.0,96.7223,97.5175,96.7223,97.4181,26103.0
2015-06-17 15:00:00,117.63,117.94,117.6,117.92,37339.0,97.4346,97.6914,97.4098,97.6748,37339.0
2015-06-17 15:30:00,117.91,117.98,117.37,117.58,42672.0,97.6666,97.7245,97.2193,97.3932,42672.0
2015-06-18 09:30:00,117.69,118.69,117.46,117.98,47249.0,97.4843,98.3126,97.2938,97.7245,47249.0
2015-06-18 10:00:00,118.0,118.47,117.9,118.01,42381.0,97.7411,98.1304,97.6583,97.7494,42381.0
2015-06-18 10:30:00,117.91,118.81,117.89,118.3,13600.0,97.6666,98.412,97.65,97.9896,13600.0
2015-06-18 11:00:00,118.33,118.81,118.33,118.76,13800.0,98.0145,98.412,98.0145,98.3706,13800.0
2015-06-18 11:30:00,118.68,118.77,118.18,118.23,13243.0,98.3044,98.3789,97.8902,97.9316,13243.0
2015-06-18 12:00:00,118.28,118.31,117.87,117.93,24253.0,97.973,97.9979,97.6334,97.6831,24253.0
2015-06-18 12:30:00,117.95,118.07,117.85,118.0,19814.0,97.6997,97.7991,97.6169,97.7411,19814.0
2015-06-18 13:00:00,118.0,118.11,117.82,118.02,16370.0,97.7411,97.8322,97.592,97.7577,16370.0
2015-06-18 13:30:00,118.15,118.25,118.03,118.12,8875.0,97.8654,97.9482,97.766,97.8405,8875.0
2015-06-18 14:00:00,118.15,118.37,118.12,118.19,8692.0,97.8654,98.0476,97.8405,97.8985,8692.0
2015-06-18 14:30:00,118.19,118.35,118.06,118.25,10103.0,97.8985,98.031,97.7908,97.9482,10103.0
2015-06-18 15:00:00,118.25,118.42,118.25,118.42,15998.0,97.9482,98.089,97.9482,98.089,15998.0
2015-06-18 15:30:00,118.44,118.51,117.89,117.98,28825.0,98.1056,98.1636,97.65,97.7245,28825.0
2015-06-19 09:30:00,117.68,118.61,117.67,118.09,53546.0,97.4761,98.2464,97.4678,97.8157,53546.0
2015-06-19 10:00:00,118.2,118.34,117.89,117.95,10945.0,97.9068,98.0227,97.65,97.6997,10945.0
2015-06-19 10:30:00,118.03,118.29,117.53,118.11,12534.0,97.766,97.9813,97.3518,97.8322,12534.0
2015-06-19 11:00:00,118.17,118.17,117.62,117.62,8343.0,97.8819,97.8819,97.4264,97.4264,8343.0
2015-06-19 11:30:00,117.63,118.01,117.57,117.85,9358.0,97.4346,97.7494,97.3849,97.6169,9358.0
2015-06-19 12:00:00,117.86,118.25,117.84,118.11,38801.0,97.6251,97.9482,97.6086,97.8322,38801.0
2015-06-19 12:30:00,118.1,118.23,117.95,118.11,5900.0,97.8239,97.9316,97.6997,97.8322,5900.0
2015-06-19 13:00:00,118.15,118.27,118.09,118.21,9053.0,97.8654,97.9648,97.8157,97.9151,9053.0
2015-06-19 13:30:00,118.18,118.29,118.16,118.2,5425.0,97.8902,97.9813,97.8736,97.9068,5425.0
2015-06-19 14:00:00,118.23,118.39,118.19,118.2,9918.0,97.9316,98.0642,97.8985,97.9068,9918.0
2015-06-19 14:30:00,118.3,118.3,117.83,118.0,6023.0,97.9896,97.9896,97.6003,97.7411,6023.0
2015-06-19 15:00:00,118.0,118.09,117.57,117.58,13126.0,97.7411,97.8157,97.3849,97.3932,13126.0
2015-06-19 15:30:00,117.61,117.8,117.43,117.45,42186.0,97.4181,97.5754,97.269,97.2855,42186.0
2015-06-22 09:30:00,118.03,118.03,116.68,117.5,8722.0,97.766,97.766,96.6477,97.327,8722.0
2015-06-22 10:00:00,117.45,118.04,117.25,117.45,13234.0,97.2855,97.7742,97.1199,97.2855,13234.0
2015-06-22 10:30:00,117.37,117.77,117.21,117.25,8800.0,97.2193,97.5506,97.0867,97.1199,8800.0
2015-06-22 11:00:00,117.23,118.12,117.14,118.0,12059.0,97.1033,97.8405,97.0288,97.7411,12059.0
2015-06-22 11:30:00,118.08,118.08,117.22,117.34,8200.0,97.8074,97.8074,97.095,97.1944,8200.0
2015-06-22 12:00:00,117.3,117.73,117.18,117.2,6534.0,97.1613,97.5175,97.0619,97.0785,6534.0
2015-06-22 12:30:00,117.23,117.86,117.21,117.61,9000.0,97.1033,97.6251,97.0867,97.4181,9000.0
2015-06-22 13:00:00,117.61,117.86,117.47,117.76,5140.0,97.4181,97.6251,97.3021,97.5423,5140.0
2015-06-22 13:30:00,117.75,117.96,117.66,117.66,5971.0,97.534,97.708,97.4595,97.4595,5971.0
2015-06-22 14:00:00,117.74,118.03,117.72,117.83,11247.0,97.5258,97.766,97.5092,97.6003,11247.0
2015-06-22 14:30:00,117.8,118.06,117.76,117.86,18963.0,97.5754,97.7908,97.5423,97.6251,18963.0
2015-06-22 15:00:00,117.89,118.02,117.7,117.92,14000.0,97.65,97.7577,97.4926,97.6748,14000.0
2015-06-22 15:30:00,117.95,118.09,117.83,117.96,41062.0,97.6997,97.8157,97.6003,97.708,41062.0
2015-06-23 09:30:00,117.89,118.46,116.86,117.67,10915.0,97.65,98.1221,96.7968,97.4678,10915.0
2015-06-23 10:00:00,117.67,117.83,116.96,117.27,15600.0,97.4678,97.6003,96.8797,97.1364,15600.0
2015-06-23 10:30:00,117.29,117.32,116.86,116.86,12005.0,97.153,97.1779,96.7968,96.7968,12005.0
2015-06-23 11:00:00,116.86,116.98,116.41,116.66,41791.0,96.7968,96.8962,96.4241,96.6312,41791.0
2015-06-23 11:30:00,116.66,117.66,116.66,117.4,19187.0,96.6312,97.4595,96.6312,97.2441,19187.0
2015-06-23 12:00:00,117.36,117.68,117.03,117.65,16864.0,97.211,97.4761,96.9376,97.4512,16864.0
2015-06-23 12:30:00,117.7,118.2,117.7,118.09,19013.0,97.4926,97.9068,97.4926,97.8157,19013.0
2015-06-23 13:00:00,118.1,118.4,117.88,118.4,28801.0,97.8239,98.0724,97.6417,98.0724,28801.0
2015-06-23 13:30:00,118.4,118.69,118.29,118.52,19991.0,98.0724,98.3126,97.9813,98.1718,19991.0
2015-06-23 14:00:00,118.53,118.8,118.46,118.56,16601.0,98.1801,98.4038,98.1221,98.205,16601.0
2015-06-23 14:30:00,118.62,119.08,118.56,118.99,17217.0,98.2547,98.6357,98.205,98.5611,17217.0
2015-06-23 15:00:00,118.97,119.24,118.85,119.18,33833.0,98.5446,98.7682,98.4452,98.7185,33833.0
2015-06-23 15:30:00,119.19,119.37,119.08,119.3,79775.0,98.7268,98.8759,98.6357,98.8179,79775.0
2015-06-24 09:30:00,119.25,119.25,117.78,118.05,13962.0,98.7765,98.7765,97.5589,97.7825,13962.0
2015-06-24 10:00:00,118.07,118.07,117.41,117.7,15087.0,97.7991,97.7991,97.2524,97.4926,15087.0
2015-06-24 10:30:00,117.66,117.66,117.12,117.17,12082.0,97.4595,97.4595,97.0122,97.0536,12082.0
2015-06-24 11:00:00,117.16,117.62,117.16,117.61,7258.0,97.0453,97.4264,97.0453,97.4181,7258.0
2015-06-24 11:30:00,117.62,117.7,117.35,117.64,11798.0,97.4264,97.4926,97.2027,97.4429,11798.0
2015-06-24 12:00:00,117.58,117.68,117.21,117.39,6202.0,97.3932,97.4761,97.0867,97.2358,6202.0
2015-06-24 12:30:00,117.25,117.31,116.93,117.07,9055.0,97.1199,97.1696,96.8548,96.9708,9055.0
2015-06-24 13:00:00,117.07,117.25,116.53,116.67,8751.0,96.9708,97.1199,96.5235,96.6395,8751.0
2015-06-24 13:30:00,116.67,116.67,116.18,116.26,12494.0,96.6395,96.6395,96.2336,96.2998,12494.0
2015-06-24 14:00:00,116.3,116.59,116.26,116.26,8630.0,96.333,96.5732,96.2998,96.2998,8630.0
2015-06-24 14:30:00,116.36,116.9,116.36,116.79,12914.0,96.3827,96.83,96.3827,96.7389,12914.0
2015-06-24 15:00:00,116.69,116.8,116.37,116.77,20674.0,96.656,96.7471,96.391,96.7223,20674.0
2015-06-24 15:30:00,116.76,116.76,116.21,116.28,42851.0,96.714,96.714,96.2584,96.3164,42851.0
2015-06-25 09:30:00,116.7,116.86,115.82,116.42,17556.0,96.6643,96.7968,95.9354,96.4324,17556.0
2015-06-25 10:00:00,116.43,117.08,116.28,117.0,18367.0,96.4407,96.9791,96.3164,96.9128,18367.0
2015-06-25 10:30:00,117.02,117.02,116.34,116.69,14819.0,96.9294,96.9294,96.3661,96.656,14819.0
2015-06-25 11:00:00,116.63,116.85,116.25,116.55,9424.0,96.6063,96.7886,96.2916,96.5401,9424.0
2015-06-25 11:30:00,116.56,116.72,116.24,116.24,8800.0,96.5483,96.6809,96.2833,96.2833,8800.0
2015-06-25 12:00:00,116.22,116.22,115.89,116.0,13684.0,96.2667,96.2667,95.9934,96.0845,13684.0
2015-06-25 12:30:00,115.92,116.01,115.74,115.91,5290.0,96.0182,96.0928,95.8691,96.0099,5290.0
2015-06-25 13:00:00,115.94,116.3,115.85,116.05,14120.0,96.0348,96.333,95.9602,96.1259,14120.0
2015-06-25 13:30:00,116.05,116.21,115.89,116.15,6700.0,96.1259,96.2584,95.9934,96.2087,6700.0
2015-06-25 14:00:00,116.18,116.18,115.74,116.16,35039.0,96.2336,96.2336,95.8691,96.217,35039.0
2015-06-25 14:30:00,116.13,116.41,115.94,116.3,9231.0,96.1922,96.4241,96.0348,96.333,9231.0
2015-06-25 15:00:00,116.32,116.74,116.32,116.54,9848.0,96.3495,96.6974,96.3495,96.5318,9848.0
2015-06-25 15:30:00,116.49,116.66,116.08,116.24,17559.0,96.4904,96.6312,96.1507,96.2833,17559.0
2015-06-26 09:30:00,116.19,116.55,115.02,116.47,33288.0,96.2419,96.5401,95.2727,96.4738,33288.0
2015-06-26 10:00:00,116.31,116.31,115.42,116.14,10658.0,96.3413,96.3413,95.6041,96.2004,10658.0
2015-06-26 10:30:00,116.14,116.25,115.0,115.0,31484.0,96.2004,96.2916,95.2562,95.2562,31484.0
2015-06-26 11:00:00,115.01,115.34,114.71,114.99,32599.0,95.2645,95.5378,95.016,95.2479,32599.0
2015-06-26 11:30:00,115.02,115.5,114.94,115.25,13622.0,95.2727,95.6703,95.2065,95.4632,13622.0
2015-06-26 12:00:00,115.24,115.35,114.84,114.97,23932.0,95.455,95.5461,95.1236,95.2313,23932.0
2015-06-26 12:30:00,114.97,115.05,114.81,114.98,15622.0,95.2313,95.2976,95.0988,95.2396,15622.0
2015-06-26 13:00:00,114.9,115.25,114.9,115.06,5735.0,95.1733,95.4632,95.1733,95.3059,5735.0
2015-06-26 13:30:00,115.08,115.65,115.08,115.41,9520.0,95.3224,95.7946,95.3224,95.5958,9520.0
2015-06-26 14:00:00,115.36,115.56,115.13,115.45,11219.0,95.5544,95.72,95.3638,95.6289,11219.0
2015-06-26 14:30:00,115.41,115.68,115.25,115.25,4513.0,95.5958,95.8194,95.4632,95.4632,4513.0
2015-06-26 15:00:00,115.22,115.7,115.2,115.62,14597.0,95.4384,95.836,95.4218,95.7697,14597.0
2015-06-26 15:30:00,115.6,115.6,114.82,114.85,58758.0,95.7532,95.7532,95.1071,95.1319,58758.0
2015-06-29 09:30:00,113.71,114.11,112.89,113.4,19689.0,94.1876,94.519,93.5084,93.9309,19689.0
2015-06-29 10:00:00,113.13,113.99,113.05,113.1,14657.0,93.7072,94.4196,93.641,93.6824,14657.0
2015-06-29 10:30:00,113.05,113.62,113.0,113.37,10855.0,93.641,94.1131,93.5995,93.906,10855.0
2015-06-29 11:00:00,113.29,113.29,112.44,112.89,19109.0,93.8398,93.8398,93.1357,93.5084,19109.0
2015-06-29 11:30:00,112.77,113.59,112.77,113.32,9360.0,93.409,94.0882,93.409,93.8646,9360.0
2015-06-29 12:00:00,113.26,113.36,112.96,113.05,10469.0,93.8149,93.8977,93.5664,93.641,10469.0
2015-06-29 12:30:00,113.0,113.13,112.93,112.97,5726.0,93.5995,93.7072,93.5416,93.5747,5726.0
2015-06-29 13:00:00,113.06,113.3,112.92,113.1,7721.0,93.6492,93.848,93.5333,93.6824,7721.0
2015-06-29 13:30:00,113.1,113.24,112.8,113.23,6301.0,93.6824,93.7983,93.4339,93.7901,6301.0
2015-06-29 14:00:00,113.23,113.23,112.63,112.75,8000.0,93.7901,93.7901,93.2931,93.3925,8000.0
2015-06-29 14:30:00,112.76,112.95,112.52,112.62,16589.0,93.4007,93.5581,93.2019,93.2848,16589.0
2015-06-29 15:00:00,112.63,112.78,112.41,112.41,11358.0,93.2931,93.4173,93.1108,93.1108,11358.0
2015-06-29 15:30:00,112.47,112.67,112.25,112.48,61668.0,93.1605,93.3262,92.9783,93.1688,61668.0
2015-06-30 09:30:00,113.58,113.58,111.86,112.11,21194.0,94.08,94.08,92.6553,92.8623,21194.0
2015-06-30 10:00:00,112.11,112.63,111.69,111.97,16182.0,92.8623,93.2931,92.5144,92.7464,16182.0
2015-06-30 10:30:00,112.04,112.09,111.38,111.97,17134.0,92.8044,92.8458,92.2577,92.7464,17134.0
2015-06-30 11:00:00,111.9,112.2,111.68,111.88,39787.0,92.6884,92.9369,92.5062,92.6718,39787.0
2015-06-30 11:30:00,111.76,112.02,111.51,111.69,14690.0,92.5724,92.7878,92.3654,92.5144,14690.0
2015-06-30 12:00:00,111.65,112.05,111.6,111.9,13347.0,92.4813,92.8126,92.4399,92.6884,13347.0
2015-06-30 12:30:00,111.93,112.45,111.82,112.45,10953.0,92.7132,93.144,92.6221,93.144,10953.0
2015-06-30 13:00:00,112.45,112.66,112.12,112.65,33224.0,93.144,93.3179,92.8706,93.3096,33224.0
2015-06-30 13:30:00,112.65,113.25,112.57,113.0,35178.0,93.3096,93.8066,93.2434,93.5995,35178.0
2015-06-30 14:00:00,112.93,113.41,112.74,113.13,21269.0,93.5416,93.9391,93.3842,93.7072,21269.0
2015-06-30 14:30:00,113.15,113.15,112.49,112.71,45718.0,93.7238,93.7238,93.1771,93.3593,45718.0
2015-06-30 15:00:00,112.73,112.92,112.63,112.92,23575.0,93.3759,93.5333,93.2931,93.5333,23575.0
2015-06-30 15:30:00,112.9,112.95,112.42,112.62,59177.0,93.5167,93.5581,93.1191,93.2848,59177.0
2015-07-01 09:30:00,113.57,114.45,112.92,113.66,15886.0,94.0717,94.8006,93.5333,94.1462,15886.0
2015-07-01 10:00:00,113.73,113.98,113.23,113.85,14519.0,94.2042,94.4113,93.7901,94.3036,14519.0
2015-07-01 10:30:00,113.81,113.87,113.08,113.46,12760.0,94.2705,94.3202,93.6658,93.9806,12760.0
2015-07-01 11:00:00,113.5,113.84,113.33,113.66,16731.0,94.0137,94.2953,93.8729,94.1462,16731.0
2015-07-01 11:30:00,113.71,113.79,113.24,113.24,30496.0,94.1876,94.2539,93.7983,93.7983,30496.0
2015-07-01 12:00:00,113.28,113.72,113.27,113.7,19966.0,93.8315,94.1959,93.8232,94.1794,19966.0
2015-07-01 12:30:00,113.7,113.7,113.06,113.15,12974.0,94.1794,94.1794,93.6492,93.7238,12974.0
2015-07-01 13:00:00,113.14,113.6,112.93,113.45,13289.0,93.7155,94.0965,93.5416,93.9723,13289.0
2015-07-01 13:30:00,113.37,113.68,113.36,113.36,10827.0,93.906,94.1628,93.8977,93.8977,10827.0
2015-07-01 14:00:00,113.49,113.5,113.15,113.2,9728.0,94.0054,94.0137,93.7238,93.7652,9728.0
2015-07-01 14:30:00,113.18,113.66,113.18,113.6,21377.0,93.7486,94.1462,93.7486,94.0965,21377.0
2015-07-01 15:00:00,113.6,113.67,113.43,113.65,11732.0,94.0965,94.1545,93.9557,94.1379,11732.0
2015-07-01 15:30:00,113.65,113.94,113.55,113.84,45627.0,94.1379,94.3782,94.0551,94.2953,45627.0
2015-07-02 09:30:00,114.47,114.47,113.4,113.4,13733.0,94.8172,94.8172,93.9309,93.9309,13733.0
2015-07-02 10:00:00,113.34,113.65,113.3,113.44,7700.0,93.8812,94.1379,93.848,93.964,7700.0
2015-07-02 10:30:00,113.44,113.81,113.3,113.81,10638.0,93.964,94.2705,93.848,94.2705,10638.0
2015-07-02 11:00:00,113.64,113.71,113.29,113.34,16536.0,94.1297,94.1876,93.8398,93.8812,16536.0
2015-07-02 11:30:00,113.38,113.51,113.2,113.32,16651.0,93.9143,94.022,93.7652,93.8646,16651.0
2015-07-02 12:00:00,113.31,113.36,113.18,113.2,6643.0,93.8563,93.8977,93.7486,93.7652,6643.0
2015-07-02 12:30:00,113.2,113.2,112.85,112.9,11362.0,93.7652,93.7652,93.4753,93.5167,11362.0
2015-07-02 13:00:00,112.94,112.98,112.75,112.86,9276.0,93.5498,93.583,93.3925,93.4836,9276.0
2015-07-02 13:30:00,112.87,112.87,112.56,112.61,13598.0,93.4919,93.4919,93.2351,93.2765,13598.0
2015-07-02 14:00:00,112.7,112.7,112.43,112.6,16337.0,93.351,93.351,93.1274,93.2682,16337.0
2015-07-02 14:30:00,112.69,113.4,112.68,113.4,14850.0,93.3428,93.9309,93.3345,93.9309,14850.0
2015-07-02 15:00:00,113.31,113.49,112.77,113.49,15253.0,93.8563,94.0054,93.409,94.0054,15253.0
2015-07-02 15:30:00,113.52,113.52,113.02,113.11,26036.0,94.0303,94.0303,93.6161,93.6907,26036.0
2015-07-06 09:30:00,111.87,112.86,111.65,112.42,7449.0,92.6635,93.4836,92.4813,93.1191,7449.0
2015-07-06 10:00:00,112.5,113.41,112.17,113.41,7545.0,93.1854,93.9391,92.912,93.9391,7545.0
2015-07-06 10:30:00,113.18,113.79,113.01,113.21,9734.0,93.7486,94.2539,93.6078,93.7735,9734.0
2015-07-06 11:00:00,113.13,113.71,112.8,112.82,8190.0,93.7072,94.1876,93.4339,93.4504,8190.0
2015-07-06 11:30:00,112.8,113.26,112.51,113.1,7328.0,93.4339,93.8149,93.1937,93.6824,7328.0
2015-07-06 12:00:00,113.12,113.67,112.9,113.48,12700.0,93.6989,94.1545,93.5167,93.9971,12700.0
2015-07-06 12:30:00,113.55,113.55,113.03,113.34,26872.0,94.0551,94.0551,93.6244,93.8812,26872.0
2015-07-06 13:00:00,113.22,113.27,112.72,112.84,9759.0,93.7818,93.8232,93.3676,93.467,9759.0
2015-07-06 13:30:00,112.85,112.89,112.23,112.89,16018.0,93.4753,93.5084,92.9617,93.5084,16018.0
2015-07-06 14:00:00,112.9,113.06,112.44,112.96,18636.0,93.5167,93.6492,93.1357,93.5664,18636.0
2015-07-06 14:30:00,112.93,113.23,112.62,113.2,11706.0,93.5416,93.7901,93.2848,93.7652,11706.0
2015-07-06 15:00:00,113.23,113.38,112.99,113.35,12087.0,93.7901,93.9143,93.5913,93.8894,12087.0
2015-07-06 15:30:00,113.36,113.65,113.01,113.26,45204.0,93.8977,94.1379,93.6078,93.8149,45204.0
2015-07-07 09:30:00,113.45,113.51,112.38,112.38,4888.0,93.9723,94.022,93.086,93.086,4888.0
2015-07-07 10:00:00,112.37,112.83,111.84,112.61,9156.0,93.0777,93.4587,92.6387,93.2765,9156.0
2015-07-07 10:30:00,112.52,112.72,111.87,112.53,12066.0,93.2019,93.3676,92.6635,93.2102,12066.0
2015-07-07 11:00:00,112.53,113.2,112.21,112.89,13800.0,93.2102,93.7652,92.9452,93.5084,13800.0
2015-07-07 11:30:00,112.96,113.2,112.41,113.2,13510.0,93.5664,93.7652,93.1108,93.7652,13510.0
2015-07-07 12:00:00,113.2,113.29,112.75,112.93,10425.0,93.7652,93.8398,93.3925,93.5416,10425.0
2015-07-07 12:30:00,112.93,113.74,112.93,113.74,16834.0,93.5416,94.2125,93.5416,94.2125,16834.0
2015-07-07 13:00:00,113.7,113.79,113.36,113.51,7039.0,94.1794,94.2539,93.8977,94.022,7039.0
2015-07-07 13:30:00,113.59,113.83,113.48,113.5,13870.0,94.0882,94.287,93.9971,94.0137,13870.0
2015-07-07 14:00:00,113.59,113.68,113.14,113.34,7328.0,94.0882,94.1628,93.7155,93.8812,7328.0
2015-07-07 14:30:00,113.38,114.5,113.29,114.5,19857.0,93.9143,94.842,93.8398,94.842,19857.0
2015-07-07 15:00:00,114.47,114.58,114.11,114.55,23955.0,94.8172,94.9083,94.519,94.8834,23955.0
2015-07-07 15:30:00,114.44,114.45,113.96,114.34,39676.0,94.7923,94.8006,94.3947,94.7095,39676.0
2015-07-08 09:30:00,113.14,113.75,112.75,112.95,6929.0,93.7155,94.2208,93.3925,93.5581,6929.0
2015-07-08 10:00:00,112.92,113.0,112.32,112.65,13380.0,93.5333,93.5995,93.0363,93.3096,13380.0
2015-07-08 10:30:00,112.66,113.5,112.5,113.21,10784.0,93.3179,94.0137,93.1854,93.7735,10784.0
2015-07-08 11:00:00,113.25,113.38,112.47,112.47,13000.0,93.8066,93.9143,93.1605,93.1605,13000.0
2015-07-08 11:30:00,112.54,112.63,112.29,112.51,9652.0,93.2185,93.2931,93.0114,93.1937,9652.0
2015-07-08 12:00:00,112.51,112.55,112.18,112.18,10450.0,93.1937,93.2268,92.9203,92.9203,10450.0
2015-07-08 12:30:00,112.24,112.42,112.07,112.34,17906.0,92.97,93.1191,92.8292,93.0529,17906.0
2015-07-08 13:00:00,112.39,112.59,112.02,112.56,18399.0,93.0943,93.2599,92.7878,93.2351,18399.0
2015-07-08 13:30:00,112.6,112.6,111.93,111.94,10501.0,93.2682,93.2682,92.7132,92.7215,10501.0
2015-07-08 14:00:00,112.02,112.26,111.7,111.7,14719.0,92.7878,92.9866,92.5227,92.5227,14719.0
2015-07-08 14:30:00,111.7,111.84,111.3,111.65,15157.0,92.5227,92.6387,92.1914,92.4813,15157.0
2015-07-08 15:00:00,111.64,112.25,111.64,111.88,23999.0,92.473,92.9783,92.473,92.6718,23999.0
2015-07-08 15:30:00,111.94,112.39,111.85,112.01,58646.0,92.7215,93.0943,92.647,92.7795,58646.0
2015-07-09 09:30:00,113.38,113.66,112.64,113.09,6347.0,93.9143,94.1462,93.3013,93.6741,6347.0
2015-07-09 10:00:00,113.1,113.86,113.1,113.54,9212.0,93.6824,94.3119,93.6824,94.0468,9212.0
2015-07-09 10:30:00,113.4,113.73,113.0,113.52,9427.0,93.9309,94.2042,93.5995,94.0303,9427.0
2015-07-09 11:00:00,113.54,113.97,113.44,113.44,4878.0,94.0468,94.403,93.964,93.964,4878.0
2015-07-09 11:30:00,113.46,113.58,113.33,113.35,4057.0,93.9806,94.08,93.8729,93.8894,4057.0
2015-07-09 12:00:00,113.35,113.63,113.26,113.44,4601.0,93.8894,94.1214,93.8149,93.964,4601.0
2015-07-09 12:30:00,113.43,113.44,112.93,113.16,4256.0,93.9557,93.964,93.5416,93.7321,4256.0
2015-07-09 13:00:00,113.31,113.31,113.0,113.26,3127.0,93.8563,93.8563,93.5995,93.8149,3127.0
2015-07-09 13:30:00,113.26,113.31,112.85,112.99,3182.0,93.8149,93.8563,93.4753,93.5913,3182.0
2015-07-09 14:00:00,112.99,113.05,112.45,112.52,4100.0,93.5913,93.641,93.144,93.2019,4100.0
2015-07-09 14:30:00,112.62,112.94,112.52,112.94,5836.0,93.2848,93.5498,93.2019,93.5498,5836.0
2015-07-09 15:00:00,113.08,113.08,112.69,112.8,18591.0,93.6658,93.6658,93.3428,93.4339,18591.0
2015-07-09 15:30:00,112.78,112.87,112.49,112.58,28228.0,93.4173,93.4919,93.1771,93.2516,28228.0
2015-07-10 09:30:00,114.0,114.4,113.81,114.1,8907.0,94.4279,94.7592,94.2705,94.5107,8907.0
2015-07-10 10:00:00,114.21,114.36,113.93,113.97,7286.0,94.6018,94.726,94.3699,94.403,7286.0
2015-07-10 10:30:00,113.97,113.98,113.3,113.75,10264.0,94.403,94.4113,93.848,94.2208,10264.0
2015-07-10 11:00:00,113.91,114.23,113.82,113.93,4358.0,94.3533,94.6184,94.2788,94.3699,4358.0
2015-07-10 11:30:00,113.88,114.14,113.63,114.12,8834.0,94.3285,94.5438,94.1214,94.5273,8834.0
2015-07-10 12:00:00,114.1,114.18,113.92,113.95,9784.0,94.5107,94.577,94.3616,94.3864,9784.0
2015-07-10 12:30:00,113.99,114.57,113.91,114.38,7746.0,94.4196,94.9,94.3533,94.7426,7746.0
2015-07-10 13:00:00,114.33,114.52,114.09,114.25,9314.0,94.7012,94.8586,94.5024,94.6349,9314.0
2015-07-10 13:30:00,114.14,114.59,114.1,114.58,7812.0,94.5438,94.9166,94.5107,94.9083,7812.0
2015-07-10 14:00:00,114.57,114.8,114.28,114.46,16184.0,94.9,95.0905,94.6598,94.8089,16184.0
2015-07-10 14:30:00,114.53,114.88,114.41,114.84,15273.0,94.8669,95.1568,94.7675,95.1236,15273.0
2015-07-10 15:00:00,114.84,114.84,114.18,114.18,14847.0,95.1236,95.1236,94.577,94.577,14847.0
2015-07-10 15:30:00,114.18,114.3,114.08,114.17,25524.0,94.577,94.6763,94.4941,94.5687,25524.0
2015-07-13 09:30:00,115.13,115.82,115.13,115.82,8367.0,95.3638,95.9354,95.3638,95.9354,8367.0
2015-07-13 10:00:00,115.85,115.96,115.19,115.89,21052.0,95.9602,96.0514,95.4135,95.9934,21052.0
2015-07-13 10:30:00,115.89,116.62,115.89,116.5,14751.0,95.9934,96.598,95.9934,96.4986,14751.0
2015-07-13 11:00:00,116.54,116.79,116.46,116.71,24536.0,96.5318,96.7389,96.4655,96.6726,24536.0
2015-07-13 11:30:00,116.74,116.74,116.48,116.64,8634.0,96.6974,96.6974,96.4821,96.6146,8634.0
2015-07-13 12:00:00,116.65,116.65,116.11,116.34,11524.0,96.6229,96.6229,96.1756,96.3661,11524.0
2015-07-13 12:30:00,116.43,116.51,116.18,116.21,9846.0,96.4407,96.5069,96.2336,96.2584,9846.0
2015-07-13 13:00:00,116.19,116.25,115.83,115.83,8312.0,96.2419,96.2916,95.9437,95.9437,8312.0
2015-07-13 13:30:00,115.86,115.97,115.38,115.38,8450.0,95.9685,96.0596,95.5709,95.5709,8450.0
2015-07-13 14:00:00,115.43,115.98,115.4,115.87,7021.0,95.6123,96.0679,95.5875,95.9768,7021.0
2015-07-13 14:30:00,115.91,116.41,115.87,116.41,11261.0,96.0099,96.4241,95.9768,96.4241,11261.0
2015-07-13 15:00:00,116.39,116.46,115.97,116.22,13196.0,96.4075,96.4655,96.0596,96.2667,13196.0
2015-07-13 15:30:00,116.22,116.48,116.15,116.22,27735.0,96.2667,96.4821,96.2087,96.2667,27735.0
2015-07-14 09:30:00,115.98,116.4,115.26,115.4,18610.0,96.0679,96.4158,95.4715,95.5875,18610.0
2015-07-14 10:00:00,115.36,115.7,115.02,115.42,11394.0,95.5544,95.836,95.2727,95.6041,11394.0
2015-07-14 10:30:00,115.69,116.05,115.37,115.93,11201.0,95.8277,96.1259,95.5626,96.0265,11201.0
2015-07-14 11:00:00,116.11,116.25,115.89,116.18,9407.0,96.1756,96.2916,95.9934,96.2336,9407.0
2015-07-14 11:30:00,116.18,116.89,116.08,116.81,12800.0,96.2336,96.8217,96.1507,96.7554,12800.0
2015-07-14 12:00:00,116.89,116.89,116.16,116.32,16006.0,96.8217,96.8217,96.217,96.3495,16006.0
2015-07-14 12:30:00,116.32,116.61,116.26,116.57,4515.0,96.3495,96.5898,96.2998,96.5566,4515.0
2015-07-14 13:00:00,116.57,116.61,116.28,116.36,8796.0,96.5566,96.5898,96.3164,96.3827,8796.0
2015-07-14 13:30:00,116.45,116.69,116.32,116.51,8486.0,96.4572,96.656,96.3495,96.5069,8486.0
2015-07-14 14:00:00,116.5,116.73,116.4,116.7,7301.0,96.4986,96.6892,96.4158,96.6643,7301.0
2015-07-14 14:30:00,116.72,116.88,116.59,116.88,35011.0,96.6809,96.8134,96.5732,96.8134,35011.0
2015-07-14 15:00:00,116.98,117.35,116.86,117.15,22592.0,96.8962,97.2027,96.7968,97.037,22592.0
2015-07-14 15:30:00,117.24,117.3,116.95,117.15,33867.0,97.1116,97.1613,96.8714,97.037,33867.0
2015-07-15 09:30:00,116.84,117.07,116.06,116.67,33644.0,96.7803,96.9708,96.1342,96.6395,33644.0
2015-07-15 10:00:00,116.67,116.83,116.45,116.46,3700.0,96.6395,96.772,96.4572,96.4655,3700.0
2015-07-15 10:30:00,116.42,116.42,115.86,116.0,5766.0,96.4324,96.4324,95.9685,96.0845,5766.0
2015-07-15 11:00:00,115.98,116.26,115.82,116.14,6805.0,96.0679,96.2998,95.9354,96.2004,6805.0
2015-07-15 11:30:00,116.15,116.24,115.24,115.24,10704.0,96.2087,96.2833,95.455,95.455,10704.0
2015-07-15 12:00:00,115.43,115.57,115.13,115.57,11389.0,95.6123,95.7283,95.3638,95.7283,11389.0
2015-07-15 12:30:00,115.65,115.85,115.53,115.58,9129.0,95.7946,95.9602,95.6952,95.7366,9129.0
2015-07-15 13:00:00,115.6,115.95,115.54,115.66,4064.0,95.7532,96.0431,95.7035,95.8029,4064.0
2015-07-15 13:30:00,115.57,115.68,115.4,115.65,9870.0,95.7283,95.8194,95.5875,95.7946,9870.0
2015-07-15 14:00:00,115.54,115.74,115.45,115.45,9420.0,95.7035,95.8691,95.6289,95.6289,9420.0
2015-07-15 14:30:00,115.45,115.45,115.01,115.22,8472.0,95.6289,95.6289,95.2645,95.4384,8472.0
2015-07-15 15:00:00,115.22,115.53,115.09,115.53,8692.0,95.4384,95.6952,95.3307,95.6952,8692.0
2015-07-15 15:30:00,115.51,115.75,115.4,115.72,18821.0,95.6786,95.8774,95.5875,95.8526,18821.0
2015-07-16 09:30:00,116.74,117.03,116.5,116.54,9259.0,96.6974,96.9376,96.4986,96.5318,9259.0
2015-07-16 10:00:00,116.48,116.48,116.0,116.08,4900.0,96.4821,96.4821,96.0845,96.1507,4900.0
2015-07-16 10:30:00,115.97,116.35,115.62,116.31,21109.0,96.0596,96.3744,95.7697,96.3413,21109.0
2015-07-16 11:00:00,116.32,117.0,116.32,116.85,8380.0,96.3495,96.9128,96.3495,96.7886,8380.0
2015-07-16 11:30:00,116.92,117.02,116.56,116.75,6700.0,96.8465,96.9294,96.5483,96.7057,6700.0
2015-07-16 12:00:00,116.61,117.24,116.55,117.24,26500.0,96.5898,97.1116,96.5401,97.1116,26500.0
2015-07-16 12:30:00,117.14,117.49,117.14,117.35,16390.0,97.0288,97.3187,97.0288,97.2027,16390.0
2015-07-16 13:00:00,117.29,117.42,116.59,116.91,10350.0,97.153,97.2607,96.5732,96.8382,10350.0
2015-07-16 13:30:00,116.89,116.9,116.64,116.7,8526.0,96.8217,96.83,96.6146,96.6643,8526.0
2015-07-16 14:00:00,116.64,117.22,116.56,116.9,8876.0,96.6146,97.095,96.5483,96.83,8876.0
2015-07-16 14:30:00,116.91,117.62,116.91,117.53,20983.0,96.8382,97.4264,96.8382,97.3518,20983.0
2015-07-16 15:00:00,117.42,117.56,117.23,117.45,19500.0,97.2607,97.3767,97.1033,97.2855,19500.0
2015-07-16 15:30:00,117.47,117.62,117.32,117.5,38823.0,97.3021,97.4264,97.1779,97.327,38823.0
2015-07-17 09:30:00,117.36,117.64,117.05,117.26,8365.0,97.211,97.4429,96.9542,97.1282,8365.0
2015-07-17 10:00:00,117.06,117.25,116.45,116.62,7140.0,96.9625,97.1199,96.4572,96.598,7140.0
2015-07-17 10:30:00,116.48,116.84,116.02,116.72,6727.0,96.4821,96.7803,96.101,96.6809,6727.0
2015-07-17 11:00:00,116.68,116.84,116.47,116.47,13066.0,96.6477,96.7803,96.4738,96.4738,13066.0
2015-07-17 11:30:00,116.47,116.49,116.33,116.4,11019.0,96.4738,96.4904,96.3578,96.4158,11019.0
2015-07-17 12:00:00,116.41,116.69,116.35,116.69,11924.0,96.4241,96.656,96.3744,96.656,11924.0
2015-07-17 12:30:00,116.58,116.74,116.41,116.41,9791.0,96.5649,96.6974,96.4241,96.4241,9791.0
2015-07-17 13:00:00,116.52,116.52,116.29,116.34,5332.0,96.5152,96.5152,96.3247,96.3661,5332.0
2015-07-17 13:30:00,116.28,116.56,116.27,116.49,6451.0,96.3164,96.5483,96.3081,96.4904,6451.0
2015-07-17 14:00:00,116.49,116.86,116.44,116.86,9167.0,96.4904,96.7968,96.4489,96.7968,9167.0
2015-07-17 14:30:00,116.84,116.92,116.69,116.7,9868.0,96.7803,96.8465,96.656,96.6643,9868.0
2015-07-17 15:00:00,116.66,116.85,116.49,116.84,9716.0,96.6312,96.7886,96.4904,96.7803,9716.0
2015-07-17 15:30:00,116.73,116.85,116.54,116.62,29367.0,96.6892,96.7886,96.5318,96.598,29367.0
2015-07-20 09:30:00,117.1,117.26,116.1,116.41,8512.0,96.9956,97.1282,96.1673,96.4241,8512.0
2015-07-20 10:00:00,116.55,116.85,116.27,116.84,6346.0,96.5401,96.7886,96.3081,96.7803,6346.0
2015-07-20 10:30:00,116.84,116.84,116.29,116.33,5770.0,96.7803,96.7803,96.3247,96.3578,5770.0
2015-07-20 11:00:00,116.51,116.68,116.13,116.15,7690.0,96.5069,96.6477,96.1922,96.2087,7690.0
2015-07-20 11:30:00,116.13,116.75,115.98,116.72,18002.0,96.1922,96.7057,96.0679,96.6809,18002.0
2015-07-20 12:00:00,116.74,116.78,116.54,116.61,8819.0,96.6974,96.7306,96.5318,96.5898,8819.0
2015-07-20 12:30:00,116.66,116.68,116.27,116.38,6254.0,96.6312,96.6477,96.3081,96.3992,6254.0
2015-07-20 13:00:00,116.26,116.5,116.23,116.24,15766.0,96.2998,96.4986,96.275,96.2833,15766.0
2015-07-20 13:30:00,116.2,116.26,116.01,116.16,13266.0,96.2501,96.2998,96.0928,96.217,13266.0
2015-07-20 14:00:00,116.19,116.29,116.0,116.16,7304.0,96.2419,96.3247,96.0845,96.217,7304.0
2015-07-20 14:30:00,116.16,116.21,116.01,116.11,9188.0,96.217,96.2584,96.0928,96.1756,9188.0
2015-07-20 15:00:00,116.17,116.18,115.98,115.99,5627.0,96.2253,96.2336,96.0679,96.0762,5627.0
2015-07-20 15:30:00,116.06,116.27,115.87,116.14,20880.0,96.1342,96.3081,95.9768,96.2004,20880.0
2015-07-21 09:30:00,116.34,116.48,115.18,116.29,14610.0,96.3661,96.4821,95.4053,96.3247,14610.0
2015-07-21 10:00:00,116.16,116.29,115.55,115.69,10585.0,96.217,96.3247,95.7117,95.8277,10585.0
2015-07-21 10:30:00,115.79,115.8,114.88,115.0,6455.0,95.9105,95.9188,95.1568,95.2562,6455.0
2015-07-21 11:00:00,114.88,115.09,114.45,115.07,23567.0,95.1568,95.3307,94.8006,95.3142,23567.0
2015-07-21 11:30:00,115.06,115.15,114.82,115.05,13270.0,95.3059,95.3804,95.1071,95.2976,13270.0
2015-07-21 12:00:00,115.14,115.38,114.88,114.99,11360.0,95.3721,95.5709,95.1568,95.2479,11360.0
2015-07-21 12:30:00,114.99,115.15,114.94,115.13,6500.0,95.2479,95.3804,95.2065,95.3638,6500.0
2015-07-21 13:00:00,115.14,115.15,114.91,115.15,8400.0,95.3721,95.3804,95.1816,95.3804,8400.0
2015-07-21 13:30:00,115.12,115.21,114.81,115.18,9714.0,95.3556,95.4301,95.0988,95.4053,9714.0
2015-07-21 14:00:00,115.19,115.35,115.04,115.35,17530.0,95.4135,95.5461,95.2893,95.5461,17530.0
2015-07-21 14:30:00,115.37,115.58,115.21,115.5,22052.0,95.5626,95.7366,95.4301,95.6703,22052.0
2015-07-21 15:00:00,115.49,115.74,115.39,115.56,13392.0,95.662,95.8691,95.5792,95.72,13392.0
2015-07-21 15:30:00,115.56,115.63,115.34,115.51,24113.0,95.72,95.778,95.5378,95.6786,24113.0
2015-07-22 09:30:00,114.96,115.08,114.36,114.36,14406.0,95.223,95.3224,94.726,94.726,14406.0
2015-07-22 10:00:00,114.39,115.15,114.39,115.06,8660.0,94.7509,95.3804,94.7509,95.3059,8660.0
2015-07-22 10:30:00,114.91,115.09,114.38,114.39,22631.0,95.1816,95.3307,94.7426,94.7509,22631.0
2015-07-22 11:00:00,114.35,114.38,113.97,113.97,8916.0,94.7178,94.7426,94.403,94.403,8916.0
2015-07-22 11:30:00,113.96,114.77,113.96,114.5,6500.0,94.3947,95.0657,94.3947,94.842,6500.0
2015-07-22 12:00:00,114.45,114.45,114.13,114.32,4525.0,94.8006,94.8006,94.5355,94.6929,4525.0
2015-07-22 12:30:00,114.35,114.7,114.17,114.7,4658.0,94.7178,95.0077,94.5687,95.0077,4658.0
2015-07-22 13:00:00,114.82,114.82,114.42,114.56,9865.0,95.1071,95.1071,94.7757,94.8917,9865.0
2015-07-22 13:30:00,114.62,114.76,114.51,114.64,11334.0,94.9414,95.0574,94.8503,94.958,11334.0
2015-07-22 14:00:00,114.61,114.95,114.53,114.94,4343.0,94.9331,95.2148,94.8669,95.2065,4343.0
2015-07-22 14:30:00,114.87,114.99,114.56,114.69,10736.0,95.1485,95.2479,94.8917,94.9994,10736.0
2015-07-22 15:00:00,114.69,114.81,114.3,114.3,31715.0,94.9994,95.0988,94.6763,94.6763,31715.0
2015-07-22 15:30:00,114.34,114.74,114.15,114.72,53824.0,94.7095,95.0408,94.5521,95.0242,53824.0
2015-07-23 09:30:00,115.02,115.81,114.41,115.18,19369.0,95.2727,95.9271,94.7675,95.4053,19369.0
2015-07-23 10:00:00,115.3,116.52,115.18,116.52,5700.0,95.5047,96.5152,95.4053,96.5152,5700.0
2015-07-23 10:30:00,116.54,116.91,116.46,116.83,9093.0,96.5318,96.8382,96.4655,96.772,9093.0
2015-07-23 11:00:00,116.8,116.99,116.46,116.6,28833.0,96.7471,96.9045,96.4655,96.5815,28833.0
2015-07-23 11:30:00,116.6,116.61,115.63,115.74,12700.0,96.5815,96.5898,95.778,95.8691,12700.0
2015-07-23 12:00:00,115.86,115.86,114.95,115.06,4534.0,95.9685,95.9685,95.2148,95.3059,4534.0
2015-07-23 12:30:00,115.03,115.21,114.89,115.12,13474.0,95.281,95.4301,95.1651,95.3556,13474.0
2015-07-23 13:00:00,115.07,115.15,114.71,114.71,6921.0,95.3142,95.3804,95.016,95.016,6921.0
2015-07-23 13:30:00,114.67,115.46,114.66,115.43,8620.0,94.9828,95.6372,94.9745,95.6123,8620.0
2015-07-23 14:00:00,115.32,115.48,114.75,114.9,10821.0,95.5212,95.6538,95.0491,95.1733,10821.0
2015-07-23 14:30:00,114.94,115.13,114.6,114.6,8418.0,95.2065,95.3638,94.9248,94.9248,8418.0
2015-07-23 15:00:00,114.73,114.74,114.17,114.38,10674.0,95.0325,95.0408,94.5687,94.7426,10674.0
2015-07-23 15:30:00,114.3,114.87,114.26,114.84,35230.0,94.6763,95.1485,94.6432,95.1236,35230.0
2015-07-24 09:30:00,114.94,115.52,113.77,114.28,19554.0,95.2065,95.6869,94.2373,94.6598,19554.0
2015-07-24 10:00:00,114.22,114.44,113.37,113.38,18285.0,94.6101,94.7923,93.906,93.9143,18285.0
2015-07-24 10:30:00,113.48,113.64,113.06,113.14,14628.0,93.9971,94.1297,93.6492,93.7155,14628.0
2015-07-24 11:00:00,113.26,113.28,112.64,112.64,9022.0,93.8149,93.8315,93.3013,93.3013,9022.0
2015-07-24 11:30:00,112.6,113.1,112.58,113.07,15136.0,93.2682,93.6824,93.2516,93.6575,15136.0
2015-07-24 12:00:00,113.05,113.39,112.83,113.33,18061.0,93.641,93.9226,93.4587,93.8729,18061.0
2015-07-24 12:30:00,113.29,113.37,113.12,113.18,6472.0,93.8398,93.906,93.6989,93.7486,6472.0
2015-07-24 13:00:00,113.3,113.3,112.46,112.66,11205.0,93.848,93.848,93.1523,93.3179,11205.0
2015-07-24 13:30:00,112.66,112.99,112.24,112.45,11611.0,93.3179,93.5913,92.97,93.144,11611.0
2015-07-24 14:00:00,112.54,112.71,111.75,111.97,7271.0,93.2185,93.3593,92.5641,92.7464,7271.0
2015-07-24 14:30:00,111.93,112.76,111.93,112.66,18742.0,92.7132,93.4007,92.7132,93.3179,18742.0
2015-07-24 15:00:00,112.5,112.75,112.22,112.23,11616.0,93.1854,93.3925,92.9535,92.9617,11616.0
2015-07-24 15:30:00,112.25,112.28,111.71,112.0,41766.0,92.9783,93.0032,92.531,92.7712,41766.0
2015-07-27 09:30:00,111.69,112.02,110.5,111.22,15741.0,92.5144,92.7878,91.5288,92.1251,15741.0
2015-07-27 10:00:00,111.26,111.26,110.52,111.08,13121.0,92.1583,92.1583,91.5453,92.0092,13121.0
2015-07-27 10:30:00,111.04,111.67,110.67,111.36,5600.0,91.976,92.4979,91.6696,92.2411,5600.0
2015-07-27 11:00:00,111.44,111.88,111.13,111.76,19000.0,92.3074,92.6718,92.0506,92.5724,19000.0
2015-07-27 11:30:00,111.75,111.84,111.51,111.62,7372.0,92.5641,92.6387,92.3654,92.4565,7372.0
2015-07-27 12:00:00,111.67,112.12,111.62,112.04,6633.0,92.4979,92.8706,92.4565,92.8044,6633.0
2015-07-27 12:30:00,111.9,112.13,111.83,111.83,8102.0,92.6884,92.8789,92.6304,92.6304,8102.0
2015-07-27 13:00:00,111.93,111.98,111.65,111.78,5725.0,92.7132,92.7547,92.4813,92.589,5725.0
2015-07-27 13:30:00,111.8,112.16,111.66,112.14,8134.0,92.6056,92.9038,92.4896,92.8872,8134.0
2015-07-27 14:00:00,112.14,112.54,112.09,112.47,10927.0,92.8872,93.2185,92.8458,93.1605,10927.0
2015-07-27 14:30:00,112.48,112.55,112.18,112.19,11576.0,93.1688,93.2268,92.9203,92.9286,11576.0
2015-07-27 15:00:00,112.19,112.23,111.97,112.2,10352.0,92.9286,92.9617,92.7464,92.9369,10352.0
2015-07-27 15:30:00,112.2,112.38,111.97,112.25,27141.0,92.9369,93.086,92.7464,92.9783,27141.0
2015-07-28 09:30:00,113.22,113.44,112.44,113.06,18995.0,93.7818,93.964,93.1357,93.6492,18995.0
2015-07-28 10:00:00,113.09,113.09,112.29,112.37,9100.0,93.6741,93.6741,93.0114,93.0777,9100.0
2015-07-28 10:30:00,112.29,113.16,112.27,113.16,12239.0,93.0114,93.7321,92.9949,93.7321,12239.0
2015-07-28 11:00:00,113.19,113.67,112.97,113.15,12675.0,93.7569,94.1545,93.5747,93.7238,12675.0
2015-07-28 11:30:00,113.27,113.73,113.03,113.65,9650.0,93.8232,94.2042,93.6244,94.1379,9650.0
2015-07-28 12:00:00,113.73,114.19,113.72,114.09,8250.0,94.2042,94.5852,94.1959,94.5024,8250.0
2015-07-28 12:30:00,114.09,114.09,113.43,113.56,22791.0,94.5024,94.5024,93.9557,94.0634,22791.0
2015-07-28 13:00:00,113.45,114.14,113.45,114.14,28550.0,93.9723,94.5438,93.9723,94.5438,28550.0
2015-07-28 13:30:00,114.15,114.43,114.04,114.43,7699.0,94.5521,94.784,94.461,94.784,7699.0
2015-07-28 14:00:00,114.38,114.99,114.32,114.84,12775.0,94.7426,95.2479,94.6929,95.1236,12775.0
2015-07-28 14:30:00,114.75,114.92,114.52,114.92,12971.0,95.0491,95.1899,94.8586,95.1899,12971.0
2015-07-28 15:00:00,114.96,114.98,114.64,114.8,16722.0,95.223,95.2396,94.958,95.0905,16722.0
2015-07-28 15:30:00,114.79,114.98,114.64,114.94,44154.0,95.0822,95.2396,94.958,95.2065,44154.0
2015-07-29 09:30:00,114.74,115.93,114.47,115.74,8077.0,95.0408,96.0265,94.8172,95.8691,8077.0
2015-07-29 10:00:00,115.78,116.71,115.78,116.45,31075.0,95.9023,96.6726,95.9023,96.4572,31075.0
2015-07-29 10:30:00,116.63,117.28,116.58,117.03,33515.0,96.6063,97.1447,96.5649,96.9376,33515.0
2015-07-29 11:00:00,117.03,117.53,116.33,116.33,47323.0,96.9376,97.3518,96.3578,96.3578,47323.0
2015-07-29 11:30:00,116.28,116.89,116.25,116.63,17142.0,96.3164,96.8217,96.2916,96.6063,17142.0
2015-07-29 12:00:00,116.59,116.89,116.5,116.89,9300.0,96.5732,96.8217,96.4986,96.8217,9300.0
2015-07-29 12:30:00,117.02,117.19,116.85,116.85,7134.0,96.9294,97.0702,96.7886,96.7886,7134.0
2015-07-29 13:00:00,116.93,117.46,116.83,117.42,30398.0,96.8548,97.2938,96.772,97.2607,30398.0
2015-07-29 13:30:00,117.4,117.59,117.22,117.45,9643.0,97.2441,97.4015,97.095,97.2855,9643.0
2015-07-29 14:00:00,117.38,117.77,116.58,116.73,15463.0,97.2276,97.5506,96.5649,96.6892,15463.0
2015-07-29 14:30:00,116.75,117.4,116.62,117.22,39346.0,96.7057,97.2441,96.598,97.095,39346.0
2015-07-29 15:00:00,117.23,117.93,117.21,117.75,46285.0,97.1033,97.6831,97.0867,97.534,46285.0
2015-07-29 15:30:00,117.82,117.97,117.29,117.51,50960.0,97.592,97.7163,97.153,97.3352,50960.0
2015-07-30 09:30:00,117.0,117.76,115.92,116.0,15544.0,96.9128,97.5423,96.0182,96.0845,15544.0
2015-07-30 10:00:00,115.69,116.12,115.68,116.0,14800.0,95.8277,96.1839,95.8194,96.0845,14800.0
2015-07-30 10:30:00,115.94,116.45,115.12,115.12,9458.0,96.0348,96.4572,95.3556,95.3556,9458.0
2015-07-30 11:00:00,115.11,116.09,115.04,116.0,9017.0,95.3473,96.159,95.2893,96.0845,9017.0
2015-07-30 11:30:00,115.94,116.02,115.49,115.83,6500.0,96.0348,96.101,95.662,95.9437,6500.0
2015-07-30 12:00:00,115.88,116.09,115.71,116.04,6700.0,95.9851,96.159,95.8443,96.1176,6700.0
2015-07-30 12:30:00,116.04,116.04,115.68,115.87,7800.0,96.1176,96.1176,95.8194,95.9768,7800.0
2015-07-30 13:00:00,115.93,115.99,115.71,115.75,5608.0,96.0265,96.0762,95.8443,95.8774,5608.0
2015-07-30 13:30:00,115.8,116.27,115.71,116.11,7025.0,95.9188,96.3081,95.8443,96.1756,7025.0
2015-07-30 14:00:00,116.22,116.3,115.63,115.94,7442.0,96.2667,96.333,95.778,96.0348,7442.0
2015-07-30 14:30:00,115.88,116.31,115.82,116.17,22945.0,95.9851,96.3413,95.9354,96.2253,22945.0
2015-07-30 15:00:00,116.13,116.27,115.97,116.26,13502.0,96.1922,96.3081,96.0596,96.2998,13502.0
2015-07-30 15:30:00,116.25,116.63,116.1,116.63,61274.0,96.2916,96.6063,96.1673,96.6063,61274.0
2015-07-31 09:30:00,116.97,116.97,115.84,116.27,11276.0,96.8879,96.8879,95.952,96.3081,11276.0
2015-07-31 10:00:00,116.3,117.16,115.87,117.16,12725.0,96.333,97.0453,95.9768,97.0453,12725.0
2015-07-31 10:30:00,117.24,117.81,117.04,117.65,31677.0,97.1116,97.5837,96.9459,97.4512,31677.0
2015-07-31 11:00:00,117.77,117.78,117.43,117.51,10781.0,97.5506,97.5589,97.269,97.3352,10781.0
2015-07-31 11:30:00,117.54,118.02,117.5,117.94,23595.0,97.3601,97.7577,97.327,97.6914,23595.0
2015-07-31 12:00:00,117.97,118.25,117.97,118.11,11350.0,97.7163,97.9482,97.7163,97.8322,11350.0
2015-07-31 12:30:00,118.13,118.25,117.98,118.16,13729.0,97.8488,97.9482,97.7245,97.8736,13729.0
2015-07-31 13:00:00,118.16,118.21,118.01,118.21,11385.0,97.8736,97.9151,97.7494,97.9151,11385.0
2015-07-31 13:30:00,118.13,118.31,117.74,117.76,14183.0,97.8488,97.9979,97.5258,97.5423,14183.0
2015-07-31 14:00:00,117.81,117.81,117.51,117.62,7873.0,97.5837,97.5837,97.3352,97.4264,7873.0
2015-07-31 14:30:00,117.7,117.86,117.55,117.62,8125.0,97.4926,97.6251,97.3684,97.4264,8125.0
2015-07-31 15:00:00,117.63,117.72,117.43,117.56,12894.0,97.4346,97.5092,97.269,97.3767,12894.0
2015-07-31 15:30:00,117.62,117.77,117.4,117.41,55093.0,97.4264,97.5506,97.2441,97.2524,55093.0
2015-08-03 09:30:00,117.03,117.03,115.87,116.68,11904.0,96.9376,96.9376,95.9768,96.6477,11904.0
2015-08-03 10:00:00,116.72,116.74,116.01,116.07,6150.0,96.6809,96.6974,96.0928,96.1425,6150.0
2015-08-03 10:30:00,116.24,116.59,115.88,116.42,15061.0,96.2833,96.5732,95.9851,96.4324,15061.0
2015-08-03 11:00:00,116.43,117.0,116.29,116.65,16476.0,96.4407,96.9128,96.3247,96.6229,16476.0
2015-08-03 11:30:00,116.72,116.99,116.4,116.48,8838.0,96.6809,96.9045,96.4158,96.4821,8838.0
2015-08-03 12:00:00,116.56,116.92,116.45,116.76,26265.0,96.5483,96.8465,96.4572,96.714,26265.0
2015-08-03 12:30:00,116.62,116.62,115.59,115.61,13259.0,96.598,96.598,95.7449,95.7614,13259.0
2015-08-03 13:00:00,115.6,115.8,115.27,115.76,12075.0,95.7532,95.9188,95.4798,95.8857,12075.0
2015-08-03 13:30:00,115.9,116.2,115.76,115.84,11701.0,96.0017,96.2501,95.8857,95.952,11701.0
2015-08-03 14:00:00,115.84,115.92,115.53,115.81,14652.0,95.952,96.0182,95.6952,95.9271,14652.0
2015-08-03 14:30:00,115.82,115.91,115.36,115.36,22185.0,95.9354,96.0099,95.5544,95.5544,22185.0
2015-08-03 15:00:00,115.42,115.48,115.07,115.12,15379.0,95.6041,95.6538,95.3142,95.3556,15379.0
2015-08-03 15:30:00,115.11,115.79,115.06,115.68,47448.0,95.3473,95.9105,95.3059,95.8194,47448.0
2015-08-04 09:30:00,115.84,115.94,114.61,115.31,9861.0,95.952,96.0348,94.9331,95.5129,9861.0
2015-08-04 10:00:00,115.31,116.44,115.26,116.37,15198.0,95.5129,96.4489,95.4715,96.391,15198.0
2015-08-04 10:30:00,116.32,116.6,115.92,115.92,12837.0,96.3495,96.5815,96.0182,96.0182,12837.0
2015-08-04 11:00:00,115.98,116.42,115.64,115.87,17585.0,96.0679,96.4324,95.7863,95.9768,17585.0
2015-08-04 11:30:00,115.84,116.48,115.83,116.36,11737.0,95.952,96.4821,95.9437,96.3827,11737.0
2015-08-04 12:00:00,116.45,116.9,116.38,116.42,11930.0,96.4572,96.83,96.3992,96.4324,11930.0
2015-08-04 12:30:00,116.31,116.45,116.12,116.12,6300.0,96.3413,96.4572,96.1839,96.1839,6300.0
2015-08-04 13:00:00,116.12,116.26,115.88,116.18,8796.0,96.1839,96.2998,95.9851,96.2336,8796.0
2015-08-04 13:30:00,116.14,116.41,115.65,115.98,9375.0,96.2004,96.4241,95.7946,96.0679,9375.0
2015-08-04 14:00:00,115.99,116.15,115.68,115.83,8500.0,96.0762,96.2087,95.8194,95.9437,8500.0
2015-08-04 14:30:00,115.84,116.36,115.79,116.32,16450.0,95.952,96.3827,95.9105,96.3495,16450.0
2015-08-04 15:00:00,116.26,116.32,115.84,115.98,13319.0,96.2998,96.3495,95.952,96.0679,13319.0
2015-08-04 15:30:00,115.89,116.01,115.56,115.93,36961.0,95.9934,96.0928,95.72,96.0265,36961.0
2015-08-05 09:30:00,116.65,118.09,115.77,117.78,25623.0,96.6229,97.8157,95.894,97.5589,25623.0
2015-08-05 10:00:00,117.81,118.46,117.23,117.89,25209.0,97.5837,98.1221,97.1033,97.65,25209.0
2015-08-05 10:30:00,118.0,118.8,117.97,118.73,29132.0,97.7411,98.4038,97.7163,98.3458,29132.0
2015-08-05 11:00:00,118.73,118.73,117.66,117.8,29541.0,98.3458,98.3458,97.4595,97.5754,29541.0
2015-08-05 11:30:00,117.81,117.98,117.49,117.54,13186.0,97.5837,97.7245,97.3187,97.3601,13186.0
2015-08-05 12:00:00,117.55,118.1,117.45,118.1,14790.0,97.3684,97.8239,97.2855,97.8239,14790.0
2015-08-05 12:30:00,117.96,118.17,117.67,118.06,14651.0,97.708,97.8819,97.4678,97.7908,14651.0
2015-08-05 13:00:00,118.14,118.17,117.64,118.0,13386.0,97.8571,97.8819,97.4429,97.7411,13386.0
2015-08-05 13:30:00,118.1,118.1,117.38,117.64,22279.0,97.8239,97.8239,97.2276,97.4429,22279.0
2015-08-05 14:00:00,117.65,117.75,117.44,117.61,27239.0,97.4512,97.534,97.2773,97.4181,27239.0
2015-08-05 14:30:00,117.61,117.79,117.25,117.37,12795.0,97.4181,97.5672,97.1199,97.2193,12795.0
2015-08-05 15:00:00,117.36,117.57,117.16,117.16,25397.0,97.211,97.3849,97.0453,97.0453,25397.0
2015-08-05 15:30:00,117.16,117.33,116.99,117.14,76462.0,97.0453,97.1861,96.9045,97.0288,76462.0
2015-08-06 09:30:00,116.46,119.68,114.7,119.67,33009.0,96.4655,99.1327,95.0077,99.1244,33009.0
2015-08-06 10:00:00,119.67,124.48,119.2,124.14,40706.0,99.1244,103.1086,98.7351,102.827,40706.0
2015-08-06 10:30:00,124.45,128.22,124.27,127.11,64079.0,103.0837,106.2065,102.9346,105.2871,64079.0
2015-08-06 11:00:00,127.18,128.16,125.0,125.24,51037.0,105.345,106.1568,103.5393,103.7381,51037.0
2015-08-06 11:30:00,125.53,125.64,122.69,123.24,24762.0,103.9783,104.0694,101.6259,102.0815,24762.0
2015-08-06 12:00:00,123.16,123.54,121.33,121.84,25429.0,102.0152,102.33,100.4994,100.9218,25429.0
2015-08-06 12:30:00,121.81,123.92,121.81,122.53,27296.0,100.897,102.6447,100.897,101.4934,27296.0
2015-08-06 13:00:00,122.4,123.39,122.0,123.38,13462.0,101.3857,102.2057,101.0544,102.1974,13462.0
2015-08-06 13:30:00,123.28,124.03,122.12,122.12,15299.0,102.1146,102.7358,101.1538,101.1538,15299.0
2015-08-06 14:00:00,122.12,122.48,121.93,122.01,23133.0,101.1538,101.452,100.9964,101.0627,23133.0
2015-08-06 14:30:00,122.07,122.45,121.91,122.12,27581.0,101.1124,101.4271,100.9798,101.1538,27581.0
2015-08-06 15:00:00,122.11,122.11,120.77,120.83,50505.0,101.1455,101.1455,100.0355,100.0852,50505.0
2015-08-06 15:30:00,120.82,122.52,120.78,122.43,107722.0,100.077,101.4851,100.0438,101.4105,107722.0
2015-08-07 09:30:00,121.61,122.31,120.03,120.28,18370.0,100.7313,101.3111,99.4226,99.6297,18370.0
2015-08-07 10:00:00,120.35,120.44,119.49,120.06,27169.0,99.6877,99.7622,98.9753,99.4474,27169.0
2015-08-07 10:30:00,120.18,120.86,119.66,119.8,23594.0,99.5468,100.1101,99.1161,99.2321,23594.0
2015-08-07 11:00:00,119.8,120.1,118.12,118.19,35875.0,99.2321,99.4806,97.8405,97.8985,35875.0
2015-08-07 11:30:00,118.17,118.5,117.92,117.97,38821.0,97.8819,98.1553,97.6748,97.7163,38821.0
2015-08-07 12:00:00,117.97,118.34,117.16,117.2,31805.0,97.7163,98.0227,97.0453,97.0785,31805.0
2015-08-07 12:30:00,117.14,117.24,115.3,115.3,62992.0,97.0288,97.1116,95.5047,95.5047,62992.0
2015-08-07 13:00:00,115.25,116.26,115.05,116.21,18901.0,95.4632,96.2998,95.2976,96.2584,18901.0
2015-08-07 13:30:00,116.22,117.72,115.02,115.02,39019.0,96.2667,97.5092,95.2727,95.2727,39019.0
2015-08-07 14:00:00,115.0,115.12,113.54,114.33,34488.0,95.2562,95.3556,94.0468,94.7012,34488.0
2015-08-07 14:30:00,114.38,115.37,114.38,115.18,39393.0,94.7426,95.5626,94.7426,95.4053,39393.0
2015-08-07 15:00:00,115.14,115.39,114.69,115.36,63565.0,95.3721,95.5792,94.9994,95.5544,63565.0
2015-08-07 15:30:00,115.39,115.84,115.08,115.81,112506.0,95.5792,95.952,95.3224,95.9271,112506.0
2015-08-10 09:30:00,117.02,120.5,116.49,120.02,33085.0,96.9294,99.8119,96.4904,99.4143,33085.0
2015-08-10 10:00:00,120.09,120.38,119.45,119.84,21266.0,99.4723,99.7125,98.9422,99.2652,21266.0
2015-08-10 10:30:00,119.85,120.52,119.4,120.01,17039.0,99.2735,99.8285,98.9008,99.406,17039.0
2015-08-10 11:00:00,119.9,120.53,119.6,120.14,19597.0,99.3149,99.8367,99.0664,99.5137,19597.0
2015-08-10 11:30:00,120.2,120.5,120.01,120.36,8229.0,99.5634,99.8119,99.406,99.6959,8229.0
2015-08-10 12:00:00,120.27,120.62,119.99,120.18,12232.0,99.6214,99.9113,99.3895,99.5468,12232.0
2015-08-10 12:30:00,120.01,120.01,119.52,119.9,8101.0,99.406,99.406,99.0002,99.3149,8101.0
2015-08-10 13:00:00,120.01,120.5,119.95,120.17,9500.0,99.406,99.8119,99.3563,99.5386,9500.0
2015-08-10 13:30:00,120.24,120.51,120.18,120.42,6400.0,99.5965,99.8202,99.5468,99.7456,6400.0
2015-08-10 14:00:00,120.44,120.72,120.34,120.67,29876.0,99.7622,99.9941,99.6794,99.9527,29876.0
2015-08-10 14:30:00,120.6,120.98,120.59,120.92,43555.0,99.8947,100.2095,99.8864,100.1598,43555.0
2015-08-10 15:00:00,120.91,121.03,120.77,120.84,31302.0,100.1515,100.2509,100.0355,100.0935,31302.0
2015-08-10 15:30:00,120.87,121.01,120.49,120.6,44066.0,100.1184,100.2343,99.8036,99.8947,44066.0
2015-08-11 09:30:00,119.55,120.54,118.94,120.54,23666.0,99.025,99.845,98.5197,99.845,23666.0
2015-08-11 10:00:00,120.37,120.51,119.65,120.46,18560.0,99.7042,99.8202,99.1078,99.7788,18560.0
2015-08-11 10:30:00,120.41,120.75,120.19,120.41,12961.0,99.7374,100.019,99.5551,99.7374,12961.0
2015-08-11 11:00:00,120.4,120.43,120.0,120.3,6500.0,99.7291,99.7539,99.3977,99.6462,6500.0
2015-08-11 11:30:00,120.05,120.24,119.23,119.28,7959.0,99.4392,99.5965,98.7599,98.8014,7959.0
2015-08-11 12:00:00,119.2,119.83,119.19,119.19,11600.0,98.7351,99.2569,98.7268,98.7268,11600.0
2015-08-11 12:30:00,119.22,119.64,118.76,118.83,14985.0,98.7517,99.0995,98.3706,98.4286,14985.0
2015-08-11 13:00:00,118.82,118.93,118.6,118.76,13470.0,98.4203,98.5114,98.2381,98.3706,13470.0
2015-08-11 13:30:00,118.76,119.04,118.44,118.65,38442.0,98.3706,98.6026,98.1056,98.2795,38442.0
2015-08-11 14:00:00,118.57,118.94,118.38,118.81,34201.0,98.2133,98.5197,98.0559,98.412,34201.0
2015-08-11 14:30:00,118.68,118.97,118.53,118.78,33915.0,98.3044,98.5446,98.1801,98.3872,33915.0
2015-08-11 15:00:00,118.82,119.08,118.69,118.92,20337.0,98.4203,98.6357,98.3126,98.5032,20337.0
2015-08-11 15:30:00,118.94,119.17,118.67,119.03,44895.0,98.5197,98.7102,98.2961,98.5943,44895.0
2015-08-12 09:30:00,117.98,117.99,115.62,116.03,31584.0,97.7245,97.7328,95.7697,96.1093,31584.0
2015-08-12 10:00:00,116.17,116.27,114.64,115.24,22854.0,96.2253,96.3081,94.958,95.455,22854.0
2015-08-12 10:30:00,115.47,116.04,114.67,115.52,31621.0,95.6455,96.1176,94.9828,95.6869,31621.0
2015-08-12 11:00:00,115.52,117.03,115.52,116.56,41843.0,95.6869,96.9376,95.6869,96.5483,41843.0
2015-08-12 11:30:00,116.63,117.11,115.39,115.44,40967.0,96.6063,97.0039,95.5792,95.6206,40967.0
2015-08-12 12:00:00,115.61,116.76,115.18,116.76,22362.0,95.7614,96.714,95.4053,96.714,22362.0
2015-08-12 12:30:00,116.73,117.34,116.26,116.96,22746.0,96.6892,97.1944,96.2998,96.8797,22746.0
2015-08-12 13:00:00,116.96,116.99,116.23,116.38,27125.0,96.8797,96.9045,96.275,96.3992,27125.0
2015-08-12 13:30:00,116.42,117.47,116.42,117.44,16054.0,96.4324,97.3021,96.4324,97.2773,16054.0
2015-08-12 14:00:00,117.51,117.73,116.35,116.35,12999.0,97.3352,97.5175,96.3744,96.3744,12999.0
2015-08-12 14:30:00,116.47,117.55,116.22,117.23,15884.0,96.4738,97.3684,96.2667,97.1033,15884.0
2015-08-12 15:00:00,117.32,117.86,116.83,117.48,22006.0,97.1779,97.6251,96.772,97.3104,22006.0
2015-08-12 15:30:00,117.52,117.95,117.28,117.67,39503.0,97.3435,97.6997,97.1447,97.4678,39503.0
2015-08-13 09:30:00,117.4,118.73,116.99,117.1,22069.0,97.2441,98.3458,96.9045,96.9956,22069.0
2015-08-13 10:00:00,117.25,117.63,116.76,117.59,22042.0,97.1199,97.4346,96.714,97.4015,22042.0
2015-08-13 10:30:00,117.53,118.32,117.35,117.5,27840.0,97.3518,98.0062,97.2027,97.327,27840.0
2015-08-13 11:00:00,117.35,117.98,117.19,117.28,37455.0,97.2027,97.7245,97.0702,97.1447,37455.0
2015-08-13 11:30:00,117.4,117.82,117.25,117.48,17300.0,97.2441,97.592,97.1199,97.3104,17300.0
2015-08-13 12:00:00,117.66,118.2,117.3,117.3,19037.0,97.4595,97.9068,97.1613,97.1613,19037.0
2015-08-13 12:30:00,117.25,117.94,117.24,117.71,19549.0,97.1199,97.6914,97.1116,97.5009,19549.0
2015-08-13 13:00:00,117.71,118.25,117.66,118.12,16741.0,97.5009,97.9482,97.4595,97.8405,16741.0
2015-08-13 13:30:00,118.12,118.12,117.53,117.75,18100.0,97.8405,97.8405,97.3518,97.534,18100.0
2015-08-13 14:00:00,117.84,118.22,117.72,117.92,32164.0,97.6086,97.9233,97.5092,97.6748,32164.0
2015-08-13 14:30:00,117.85,118.04,117.84,118.0,12195.0,97.6169,97.7742,97.6086,97.7411,12195.0
2015-08-13 15:00:00,117.99,118.06,117.69,117.8,10517.0,97.7328,97.7908,97.4843,97.5754,10517.0
2015-08-13 15:30:00,117.82,117.87,117.04,117.17,48136.0,97.592,97.6334,96.9459,97.0536,48136.0
2015-08-14 09:30:00,116.91,119.21,116.61,119.21,26967.0,96.8382,98.7434,96.5898,98.7434,26967.0
2015-08-14 10:00:00,119.8,119.8,118.66,118.9,29296.0,99.2321,99.2321,98.2878,98.4866,29296.0
2015-08-14 10:30:00,118.9,119.28,118.71,119.12,10641.0,98.4866,98.8014,98.3292,98.6688,10641.0
2015-08-14 11:00:00,119.08,119.12,118.77,119.1,18981.0,98.6357,98.6688,98.3789,98.6523,18981.0
2015-08-14 11:30:00,119.04,119.19,118.85,119.04,13105.0,98.6026,98.7268,98.4452,98.6026,13105.0
2015-08-14 12:00:00,119.0,119.33,118.96,119.09,21001.0,98.5694,98.8428,98.5363,98.644,21001.0
2015-08-14 12:30:00,119.13,119.29,118.87,119.0,7728.0,98.6771,98.8096,98.4617,98.5694,7728.0
2015-08-14 13:00:00,119.0,119.11,118.85,119.05,10563.0,98.5694,98.6605,98.4452,98.6108,10563.0
2015-08-14 13:30:00,118.97,119.11,118.85,118.85,6926.0,98.5446,98.6605,98.4452,98.4452,6926.0
2015-08-14 14:00:00,118.9,119.13,118.88,119.0,24977.0,98.4866,98.6771,98.47,98.5694,24977.0
2015-08-14 14:30:00,119.03,119.4,118.93,119.04,12709.0,98.5943,98.9008,98.5114,98.6026,12709.0
2015-08-14 15:00:00,119.03,119.79,119.03,119.5,13697.0,98.5943,99.2238,98.5943,98.9836,13697.0
2015-08-14 15:30:00,119.41,119.51,119.19,119.21,34446.0,98.909,98.9919,98.7268,98.7434,34446.0
2015-08-17 09:30:00,118.59,118.59,117.8,118.05,16022.0,98.2298,98.2298,97.5754,97.7825,16022.0
2015-08-17 10:00:00,118.17,119.27,117.75,118.68,24223.0,97.8819,98.7931,97.534,98.3044,24223.0
2015-08-17 10:30:00,118.61,119.18,118.31,118.99,11343.0,98.2464,98.7185,97.9979,98.5611,11343.0
2015-08-17 11:00:00,119.0,119.13,118.84,119.0,5040.0,98.5694,98.6771,98.4369,98.5694,5040.0
2015-08-17 11:30:00,119.0,119.26,118.81,118.93,9800.0,98.5694,98.7848,98.412,98.5114,9800.0
2015-08-17 12:00:00,119.07,119.96,119.07,119.92,17182.0,98.6274,99.3646,98.6274,99.3315,17182.0
2015-08-17 12:30:00,119.9,120.14,119.58,119.79,27346.0,99.3149,99.5137,99.0498,99.2238,27346.0
2015-08-17 13:00:00,119.83,120.11,119.46,119.64,8344.0,99.2569,99.4889,98.9505,99.0995,8344.0
2015-08-17 13:30:00,119.67,119.67,119.34,119.49,5622.0,99.1244,99.1244,98.8511,98.9753,5622.0
2015-08-17 14:00:00,119.41,119.54,119.12,119.32,18884.0,98.909,99.0167,98.6688,98.8345,18884.0
2015-08-17 14:30:00,119.36,120.26,119.36,120.13,30465.0,98.8676,99.6131,98.8676,99.5054,30465.0
2015-08-17 15:00:00,120.18,120.53,119.89,120.23,30144.0,99.5468,99.8367,99.3066,99.5883,30144.0
2015-08-17 15:30:00,120.2,120.2,119.76,120.11,40816.0,99.5634,99.5634,99.1989,99.4889,40816.0
2015-08-18 09:30:00,119.75,120.86,119.56,120.41,22600.0,99.1907,100.1101,99.0333,99.7374,22600.0
2015-08-18 10:00:00,120.14,121.22,119.79,120.58,39168.0,99.5137,100.4083,99.2238,99.8782,39168.0
2015-08-18 10:30:00,120.88,121.04,120.32,120.7,9983.0,100.1267,100.2592,99.6628,99.9776,9983.0
2015-08-18 11:00:00,121.04,121.19,120.07,120.78,11352.0,100.2592,100.3834,99.4557,100.0438,11352.0
2015-08-18 11:30:00,120.96,120.96,120.37,120.64,8600.0,100.1929,100.1929,99.7042,99.9279,8600.0
2015-08-18 12:00:00,120.66,121.15,120.65,121.02,3700.0,99.9444,100.3503,99.9361,100.2426,3700.0
2015-08-18 12:30:00,121.23,121.4,120.73,120.93,10961.0,100.4166,100.5574,100.0024,100.1681,10961.0
2015-08-18 13:00:00,120.94,120.94,120.18,120.42,12462.0,100.1764,100.1764,99.5468,99.7456,12462.0
2015-08-18 13:30:00,120.57,120.68,120.26,120.31,4419.0,99.8699,99.961,99.6131,99.6545,4419.0
2015-08-18 14:00:00,120.3,121.06,120.3,121.01,7700.0,99.6462,100.2758,99.6462,100.2343,7700.0
2015-08-18 14:30:00,121.14,121.18,120.3,120.63,4606.0,100.342,100.3752,99.6462,99.9196,4606.0
2015-08-18 15:00:00,120.63,120.85,120.5,120.69,12001.0,99.9196,100.1018,99.8119,99.9693,12001.0
2015-08-18 15:30:00,120.6,120.77,120.46,120.55,28288.0,99.8947,100.0355,99.7788,99.8533,28288.0
2015-08-19 09:30:00,119.81,120.15,118.71,119.62,55978.0,99.2404,99.522,98.3292,99.083,55978.0
2015-08-19 10:00:00,119.65,120.37,119.14,120.02,27333.0,99.1078,99.7042,98.6854,99.4143,27333.0
2015-08-19 10:30:00,119.64,119.68,118.09,118.09,12950.0,99.0995,99.1327,97.8157,97.8157,12950.0
2015-08-19 11:00:00,118.11,118.44,117.78,117.84,22258.0,97.8322,98.1056,97.5589,97.6086,22258.0
2015-08-19 11:30:00,117.84,118.55,117.74,117.94,21850.0,97.6086,98.1967,97.5258,97.6914,21850.0
2015-08-19 12:00:00,117.95,118.29,117.78,117.81,16541.0,97.6997,97.9813,97.5589,97.5837,16541.0
2015-08-19 12:30:00,117.91,118.21,117.88,118.02,8022.0,97.6666,97.9151,97.6417,97.7577,8022.0
2015-08-19 13:00:00,117.99,118.75,117.96,118.29,25804.0,97.7328,98.3623,97.708,97.9813,25804.0
2015-08-19 13:30:00,118.28,119.0,118.12,118.69,11380.0,97.973,98.5694,97.8405,98.3126,11380.0
2015-08-19 14:00:00,118.77,119.83,118.77,119.76,5083.0,98.3789,99.2569,98.3789,99.1989,5083.0
2015-08-19 14:30:00,119.65,119.68,118.6,118.75,19488.0,99.1078,99.1327,98.2381,98.3623,19488.0
2015-08-19 15:00:00,118.76,119.39,118.61,119.15,27283.0,98.3706,98.8925,98.2464,98.6937,27283.0
2015-08-19 15:30:00,119.24,119.29,118.31,118.31,48429.0,98.7682,98.8096,97.9979,97.9979,48429.0
2015-08-20 09:30:00,117.7,118.06,115.77,115.77,26422.0,97.4926,97.7908,95.894,95.894,26422.0
2015-08-20 10:00:00,115.91,116.29,115.02,115.29,51122.0,96.0099,96.3247,95.2727,95.4964,51122.0
2015-08-20 10:30:00,115.5,115.93,114.88,115.53,26482.0,95.6703,96.0265,95.1568,95.6952,26482.0
2015-08-20 11:00:00,115.54,115.64,114.66,114.74,19773.0,95.7035,95.7863,94.9745,95.0408,19773.0
2015-08-20 11:30:00,114.99,115.46,114.52,114.95,17056.0,95.2479,95.6372,94.8586,95.2148,17056.0
2015-08-20 12:00:00,115.06,115.21,114.12,114.12,12961.0,95.3059,95.4301,94.5273,94.5273,12961.0
2015-08-20 12:30:00,114.35,114.81,113.7,113.7,23565.0,94.7178,95.0988,94.1794,94.1794,23565.0
2015-08-20 13:00:00,113.87,114.52,113.79,114.16,34082.0,94.3202,94.8586,94.2539,94.5604,34082.0
2015-08-20 13:30:00,114.16,114.7,114.01,114.24,24102.0,94.5604,95.0077,94.4361,94.6266,24102.0
2015-08-20 14:00:00,114.26,114.26,113.69,113.96,18304.0,94.6432,94.6432,94.1711,94.3947,18304.0
2015-08-20 14:30:00,113.96,114.09,113.12,113.54,15092.0,94.3947,94.5024,93.6989,94.0468,15092.0
2015-08-20 15:00:00,113.51,113.84,113.19,113.41,20572.0,94.022,94.2953,93.7569,93.9391,20572.0
2015-08-20 15:30:00,113.54,113.77,112.67,112.83,51825.0,94.0468,94.2373,93.3262,93.4587,51825.0
2015-08-21 09:30:00,111.91,112.11,110.02,111.47,39464.0,92.6967,92.8623,91.1312,92.3322,39464.0
2015-08-21 10:00:00,111.48,113.2,111.45,112.26,47658.0,92.3405,93.7652,92.3157,92.9866,47658.0
2015-08-21 10:30:00,112.31,112.68,111.67,112.04,29971.0,93.028,93.3345,92.4979,92.8044,29971.0
2015-08-21 11:00:00,112.04,112.43,111.05,111.69,32553.0,92.8044,93.1274,91.9843,92.5144,32553.0
2015-08-21 11:30:00,111.79,113.08,111.65,113.04,39534.0,92.5973,93.6658,92.4813,93.6327,39534.0
2015-08-21 12:00:00,113.04,114.04,112.27,113.04,33180.0,93.6327,94.461,92.9949,93.6327,33180.0
2015-08-21 12:30:00,113.02,113.02,112.06,112.06,20920.0,93.6161,93.6161,92.8209,92.8209,20920.0
2015-08-21 13:00:00,111.88,112.44,111.68,112.16,22002.0,92.6718,93.1357,92.5062,92.9038,22002.0
2015-08-21 13:30:00,112.25,112.95,112.14,112.55,20006.0,92.9783,93.5581,92.8872,93.2268,20006.0
2015-08-21 14:00:00,112.84,112.85,111.88,111.97,7616.0,93.467,93.4753,92.6718,92.7464,7616.0
2015-08-21 14:30:00,112.04,112.26,110.82,111.33,20247.0,92.8044,92.9866,91.7938,92.2163,20247.0
2015-08-21 15:00:00,111.22,111.67,110.31,110.87,35394.0,92.1251,92.4979,91.3714,91.8352,35394.0
2015-08-21 15:30:00,110.94,110.95,109.98,110.05,54571.0,91.8932,91.9015,91.098,91.156,54571.0
2015-08-24 09:30:00,103.81,107.7,102.76,106.61,28562.0,85.9873,89.2095,85.1176,88.3066,28562.0
2015-08-24 10:00:00,106.4,110.97,106.39,110.72,42132.0,88.1327,91.9181,88.1244,91.711,42132.0
2015-08-24 10:30:00,110.32,110.48,109.17,109.99,44114.0,91.3797,91.5122,90.4271,91.1063,44114.0
2015-08-24 11:00:00,110.12,110.21,109.07,109.82,27932.0,91.214,91.2885,90.3443,90.9655,27932.0
2015-08-24 11:30:00,109.65,111.11,109.33,110.77,62445.0,90.8247,92.034,90.5596,91.7524,62445.0
2015-08-24 12:00:00,110.5,111.36,109.76,111.09,43102.0,91.5288,92.2411,90.9158,92.0175,43102.0
2015-08-24 12:30:00,111.36,112.01,110.76,110.91,12000.0,92.2411,92.7795,91.7441,91.8684,12000.0
2015-08-24 13:00:00,111.09,111.41,109.77,110.14,29974.0,92.0175,92.2825,90.9241,91.2306,29974.0
2015-08-24 13:30:00,109.88,110.05,108.72,109.06,16510.0,91.0152,91.156,90.0544,90.336,16510.0
2015-08-24 14:00:00,109.01,109.13,107.82,108.51,23333.0,90.2946,90.394,89.3089,89.8804,23333.0
2015-08-24 14:30:00,108.3,108.44,106.37,106.77,29183.0,89.7065,89.8224,88.1078,88.4391,29183.0
2015-08-24 15:00:00,106.52,107.45,105.95,107.09,44675.0,88.2321,89.0024,87.7599,88.7042,44675.0
2015-08-24 15:30:00,107.07,109.04,106.6,107.45,97758.0,88.6876,90.3194,88.2983,89.0024,97758.0
2015-08-25 09:30:00,110.33,110.33,107.36,108.87,31654.0,91.3879,91.3879,88.9278,90.1786,31654.0
2015-08-25 10:00:00,109.07,109.07,107.99,108.37,24269.0,90.3443,90.3443,89.4497,89.7644,24269.0
2015-08-25 10:30:00,108.56,109.19,107.9,109.13,14300.0,89.9218,90.4437,89.3751,90.394,14300.0
2015-08-25 11:00:00,109.14,110.32,108.52,110.07,32302.0,90.4022,91.3797,89.8887,91.1726,32302.0
2015-08-25 11:30:00,110.05,110.06,108.63,108.63,21583.0,91.156,91.1643,89.9798,89.9798,21583.0
2015-08-25 12:00:00,108.66,109.69,108.64,109.59,8395.0,90.0047,90.8578,89.9881,90.775,8395.0
2015-08-25 12:30:00,109.59,109.69,109.0,109.15,9246.0,90.775,90.8578,90.2863,90.4105,9246.0
2015-08-25 13:00:00,109.05,109.47,107.3,107.3,42050.0,90.3277,90.6756,88.8781,88.8781,42050.0
2015-08-25 13:30:00,107.39,107.9,107.18,107.43,23700.0,88.9527,89.3751,88.7787,88.9858,23700.0
2015-08-25 14:00:00,107.36,107.64,106.76,107.32,27177.0,88.9278,89.1598,88.4309,88.8947,27177.0
2015-08-25 14:30:00,107.4,107.85,106.93,107.38,16217.0,88.961,89.3337,88.5717,88.9444,16217.0
2015-08-25 15:00:00,107.38,107.5,105.93,105.93,23073.0,88.9444,89.0438,87.7434,87.7434,23073.0
2015-08-25 15:30:00,105.87,106.23,104.56,104.87,61119.0,87.6937,87.9919,86.6086,86.8653,61119.0
2015-08-26 09:30:00,106.53,108.49,105.9,107.36,30255.0,88.563,90.1924,88.0393,89.253,30255.0
2015-08-26 10:00:00,107.51,108.06,106.38,107.08,38330.0,89.3777,89.835,88.4383,89.0202,38330.0
2015-08-26 10:30:00,107.16,107.46,106.37,106.37,16284.0,89.0868,89.3362,88.43,88.43,16284.0
2015-08-26 11:00:00,106.39,106.83,105.92,106.41,13827.0,88.4466,88.8124,88.0559,88.4632,13827.0
2015-08-26 11:30:00,106.13,106.45,105.62,106.05,23050.0,88.2305,88.4965,87.8065,88.164,23050.0
2015-08-26 12:00:00,106.06,106.4,105.54,105.74,24656.0,88.1723,88.4549,87.74,87.9062,24656.0
2015-08-26 12:30:00,105.73,106.55,105.4,106.55,14922.0,87.8979,88.5796,87.6236,88.5796,14922.0
2015-08-26 13:00:00,106.94,107.4,106.1,107.37,9550.0,88.9039,89.2863,88.2055,89.2613,9550.0
2015-08-26 13:30:00,107.39,107.46,106.81,107.27,9250.0,89.278,89.3362,88.7958,89.1782,9250.0
2015-08-26 14:00:00,107.27,107.69,107.09,107.39,11945.0,89.1782,89.5274,89.0286,89.278,11945.0
2015-08-26 14:30:00,107.4,108.36,107.32,108.36,17437.0,89.2863,90.0844,89.2198,90.0844,17437.0
2015-08-26 15:00:00,108.3,109.18,107.9,108.79,16921.0,90.0345,90.7661,89.7019,90.4418,16921.0
2015-08-26 15:30:00,108.8,109.53,108.5,109.32,37914.0,90.4502,91.057,90.2008,90.8825,37914.0
2015-08-27 09:30:00,110.35,111.68,110.13,110.85,26090.0,91.7387,92.8444,91.5558,92.1544,26090.0
2015-08-27 10:00:00,110.85,111.21,110.46,110.68,24960.0,92.1544,92.4537,91.8302,92.0131,24960.0
2015-08-27 10:30:00,111.01,112.24,110.68,112.23,14225.0,92.2874,93.31,92.0131,93.3017,14225.0
2015-08-27 11:00:00,112.08,112.62,111.67,111.67,20119.0,93.177,93.6259,92.8361,92.8361,20119.0
2015-08-27 11:30:00,111.75,112.38,111.49,112.38,9200.0,92.9026,93.4264,92.6865,93.4264,9200.0
2015-08-27 12:00:00,112.36,112.98,112.06,112.97,19268.0,93.4097,93.9252,93.1603,93.9169,19268.0
2015-08-27 12:30:00,112.92,112.96,112.46,112.82,9500.0,93.8753,93.9085,93.4929,93.7922,9500.0
2015-08-27 13:00:00,112.82,113.48,112.72,113.44,23625.0,93.7922,94.3408,93.709,94.3076,23625.0
2015-08-27 13:30:00,113.47,113.62,112.82,113.35,28858.0,94.3325,94.4572,93.7922,94.2328,28858.0
2015-08-27 14:00:00,113.58,113.58,112.41,112.69,23736.0,94.424,94.424,93.4513,93.6841,23736.0
2015-08-27 14:30:00,112.8,113.15,111.64,111.64,19976.0,93.7755,94.0665,92.8112,92.8112,19976.0
2015-08-27 15:00:00,111.58,112.4,111.0,112.14,46914.0,92.7613,93.443,92.2791,93.2268,46914.0
2015-08-27 15:30:00,112.21,113.24,111.78,113.15,37065.0,93.285,94.1413,92.9276,94.0665,37065.0
2015-08-28 09:30:00,112.5,113.78,112.42,113.35,30409.0,93.5261,94.5902,93.4596,94.2328,30409.0
2015-08-28 10:00:00,113.4,113.61,112.41,113.21,38650.0,94.2743,94.4489,93.4513,94.1164,38650.0
2015-08-28 10:30:00,113.24,113.28,111.56,111.99,47956.0,94.1413,94.1746,92.7447,93.1021,47956.0
2015-08-28 11:00:00,111.67,112.95,111.67,112.33,28225.0,92.8361,93.9002,92.8361,93.3848,28225.0
2015-08-28 11:30:00,112.26,112.79,111.48,111.55,33409.0,93.3266,93.7672,92.6782,92.7364,33409.0
2015-08-28 12:00:00,111.62,112.84,111.62,112.26,10528.0,92.7945,93.8088,92.7945,93.3266,10528.0
2015-08-28 12:30:00,112.47,113.29,112.45,113.05,26973.0,93.5012,94.1829,93.4846,93.9834,26973.0
2015-08-28 13:00:00,112.89,112.89,112.17,112.19,6300.0,93.8504,93.8504,93.2518,93.2684,6300.0
2015-08-28 13:30:00,112.07,113.24,111.93,113.15,25647.0,93.1687,94.1413,93.0523,94.0665,25647.0
2015-08-28 14:00:00,113.17,113.77,113.07,113.29,13246.0,94.0831,94.5819,94.0,94.1829,13246.0
2015-08-28 14:30:00,113.62,114.13,113.25,113.94,12000.0,94.4572,94.8812,94.1496,94.7233,12000.0
2015-08-28 15:00:00,113.89,113.97,113.09,113.44,18381.0,94.6817,94.7482,94.0166,94.3076,18381.0
2015-08-28 15:30:00,113.38,113.61,112.65,113.53,34450.0,94.2577,94.4489,93.6508,94.3824,34450.0
2015-08-31 09:30:00,112.93,113.04,112.24,112.59,13026.0,93.8836,93.9751,93.31,93.6009,13026.0
2015-08-31 10:00:00,112.37,113.67,112.37,113.54,21380.0,93.4181,94.4988,93.4181,94.3907,21380.0
2015-08-31 10:30:00,113.6,114.19,113.19,113.2,18640.0,94.4406,94.9311,94.0998,94.1081,18640.0
2015-08-31 11:00:00,113.3,113.73,112.51,113.73,10000.0,94.1912,94.5487,93.5344,94.5487,10000.0
2015-08-31 11:30:00,113.53,114.38,113.11,113.3,11473.0,94.3824,95.0891,94.0332,94.1912,11473.0
2015-08-31 12:00:00,113.25,113.84,113.2,113.42,10400.0,94.1496,94.6401,94.1081,94.291,10400.0
2015-08-31 12:30:00,113.54,114.02,113.25,113.29,11300.0,94.3907,94.7898,94.1496,94.1829,11300.0
2015-08-31 13:00:00,113.21,113.21,112.43,113.06,20800.0,94.1164,94.1164,93.4679,93.9917,20800.0
2015-08-31 13:30:00,113.05,113.07,112.47,112.81,8370.0,93.9834,94.0,93.5012,93.7838,8370.0
2015-08-31 14:00:00,112.81,113.26,112.4,112.53,12840.0,93.7838,94.1579,93.443,93.5511,12840.0
2015-08-31 14:30:00,112.53,112.66,112.01,112.11,15757.0,93.5511,93.6591,93.1188,93.2019,15757.0
2015-08-31 15:00:00,112.2,112.71,111.91,112.25,18849.0,93.2767,93.7007,93.0356,93.3183,18849.0
2015-08-31 15:30:00,112.28,113.13,112.28,112.53,46849.0,93.3432,94.0499,93.3432,93.5511,46849.0
2015-09-01 09:30:00,110.9,111.11,110.07,110.34,20864.0,92.196,92.3706,91.506,91.7304,20864.0
2015-09-01 10:00:00,110.34,111.12,109.88,111.11,65114.0,91.7304,92.3789,91.348,92.3706,65114.0
2015-09-01 10:30:00,110.94,111.56,110.24,110.95,69569.0,92.2292,92.7447,91.6473,92.2375,69569.0
2015-09-01 11:00:00,111.22,112.2,111.22,111.96,33963.0,92.462,93.2767,92.462,93.0772,33963.0
2015-09-01 11:30:00,111.95,112.26,111.42,111.55,77063.0,93.0689,93.3266,92.6283,92.7364,77063.0
2015-09-01 12:00:00,111.55,111.8,110.55,110.69,69670.0,92.7364,92.9442,91.905,92.0214,69670.0
2015-09-01 12:30:00,110.69,110.89,110.2,110.22,65807.0,92.0214,92.1877,91.614,91.6307,65807.0
2015-09-01 13:00:00,110.44,110.97,110.3,110.65,42200.0,91.8136,92.2542,91.6972,91.9881,42200.0
2015-09-01 13:30:00,110.63,110.67,109.87,110.16,41172.0,91.9715,92.0048,91.3397,91.5808,41172.0
2015-09-01 14:00:00,110.16,110.48,109.79,110.15,63256.0,91.5808,91.8468,91.2732,91.5725,63256.0
2015-09-01 14:30:00,110.0,110.42,109.01,109.19,79489.0,91.4478,91.7969,90.6247,90.7744,79489.0
2015-09-01 15:00:00,108.88,109.36,108.23,108.24,31910.0,90.5167,90.9157,89.9763,89.9846,31910.0
2015-09-01 15:30:00,108.29,108.35,106.97,107.39,128830.0,90.0262,90.0761,88.9288,89.278,128830.0
2015-09-02 09:30:00,109.4,110.4,108.4,109.71,49190.0,90.949,91.7803,90.1176,91.2067,49190.0
2015-09-02 10:00:00,109.58,111.02,109.42,110.99,55323.0,91.0986,92.2957,90.9656,92.2708,55323.0
2015-09-02 10:30:00,110.85,112.0,110.43,112.0,47424.0,92.1544,93.1105,91.8052,93.1105,47424.0
2015-09-02 11:00:00,112.03,112.42,111.6,112.18,25677.0,93.1354,93.4596,92.7779,93.2601,25677.0
2015-09-02 11:30:00,112.16,112.17,111.44,111.86,26771.0,93.2435,93.2518,92.6449,92.9941,26771.0
2015-09-02 12:00:00,111.89,112.85,111.45,112.8,49078.0,93.019,93.8171,92.6532,93.7755,49078.0
2015-09-02 12:30:00,112.79,113.72,112.25,113.51,73857.0,93.7672,94.5404,93.3183,94.3658,73857.0
2015-09-02 13:00:00,113.43,113.86,113.16,113.65,29124.0,94.2993,94.6568,94.0748,94.4822,29124.0
2015-09-02 13:30:00,113.52,113.78,112.85,113.55,63950.0,94.3741,94.5902,93.8171,94.399,63950.0
2015-09-02 14:00:00,113.53,113.9,113.23,113.44,63415.0,94.3824,94.69,94.133,94.3076,63415.0
2015-09-02 14:30:00,113.44,113.81,112.99,113.42,60010.0,94.3076,94.6152,93.9335,94.291,60010.0
2015-09-02 15:00:00,113.49,113.7,112.73,113.29,49453.0,94.3492,94.5237,93.7173,94.1829,49453.0
2015-09-02 15:30:00,113.3,114.34,113.25,114.29,63679.0,94.1912,95.0558,94.1496,95.0142,63679.0
2015-09-03 09:30:00,114.4,115.84,114.4,115.2,55745.0,95.1057,96.3028,95.1057,95.7708,55745.0
2015-09-03 10:00:00,115.2,115.51,114.34,115.21,47608.0,95.7708,96.0285,95.0558,95.7791,47608.0
2015-09-03 10:30:00,115.2,115.76,114.85,115.71,51442.0,95.7708,96.2363,95.4798,96.1947,51442.0
2015-09-03 11:00:00,115.56,116.18,115.29,115.59,39332.0,96.07,96.5855,95.8456,96.095,39332.0
2015-09-03 11:30:00,115.72,115.96,115.22,115.69,59173.0,96.2031,96.4026,95.7874,96.1781,59173.0
2015-09-03 12:00:00,115.83,115.83,114.99,115.13,18620.0,96.2945,96.2945,95.5962,95.7126,18620.0
2015-09-03 12:30:00,115.17,115.29,114.39,114.54,51713.0,95.7458,95.8456,95.0974,95.2221,51713.0
2015-09-03 13:00:00,114.6,114.75,114.01,114.55,52597.0,95.2719,95.3967,94.7815,95.2304,52597.0
2015-09-03 13:30:00,114.49,114.69,114.12,114.12,8716.0,95.1805,95.3468,94.8729,94.8729,8716.0
2015-09-03 14:00:00,114.12,114.21,113.87,114.07,10584.0,94.8729,94.9477,94.6651,94.8313,10584.0
2015-09-03 14:30:00,114.1,114.7,114.06,114.42,8316.0,94.8563,95.3551,94.823,95.1223,8316.0
2015-09-03 15:00:00,114.5,114.69,114.1,114.3,10050.0,95.1888,95.3468,94.8563,95.0225,10050.0
2015-09-03 15:30:00,114.35,114.35,113.64,113.9,38303.0,95.0641,95.0641,94.4739,94.69,38303.0
2015-09-04 09:30:00,112.43,113.11,112.05,112.39,14670.0,93.4679,94.0332,93.152,93.4347,14670.0
2015-09-04 10:00:00,112.53,113.51,112.53,113.23,6350.0,93.5511,94.3658,93.5511,94.133,6350.0
2015-09-04 10:30:00,113.39,113.77,112.64,112.7,33842.0,94.266,94.5819,93.6425,93.6924,33842.0
2015-09-04 11:00:00,112.73,113.39,112.72,113.33,20745.0,93.7173,94.266,93.709,94.2161,20745.0
2015-09-04 11:30:00,113.25,113.49,113.22,113.22,6300.0,94.1496,94.3492,94.1247,94.1247,6300.0
2015-09-04 12:00:00,113.16,113.27,112.55,112.56,4800.0,94.0748,94.1663,93.5677,93.576,4800.0
2015-09-04 12:30:00,112.56,112.74,112.22,112.61,21305.0,93.576,93.7257,93.2934,93.6176,21305.0
2015-09-04 13:00:00,112.49,112.5,112.25,112.43,7200.0,93.5178,93.5261,93.3183,93.4679,7200.0
2015-09-04 13:30:00,112.43,112.59,112.1,112.25,15895.0,93.4679,93.6009,93.1936,93.3183,15895.0
2015-09-04 14:00:00,112.25,112.36,111.85,112.23,8356.0,93.3183,93.4097,92.9858,93.3017,8356.0
2015-09-04 14:30:00,112.23,112.66,112.08,112.61,9464.0,93.3017,93.6591,93.177,93.6176,9464.0
2015-09-04 15:00:00,112.65,112.79,112.46,112.65,9821.0,93.6508,93.7672,93.4929,93.6508,9821.0
2015-09-04 15:30:00,112.65,113.09,112.6,112.6,18990.0,93.6508,94.0166,93.6093,93.6093,18990.0
2015-09-08 09:30:00,114.52,114.87,113.47,113.88,24183.0,95.2054,95.4964,94.3325,94.6734,24183.0
2015-09-08 10:00:00,113.91,114.16,113.37,113.76,11675.0,94.6983,94.9062,94.2494,94.5736,11675.0
2015-09-08 10:30:00,113.95,114.27,113.43,114.09,21548.0,94.7316,94.9976,94.2993,94.848,21548.0
2015-09-08 11:00:00,114.16,114.31,113.81,113.81,9383.0,94.9062,95.0309,94.6152,94.6152,9383.0
2015-09-08 11:30:00,113.89,113.96,113.42,113.85,13912.0,94.6817,94.7399,94.291,94.6484,13912.0
2015-09-08 12:00:00,113.92,114.28,113.82,114.19,10303.0,94.7066,95.0059,94.6235,94.9311,10303.0
2015-09-08 12:30:00,114.06,114.58,114.05,114.41,11256.0,94.823,95.2553,94.8147,95.114,11256.0
2015-09-08 13:00:00,114.42,114.48,114.0,114.02,9100.0,95.1223,95.1722,94.7731,94.7898,9100.0
2015-09-08 13:30:00,114.02,114.69,114.02,114.58,8701.0,94.7898,95.3468,94.7898,95.2553,8701.0
2015-09-08 14:00:00,114.62,115.09,114.62,114.89,5488.0,95.2886,95.6793,95.2886,95.513,5488.0
2015-09-08 14:30:00,114.98,115.47,114.91,115.05,5499.0,95.5879,95.9952,95.5297,95.6461,5499.0
2015-09-08 15:00:00,115.21,115.47,114.96,115.47,9760.0,95.7791,95.9952,95.5712,95.9952,9760.0
2015-09-08 15:30:00,115.53,116.09,115.4,116.0,42136.0,96.0451,96.5107,95.937,96.4358,42136.0
2015-09-09 09:30:00,116.95,117.26,116.27,116.3,5906.0,97.2256,97.4833,96.6603,96.6852,5906.0
2015-09-09 10:00:00,116.21,116.28,115.61,116.15,12861.0,96.6104,96.6686,96.1116,96.5605,12861.0
2015-09-09 10:30:00,116.17,116.31,115.27,115.91,14353.0,96.5772,96.6935,95.8289,96.361,14353.0
2015-09-09 11:00:00,116.05,116.81,115.46,116.16,20423.0,96.4774,97.1092,95.9869,96.5688,20423.0
2015-09-09 11:30:00,116.38,116.44,116.04,116.27,6611.0,96.7517,96.8016,96.4691,96.6603,6611.0
2015-09-09 12:00:00,116.27,116.99,116.27,116.68,8807.0,96.6603,97.2589,96.6603,97.0011,8807.0
2015-09-09 12:30:00,116.78,116.91,116.27,116.3,5485.0,97.0843,97.1924,96.6603,96.6852,5485.0
2015-09-09 13:00:00,116.31,116.87,116.31,116.44,8108.0,96.6935,97.1591,96.6935,96.8016,8108.0
2015-09-09 13:30:00,116.49,116.51,115.96,116.14,15771.0,96.8432,96.8598,96.4026,96.5522,15771.0
2015-09-09 14:00:00,116.08,116.21,116.0,116.04,9758.0,96.5023,96.6104,96.4358,96.4691,9758.0
2015-09-09 14:30:00,116.06,116.16,115.62,115.72,11504.0,96.4857,96.5688,96.1199,96.2031,11504.0
2015-09-09 15:00:00,115.71,115.9,115.31,115.31,23970.0,96.1947,96.3527,95.8622,95.8622,23970.0
2015-09-09 15:30:00,115.32,115.4,114.55,114.69,32745.0,95.8705,95.937,95.2304,95.3468,32745.0
2015-09-10 09:30:00,114.85,115.31,114.06,114.8,12336.0,95.4798,95.8622,94.823,95.4382,12336.0
2015-09-10 10:00:00,114.7,114.95,114.31,114.68,7700.0,95.3551,95.5629,95.0309,95.3385,7700.0
2015-09-10 10:30:00,114.79,116.37,114.58,116.24,16385.0,95.4299,96.7434,95.2553,96.6354,16385.0
2015-09-10 11:00:00,116.31,116.32,115.41,115.71,11948.0,96.6935,96.7019,95.9453,96.1947,11948.0
2015-09-10 11:30:00,115.7,116.29,115.61,116.17,12174.0,96.1864,96.6769,96.1116,96.5772,12174.0
2015-09-10 12:00:00,116.12,116.26,115.95,116.19,11012.0,96.5356,96.652,96.3943,96.5938,11012.0
2015-09-10 12:30:00,116.32,116.47,116.04,116.23,16548.0,96.7019,96.8266,96.4691,96.627,16548.0
2015-09-10 13:00:00,116.17,116.58,116.17,116.53,8474.0,96.5772,96.918,96.5772,96.8764,8474.0
2015-09-10 13:30:00,116.54,116.91,116.39,116.46,28474.0,96.8848,97.1924,96.7601,96.8182,28474.0
2015-09-10 14:00:00,116.59,116.59,115.91,116.0,8711.0,96.9263,96.9263,96.361,96.4358,8711.0
2015-09-10 14:30:00,116.1,116.1,115.42,115.42,7815.0,96.519,96.519,95.9537,95.9537,7815.0
2015-09-10 15:00:00,115.33,115.59,115.11,115.18,13341.0,95.8788,96.095,95.6959,95.7541,13341.0
2015-09-10 15:30:00,115.12,115.3,114.76,115.22,31828.0,95.7042,95.8539,95.405,95.7874,31828.0
2015-09-11 09:30:00,114.1,115.05,113.96,113.96,15873.0,94.8563,95.6461,94.7399,94.7399,15873.0
2015-09-11 10:00:00,114.0,114.19,113.82,113.88,5335.0,94.7731,94.9311,94.6235,94.6734,5335.0
2015-09-11 10:30:00,113.89,114.1,113.8,113.99,3207.0,94.6817,94.8563,94.6069,94.7648,3207.0
2015-09-11 11:00:00,114.0,114.12,113.88,114.11,5095.0,94.7731,94.8729,94.6734,94.8646,5095.0
2015-09-11 11:30:00,114.16,115.04,114.14,114.95,9351.0,94.9062,95.6377,94.8895,95.5629,9351.0
2015-09-11 12:00:00,114.97,115.46,114.97,115.32,4700.0,95.5795,95.9869,95.5795,95.8705,4700.0
2015-09-11 12:30:00,115.45,115.5,115.26,115.29,4600.0,95.9786,96.0202,95.8206,95.8456,4600.0
2015-09-11 13:00:00,115.21,115.22,114.93,115.01,5411.0,95.7791,95.7874,95.5463,95.6128,5411.0
2015-09-11 13:30:00,115.01,115.21,114.88,115.09,4995.0,95.6128,95.7791,95.5047,95.6793,4995.0
2015-09-11 14:00:00,115.03,115.21,114.86,115.16,5000.0,95.6294,95.7791,95.4881,95.7375,5000.0
2015-09-11 14:30:00,115.18,115.37,115.05,115.05,5914.0,95.7541,95.9121,95.6461,95.6461,5914.0
2015-09-11 15:00:00,115.11,115.65,115.11,115.46,5719.0,95.6959,96.1449,95.6959,95.9869,5719.0
2015-09-11 15:30:00,115.39,115.57,115.23,115.56,20294.0,95.9287,96.0784,95.7957,96.07,20294.0
2015-09-14 09:30:00,115.38,115.39,114.03,114.06,6097.0,95.9204,95.9287,94.7981,94.823,6097.0
2015-09-14 10:00:00,114.17,114.9,114.03,114.78,7932.0,94.9145,95.5214,94.7981,95.4216,7932.0
2015-09-14 10:30:00,114.69,114.98,114.67,114.82,6990.0,95.3468,95.5879,95.3301,95.4548,6990.0
2015-09-14 11:00:00,114.87,115.06,114.8,114.8,6400.0,95.4964,95.6544,95.4382,95.4382,6400.0
2015-09-14 11:30:00,114.71,114.92,114.56,114.92,5651.0,95.3634,95.538,95.2387,95.538,5651.0
2015-09-14 12:00:00,114.71,114.93,114.56,114.84,4574.0,95.3634,95.5463,95.2387,95.4715,4574.0
2015-09-14 12:30:00,114.83,115.15,114.83,115.14,4800.0,95.4632,95.7292,95.4632,95.7209,4800.0
2015-09-14 13:00:00,115.19,115.28,114.9,114.9,5508.0,95.7624,95.8373,95.5214,95.5214,5508.0
2015-09-14 13:30:00,114.9,114.97,114.54,114.93,17693.0,95.5214,95.5795,95.2221,95.5463,17693.0
2015-09-14 14:00:00,114.97,115.07,114.8,115.05,5676.0,95.5795,95.6627,95.4382,95.6461,5676.0
2015-09-14 14:30:00,115.05,115.05,114.78,114.8,4000.0,95.6461,95.6461,95.4216,95.4382,4000.0
2015-09-14 15:00:00,114.8,115.02,114.8,114.99,9600.0,95.4382,95.6211,95.4382,95.5962,9600.0
2015-09-14 15:30:00,114.99,115.09,114.68,115.01,21907.0,95.5962,95.6793,95.3385,95.6128,21907.0
2015-09-15 09:30:00,115.64,115.64,114.99,115.11,8817.0,96.1365,96.1365,95.5962,95.6959,8817.0
2015-09-15 10:00:00,115.5,115.72,115.0,115.45,6003.0,96.0202,96.2031,95.6045,95.9786,6003.0
2015-09-15 10:30:00,115.33,116.36,115.33,115.99,4481.0,95.8788,96.7351,95.8788,96.4275,4481.0
2015-09-15 11:00:00,116.05,116.09,115.4,115.4,3600.0,96.4774,96.5107,95.937,95.937,3600.0
2015-09-15 11:30:00,115.5,116.06,115.36,115.95,2995.0,96.0202,96.4857,95.9038,96.3943,2995.0
2015-09-15 12:00:00,115.87,116.02,115.64,115.89,4600.0,96.3278,96.4525,96.1365,96.3444,4600.0
2015-09-15 12:30:00,115.91,116.0,115.64,115.91,7820.0,96.361,96.4358,96.1365,96.361,7820.0
2015-09-15 13:00:00,115.82,116.16,115.7,116.11,8847.0,96.2862,96.5688,96.1864,96.5273,8847.0
2015-09-15 13:30:00,116.12,116.26,115.85,115.85,8457.0,96.5356,96.652,96.3111,96.3111,8457.0
2015-09-15 14:00:00,115.87,115.94,115.61,115.89,5723.0,96.3278,96.3859,96.1116,96.3444,5723.0
2015-09-15 14:30:00,115.89,116.21,115.81,116.21,6058.0,96.3444,96.6104,96.2779,96.6104,6058.0
2015-09-15 15:00:00,116.14,116.38,115.99,115.99,7400.0,96.5522,96.7517,96.4275,96.4275,7400.0
2015-09-15 15:30:00,116.0,116.45,115.73,116.23,22554.0,96.4358,96.8099,96.2114,96.627,22554.0
2015-09-16 09:30:00,116.43,116.49,115.7,115.7,17554.0,96.7933,96.8432,96.1864,96.1864,17554.0
2015-09-16 10:00:00,115.49,116.03,115.2,115.22,31242.0,96.0118,96.4608,95.7708,95.7874,31242.0
2015-09-16 10:30:00,115.3,115.54,115.02,115.19,43079.0,95.8539,96.0534,95.6211,95.7624,43079.0
2015-09-16 11:00:00,115.26,116.39,115.14,116.32,11147.0,95.8206,96.7601,95.7209,96.7019,11147.0
2015-09-16 11:30:00,116.33,116.33,115.83,115.94,10074.0,96.7102,96.7102,96.2945,96.3859,10074.0
2015-09-16 12:00:00,115.86,115.89,115.39,115.89,6649.0,96.3194,96.3444,95.9287,96.3444,6649.0
2015-09-16 12:30:00,115.79,116.12,115.78,116.08,5640.0,96.2612,96.5356,96.2529,96.5023,5640.0
2015-09-16 13:00:00,116.02,116.04,115.51,115.51,5722.0,96.4525,96.4691,96.0285,96.0285,5722.0
2015-09-16 13:30:00,115.53,115.79,115.38,115.78,9017.0,96.0451,96.2612,95.9204,96.2529,9017.0
2015-09-16 14:00:00,115.78,116.16,115.49,115.49,5979.0,96.2529,96.5688,96.0118,96.0118,5979.0
2015-09-16 14:30:00,115.41,115.95,115.41,115.94,8466.0,95.9453,96.3943,95.9453,96.3859,8466.0
2015-09-16 15:00:00,115.92,116.8,115.84,116.62,15625.0,96.3693,97.1009,96.3028,96.9513,15625.0
2015-09-16 15:30:00,116.62,116.71,116.25,116.42,28528.0,96.9513,97.0261,96.6437,96.785,28528.0
2015-09-17 09:30:00,116.29,116.86,115.6,116.14,9988.0,96.6769,97.1508,96.1033,96.5522,9988.0
2015-09-17 10:00:00,116.45,116.45,115.91,115.95,6100.0,96.8099,96.8099,96.361,96.3943,6100.0
2015-09-17 10:30:00,115.86,116.04,115.81,115.87,4020.0,96.3194,96.4691,96.2779,96.3278,4020.0
2015-09-17 11:00:00,115.87,116.17,115.84,116.01,3563.0,96.3278,96.5772,96.3028,96.4441,3563.0
2015-09-17 11:30:00,116.19,116.24,116.06,116.06,2140.0,96.5938,96.6354,96.4857,96.4857,2140.0
2015-09-17 12:00:00,116.04,116.31,115.81,116.18,7065.0,96.4691,96.6935,96.2779,96.5855,7065.0
2015-09-17 12:30:00,116.28,116.42,115.91,116.42,19726.0,96.6686,96.785,96.361,96.785,19726.0
2015-09-17 13:00:00,116.32,116.65,116.24,116.39,4014.0,96.7019,96.9762,96.6354,96.7601,4014.0
2015-09-17 13:30:00,116.36,116.67,115.99,115.99,13347.0,96.7351,96.9928,96.4275,96.4275,13347.0
2015-09-17 14:00:00,116.15,116.64,115.79,115.83,12361.0,96.5605,96.9679,96.2612,96.2945,12361.0
2015-09-17 14:30:00,115.81,117.19,115.81,116.47,9800.0,96.2779,97.4251,96.2779,96.8266,9800.0
2015-09-17 15:00:00,116.63,116.64,115.29,115.7,18047.0,96.9596,96.9679,95.8456,96.1864,18047.0
2015-09-17 15:30:00,115.66,116.01,115.04,115.26,15239.0,96.1532,96.4441,95.6377,95.8206,15239.0
2015-09-18 09:30:00,114.12,114.4,112.9,113.16,64861.0,94.8729,95.1057,93.8587,94.0748,64861.0
2015-09-18 10:00:00,113.04,114.28,112.93,114.19,7985.0,93.9751,95.0059,93.8836,94.9311,7985.0
2015-09-18 10:30:00,114.14,114.2,113.7,114.11,7405.0,94.8895,94.9394,94.5237,94.8646,7405.0
2015-09-18 11:00:00,114.17,114.37,113.49,113.66,21371.0,94.9145,95.0807,94.3492,94.4905,21371.0
2015-09-18 11:30:00,113.58,113.58,112.72,112.78,25585.0,94.424,94.424,93.709,93.7589,25585.0
2015-09-18 12:00:00,112.8,113.21,112.71,112.71,9310.0,93.7755,94.1164,93.7007,93.7007,9310.0
2015-09-18 12:30:00,112.74,112.87,112.52,112.78,10294.0,93.7257,93.8337,93.5428,93.7589,10294.0
2015-09-18 13:00:00,112.68,112.92,112.33,112.48,5704.0,93.6758,93.8753,93.3848,93.5095,5704.0
2015-09-18 13:30:00,112.44,112.63,112.09,112.16,9401.0,93.4762,93.6342,93.1853,93.2435,9401.0
2015-09-18 14:00:00,112.18,112.37,112.07,112.19,5601.0,93.2601,93.4181,93.1687,93.2684,5601.0
2015-09-18 14:30:00,112.18,112.28,111.98,112.18,9525.0,93.2601,93.3432,93.0938,93.2601,9525.0
2015-09-18 15:00:00,112.26,112.26,111.63,111.82,13992.0,93.3266,93.3266,92.8029,92.9608,13992.0
2015-09-18 15:30:00,111.7,111.85,111.2,111.56,47176.0,92.8611,92.9858,92.4454,92.7447,47176.0
2015-09-21 09:30:00,112.6,112.6,111.33,111.55,23441.0,93.6093,93.6093,92.5535,92.7364,23441.0
2015-09-21 10:00:00,111.57,112.31,111.5,111.95,24040.0,92.753,93.3682,92.6948,93.0689,24040.0
2015-09-21 10:30:00,112.01,112.23,111.52,111.63,19245.0,93.1188,93.3017,92.7114,92.8029,19245.0
2015-09-21 11:00:00,111.8,111.98,111.62,111.73,13500.0,92.9442,93.0938,92.7945,92.886,13500.0
2015-09-21 11:30:00,111.72,111.72,110.48,110.84,12800.0,92.8777,92.8777,91.8468,92.1461,12800.0
2015-09-21 12:00:00,110.98,111.15,110.57,110.83,8642.0,92.2625,92.4038,91.9216,92.1378,8642.0
2015-09-21 12:30:00,110.83,111.03,110.34,110.69,14100.0,92.1378,92.3041,91.7304,92.0214,14100.0
2015-09-21 13:00:00,110.7,111.16,110.52,111.15,11758.0,92.0297,92.4121,91.8801,92.4038,11758.0
2015-09-21 13:30:00,111.1,111.16,110.88,110.89,15996.0,92.3622,92.4121,92.1794,92.1877,15996.0
2015-09-21 14:00:00,110.88,110.99,110.42,110.5,8511.0,92.1794,92.2708,91.7969,91.8634,8511.0
2015-09-21 14:30:00,110.57,111.22,110.57,111.01,9903.0,91.9216,92.462,91.9216,92.2874,9903.0
2015-09-21 15:00:00,111.02,111.24,110.4,111.24,17659.0,92.2957,92.4786,91.7803,92.4786,17659.0
2015-09-21 15:30:00,111.27,111.27,110.38,110.86,36649.0,92.5036,92.5036,91.7637,92.1627,36649.0
2015-09-22 09:30:00,109.24,110.13,108.35,109.75,14380.0,90.8159,91.5558,90.0761,91.2399,14380.0
2015-09-22 10:00:00,109.74,109.95,108.71,108.71,11247.0,91.2316,91.4062,90.3753,90.3753,11247.0
2015-09-22 10:30:00,108.72,108.75,108.22,108.73,10400.0,90.3837,90.4086,89.968,90.392,10400.0
2015-09-22 11:00:00,108.73,108.75,108.31,108.31,12400.0,90.392,90.4086,90.0428,90.0428,12400.0
2015-09-22 11:30:00,108.53,109.12,108.42,108.93,12153.0,90.2257,90.7162,90.1342,90.5582,12153.0
2015-09-22 12:00:00,108.93,109.0,108.76,108.84,8257.0,90.5582,90.6164,90.4169,90.4834,8257.0
2015-09-22 12:30:00,108.9,108.9,108.08,108.28,5762.0,90.5333,90.5333,89.8516,90.0179,5762.0
2015-09-22 13:00:00,108.34,108.84,108.34,108.44,7040.0,90.0677,90.4834,90.0677,90.1509,7040.0
2015-09-22 13:30:00,108.42,108.79,108.4,108.79,8300.0,90.1342,90.4418,90.1176,90.4418,8300.0
2015-09-22 14:00:00,108.68,109.03,108.57,109.03,10422.0,90.3504,90.6414,90.2589,90.6414,10422.0
2015-09-22 14:30:00,109.03,109.23,108.5,108.73,9350.0,90.6414,90.8076,90.2008,90.392,9350.0
2015-09-22 15:00:00,108.94,108.95,108.45,108.77,10346.0,90.5665,90.5749,90.1592,90.4252,10346.0
2015-09-22 15:30:00,108.85,109.29,108.8,109.08,29883.0,90.4917,90.8575,90.4502,90.6829,29883.0
2015-09-23 09:30:00,109.85,109.89,108.68,108.95,19422.0,91.3231,91.3563,90.3504,90.5749,19422.0
2015-09-23 10:00:00,108.91,109.11,108.49,108.93,6634.0,90.5416,90.7079,90.1924,90.5582,6634.0
2015-09-23 10:30:00,108.91,108.96,108.42,108.42,3342.0,90.5416,90.5832,90.1342,90.1342,3342.0
2015-09-23 11:00:00,108.31,108.31,107.61,107.61,3616.0,90.0428,90.0428,89.4609,89.4609,3616.0
2015-09-23 11:30:00,107.61,107.73,107.15,107.5,6807.0,89.4609,89.5606,89.0784,89.3694,6807.0
2015-09-23 12:00:00,107.41,107.5,107.17,107.28,2916.0,89.2946,89.3694,89.0951,89.1865,2916.0
2015-09-23 12:30:00,107.16,107.39,107.13,107.25,3250.0,89.0868,89.278,89.0618,89.1616,3250.0
2015-09-23 13:00:00,107.37,107.4,107.14,107.28,4119.0,89.2613,89.2863,89.0701,89.1865,4119.0
2015-09-23 13:30:00,107.23,107.88,107.17,107.51,5600.0,89.1449,89.6853,89.0951,89.3777,5600.0
2015-09-23 14:00:00,107.32,107.76,107.32,107.54,3403.0,89.2198,89.5856,89.2198,89.4027,3403.0
2015-09-23 14:30:00,107.56,107.87,107.06,107.37,5669.0,89.4193,89.677,89.0036,89.2613,5669.0
2015-09-23 15:00:00,107.51,107.51,107.23,107.39,4410.0,89.3777,89.3777,89.1449,89.278,4410.0
2015-09-23 15:30:00,107.27,107.42,107.05,107.26,13140.0,89.1782,89.3029,88.9953,89.1699,13140.0
2015-09-24 09:30:00,105.79,106.28,105.3,105.48,13111.0,87.9478,88.3552,87.5405,87.6901,13111.0
2015-09-24 10:00:00,105.44,105.61,104.99,105.17,14801.0,87.6568,87.7982,87.2827,87.4324,14801.0
2015-09-24 10:30:00,105.18,105.56,105.11,105.5,12147.0,87.4407,87.7566,87.3825,87.7067,12147.0
2015-09-24 11:00:00,105.45,105.74,105.3,105.3,9350.0,87.6652,87.9062,87.5405,87.5405,9350.0
2015-09-24 11:30:00,105.34,105.91,105.34,105.68,9900.0,87.5737,88.0476,87.5737,87.8564,9900.0
2015-09-24 12:00:00,105.71,105.97,105.64,105.94,7200.0,87.8813,88.0975,87.8231,88.0725,7200.0
2015-09-24 12:30:00,106.0,106.17,105.84,105.93,6995.0,88.1224,88.2637,87.9894,88.0642,6995.0
2015-09-24 13:00:00,105.88,106.1,105.71,105.85,17060.0,88.0226,88.2055,87.8813,87.9977,17060.0
2015-09-24 13:30:00,105.87,105.94,105.63,105.73,16205.0,88.0143,88.0725,87.8148,87.8979,16205.0
2015-09-24 14:00:00,105.73,106.89,105.59,106.89,16279.0,87.8979,88.8623,87.7815,88.8623,16279.0
2015-09-24 14:30:00,106.89,107.43,106.79,107.28,14764.0,88.8623,89.3112,88.7792,89.1865,14764.0
2015-09-24 15:00:00,107.26,107.53,106.89,107.53,11485.0,89.1699,89.3944,88.8623,89.3944,11485.0
2015-09-24 15:30:00,107.39,107.44,106.98,107.07,31323.0,89.278,89.3195,88.9371,89.0119,31323.0
2015-09-25 09:30:00,108.15,108.3,106.61,106.77,13087.0,89.9098,90.0345,88.6295,88.7625,13087.0
2015-09-25 10:00:00,106.62,106.98,106.3,106.64,7040.0,88.6378,88.9371,88.3718,88.6545,7040.0
2015-09-25 10:30:00,106.65,106.99,106.57,106.63,9127.0,88.6628,88.9454,88.5963,88.6461,9127.0
2015-09-25 11:00:00,106.72,106.72,106.0,106.24,12202.0,88.721,88.721,88.1224,88.3219,12202.0
2015-09-25 11:30:00,106.34,106.36,106.07,106.31,4718.0,88.4051,88.4217,88.1806,88.3801,4718.0
2015-09-25 12:00:00,106.44,106.66,106.24,106.52,6312.0,88.4882,88.6711,88.3219,88.5547,6312.0
2015-09-25 12:30:00,106.57,106.81,106.5,106.65,4950.0,88.5963,88.7958,88.5381,88.6628,4950.0
2015-09-25 13:00:00,106.65,106.74,106.5,106.53,2978.0,88.6628,88.7376,88.5381,88.563,2978.0
2015-09-25 13:30:00,106.46,106.65,106.37,106.37,5666.0,88.5048,88.6628,88.43,88.43,5666.0
2015-09-25 14:00:00,106.48,106.58,105.67,105.71,5100.0,88.5214,88.6046,87.8481,87.8813,5100.0
2015-09-25 14:30:00,105.75,106.2,105.52,105.88,9451.0,87.9146,88.2887,87.7234,88.0226,9451.0
2015-09-25 15:00:00,105.79,105.85,105.14,105.77,6720.0,87.9478,87.9977,87.4074,87.9312,6720.0
2015-09-25 15:30:00,105.75,105.95,105.43,105.7,24322.0,87.9146,88.0808,87.6485,87.873,24322.0
2015-09-28 09:30:00,104.89,105.55,103.83,104.36,7053.0,87.1996,87.7483,86.3184,86.759,7053.0
2015-09-28 10:00:00,104.46,104.6,103.75,104.04,7665.0,86.8421,86.9585,86.2519,86.493,7665.0
2015-09-28 10:30:00,103.87,104.57,103.43,104.57,10917.0,86.3516,86.9336,85.9858,86.9336,10917.0
2015-09-28 11:00:00,104.69,105.26,104.69,104.97,18776.0,87.0333,87.5072,87.0333,87.2661,18776.0
2015-09-28 11:30:00,104.93,105.54,104.7,105.3,15457.0,87.2329,87.74,87.0416,87.5405,15457.0
2015-09-28 12:00:00,105.29,105.53,105.0,105.45,16227.0,87.5321,87.7317,87.2911,87.6652,16227.0
2015-09-28 12:30:00,105.21,105.21,104.54,104.61,8993.0,87.4656,87.4656,86.9086,86.9668,8993.0
2015-09-28 13:00:00,104.75,105.02,104.49,104.64,12450.0,87.0832,87.3077,86.8671,86.9918,12450.0
2015-09-28 13:30:00,104.64,105.07,104.58,104.78,9300.0,86.9918,87.3492,86.9419,87.1082,9300.0
2015-09-28 14:00:00,104.78,105.0,104.49,104.97,13848.0,87.1082,87.2911,86.8671,87.2661,13848.0
2015-09-28 14:30:00,105.12,105.38,104.82,105.01,16486.0,87.3908,87.607,87.1414,87.2994,16486.0
2015-09-28 15:00:00,105.01,105.02,104.71,104.81,23293.0,87.2994,87.3077,87.05,87.1331,23293.0
2015-09-28 15:30:00,104.8,105.04,103.71,103.98,75142.0,87.1248,87.3243,86.2186,86.4431,75142.0
2015-09-29 09:30:00,104.48,104.56,103.59,104.09,14455.0,86.8588,86.9253,86.1189,86.5345,14455.0
2015-09-29 10:00:00,104.57,104.7,103.93,104.7,6928.0,86.9336,87.0416,86.4015,87.0416,6928.0
2015-09-29 10:30:00,104.65,104.65,103.95,104.27,6728.0,87.0001,87.0001,86.4181,86.6842,6728.0
2015-09-29 11:00:00,104.41,104.42,103.51,103.83,5186.0,86.8006,86.8089,86.0524,86.3184,5186.0
2015-09-29 11:30:00,103.83,104.54,103.75,104.44,4992.0,86.3184,86.9086,86.2519,86.8255,4992.0
2015-09-29 12:00:00,104.44,104.57,103.9,104.1,8192.0,86.8255,86.9336,86.3766,86.5428,8192.0
2015-09-29 12:30:00,104.17,104.94,104.16,104.62,12320.0,86.601,87.2412,86.5927,86.9751,12320.0
2015-09-29 13:00:00,104.67,105.66,104.67,105.47,13722.0,87.0167,87.8397,87.0167,87.6818,13722.0
2015-09-29 13:30:00,105.48,105.57,104.85,104.98,10714.0,87.6901,87.7649,87.1664,87.2744,10714.0
2015-09-29 14:00:00,105.04,105.05,104.54,104.81,7194.0,87.3243,87.3326,86.9086,87.1331,7194.0
2015-09-29 14:30:00,105.14,105.14,104.4,104.54,9120.0,87.4074,87.4074,86.7922,86.9086,9120.0
2015-09-29 15:00:00,104.52,104.71,104.38,104.54,17611.0,86.892,87.05,86.7756,86.9086,17611.0
2015-09-29 15:30:00,104.6,105.49,104.6,105.44,37651.0,86.9585,87.6984,86.9585,87.6568,37651.0
2015-09-30 09:30:00,106.75,107.17,105.65,106.8,4206.0,88.7459,89.0951,87.8314,88.7875,4206.0
2015-09-30 10:00:00,106.78,107.66,106.77,107.65,7000.0,88.7708,89.5024,88.7625,89.4941,7000.0
2015-09-30 10:30:00,107.57,107.57,106.56,106.56,10208.0,89.4276,89.4276,88.5879,88.5879,10208.0
2015-09-30 11:00:00,106.6,106.64,106.21,106.64,4600.0,88.6212,88.6545,88.297,88.6545,4600.0
2015-09-30 11:30:00,106.58,106.6,105.76,106.25,6000.0,88.6046,88.6212,87.9229,88.3302,6000.0
2015-09-30 12:00:00,106.31,106.36,105.69,106.01,6549.0,88.3801,88.4217,87.8647,88.1307,6549.0
2015-09-30 12:30:00,106.01,106.1,105.67,106.05,5035.0,88.1307,88.2055,87.8481,88.164,5035.0
2015-09-30 13:00:00,105.93,106.28,105.8,106.12,6866.0,88.0642,88.3552,87.9561,88.2222,6866.0
2015-09-30 13:30:00,106.21,106.77,105.98,106.55,8657.0,88.297,88.7625,88.1058,88.5796,8657.0
2015-09-30 14:00:00,106.51,106.99,106.45,106.99,6969.0,88.5464,88.9454,88.4965,88.9454,6969.0
2015-09-30 14:30:00,107.0,107.0,106.34,106.91,10522.0,88.9537,88.9537,88.4051,88.8789,10522.0
2015-09-30 15:00:00,106.96,107.19,106.77,107.16,10259.0,88.9205,89.1117,88.7625,89.0868,10259.0
2015-09-30 15:30:00,107.06,107.59,107.05,107.14,30938.0,89.0036,89.4442,88.9953,89.0701,30938.0
2015-10-01 09:30:00,106.85,107.62,105.84,106.69,15198.0,88.829,89.4692,87.9894,88.696,15198.0
2015-10-01 10:00:00,106.14,107.16,106.1,106.94,12887.0,88.2388,89.0868,88.2055,88.9039,12887.0
2015-10-01 10:30:00,106.98,106.98,105.71,105.87,7061.0,88.9371,88.9371,87.8813,88.0143,7061.0
2015-10-01 11:00:00,105.93,106.15,105.76,105.76,8937.0,88.0642,88.2471,87.9229,87.9229,8937.0
2015-10-01 11:30:00,105.82,105.82,104.98,104.98,6218.0,87.9728,87.9728,87.2744,87.2744,6218.0
2015-10-01 12:00:00,105.11,105.4,104.52,105.4,11998.0,87.3825,87.6236,86.892,87.6236,11998.0
2015-10-01 12:30:00,105.41,106.15,105.36,105.88,16740.0,87.6319,88.2471,87.5903,88.0226,16740.0
2015-10-01 13:00:00,105.73,106.15,105.51,105.83,28285.0,87.8979,88.2471,87.715,87.9811,28285.0
2015-10-01 13:30:00,105.97,106.13,105.3,105.62,17864.0,88.0975,88.2305,87.5405,87.8065,17864.0
2015-10-01 14:00:00,105.63,105.89,105.35,105.48,10954.0,87.8148,88.0309,87.582,87.6901,10954.0
2015-10-01 14:30:00,105.55,105.87,105.55,105.77,16420.0,87.7483,88.0143,87.7483,87.9312,16420.0
2015-10-01 15:00:00,105.73,105.91,105.44,105.53,14760.0,87.8979,88.0476,87.6568,87.7317,14760.0
2015-10-01 15:30:00,105.49,105.86,105.32,105.68,34957.0,87.6984,88.006,87.5571,87.8564,34957.0
2015-10-02 09:30:00,104.23,104.46,103.58,104.07,25158.0,86.6509,86.8421,86.1105,86.5179,25158.0
2015-10-02 10:00:00,104.07,104.66,103.62,104.39,8000.0,86.5179,87.0084,86.1438,86.7839,8000.0
2015-10-02 10:30:00,104.3,104.98,104.22,104.76,5400.0,86.7091,87.2744,86.6426,87.0915,5400.0
2015-10-02 11:00:00,104.79,105.03,104.59,104.87,5000.0,87.1165,87.316,86.9502,87.183,5000.0
2015-10-02 11:30:00,104.81,105.05,104.58,104.86,13638.0,87.1331,87.3326,86.9419,87.1747,13638.0
2015-10-02 12:00:00,104.99,105.68,104.79,105.62,4600.0,87.2827,87.8564,87.1165,87.8065,4600.0
2015-10-02 12:30:00,105.7,106.02,105.58,105.79,3593.0,87.873,88.139,87.7732,87.9478,3593.0
2015-10-02 13:00:00,105.79,105.93,105.55,105.62,13698.0,87.9478,88.0642,87.7483,87.8065,13698.0
2015-10-02 13:30:00,105.66,105.98,105.59,105.95,12386.0,87.8397,88.1058,87.7815,88.0808,12386.0
2015-10-02 14:00:00,105.95,106.21,105.71,105.87,6784.0,88.0808,88.297,87.8813,88.0143,6784.0
2015-10-02 14:30:00,105.92,105.96,105.76,105.91,3800.0,88.0559,88.0891,87.9229,88.0476,3800.0
2015-10-02 15:00:00,105.78,106.45,105.78,106.4,6742.0,87.9395,88.4965,87.9395,88.4549,6742.0
2015-10-02 15:30:00,106.51,106.88,106.37,106.83,26257.0,88.5464,88.854,88.43,88.8124,26257.0
2015-10-05 09:30:00,108.23,108.9,107.48,108.58,13143.0,89.9763,90.5333,89.3528,90.2673,13143.0
2015-10-05 10:00:00,108.63,108.77,108.37,108.59,15079.0,90.3088,90.4252,90.0927,90.2756,15079.0
2015-10-05 10:30:00,108.6,108.6,108.28,108.45,4450.0,90.2839,90.2839,90.0179,90.1592,4450.0
2015-10-05 11:00:00,108.46,108.81,108.46,108.67,6640.0,90.1675,90.4585,90.1675,90.3421,6640.0
2015-10-05 11:30:00,108.8,108.82,108.44,108.71,8114.0,90.4502,90.4668,90.1509,90.3753,8114.0
2015-10-05 12:00:00,108.68,108.77,108.42,108.56,10100.0,90.3504,90.4252,90.1342,90.2506,10100.0
2015-10-05 12:30:00,108.61,108.67,108.52,108.52,6500.0,90.2922,90.3421,90.2174,90.2174,6500.0
2015-10-05 13:00:00,108.61,108.78,108.5,108.63,36875.0,90.2922,90.4335,90.2008,90.3088,36875.0
2015-10-05 13:30:00,108.65,108.7,108.44,108.51,18949.0,90.3255,90.367,90.1509,90.2091,18949.0
2015-10-05 14:00:00,108.5,108.58,108.38,108.44,20562.0,90.2008,90.2673,90.101,90.1509,20562.0
2015-10-05 14:30:00,108.57,108.61,108.19,108.53,24096.0,90.2589,90.2922,89.943,90.2257,24096.0
2015-10-05 15:00:00,108.45,108.58,108.21,108.24,27601.0,90.1592,90.2673,89.9597,89.9846,27601.0
2015-10-05 15:30:00,108.23,108.36,108.11,108.25,55022.0,89.9763,90.0844,89.8765,89.9929,55022.0
2015-10-06 09:30:00,108.49,108.72,108.16,108.37,21672.0,90.1924,90.3837,89.9181,90.0927,21672.0
2015-10-06 10:00:00,108.71,108.79,108.26,108.49,12071.0,90.3753,90.4418,90.0012,90.1924,12071.0
2015-10-06 10:30:00,108.65,108.88,108.47,108.71,10995.0,90.3255,90.5167,90.1758,90.3753,10995.0
2015-10-06 11:00:00,108.68,109.4,108.68,109.3,8947.0,90.3504,90.949,90.3504,90.8658,8947.0
2015-10-06 11:30:00,109.28,109.36,108.68,108.7,9957.0,90.8492,90.9157,90.3504,90.367,9957.0
2015-10-06 12:00:00,108.7,108.84,108.41,108.5,6700.0,90.367,90.4834,90.1259,90.2008,6700.0
2015-10-06 12:30:00,108.49,108.49,108.28,108.34,8600.0,90.1924,90.1924,90.0179,90.0677,8600.0
2015-10-06 13:00:00,108.47,108.72,108.4,108.68,6900.0,90.1758,90.3837,90.1176,90.3504,6900.0
2015-10-06 13:30:00,108.61,108.63,108.12,108.12,5954.0,90.2922,90.3088,89.8848,89.8848,5954.0
2015-10-06 14:00:00,108.12,108.67,107.99,108.6,9140.0,89.8848,90.3421,89.7768,90.2839,9140.0
2015-10-06 14:30:00,108.6,108.7,108.16,108.16,8301.0,90.2839,90.367,89.9181,89.9181,8301.0
2015-10-06 15:00:00,108.22,108.4,108.03,108.15,14845.0,89.968,90.1176,89.81,89.9098,14845.0
2015-10-06 15:30:00,108.32,108.35,107.99,108.28,39363.0,90.0511,90.0761,89.7768,90.0179,39363.0
2015-10-07 09:30:00,109.22,110.58,108.06,110.58,13413.0,90.7993,91.9299,89.835,91.9299,13413.0
2015-10-07 10:00:00,110.83,110.98,110.45,110.67,13213.0,92.1378,92.2625,91.8219,92.0048,13213.0
2015-10-07 10:30:00,110.53,110.6,108.93,109.1,36323.0,91.8884,91.9466,90.5582,90.6996,36323.0
2015-10-07 11:00:00,109.21,109.66,109.1,109.1,13809.0,90.791,91.1651,90.6996,90.6996,13809.0
2015-10-07 11:30:00,109.14,109.86,109.14,109.86,6701.0,90.7328,91.3314,90.7328,91.3314,6701.0
2015-10-07 12:00:00,109.91,110.11,109.47,109.63,8139.0,91.3729,91.5392,91.0072,91.1402,8139.0
2015-10-07 12:30:00,109.68,110.05,109.54,109.88,4080.0,91.1817,91.4893,91.0654,91.348,4080.0
2015-10-07 13:00:00,109.83,110.4,109.72,110.3,6657.0,91.3064,91.7803,91.215,91.6972,6657.0
2015-10-07 13:30:00,110.26,110.73,110.26,110.58,5919.0,91.6639,92.0547,91.6639,91.9299,5919.0
2015-10-07 14:00:00,110.48,110.63,110.15,110.4,8236.0,91.8468,91.9715,91.5725,91.7803,8236.0
2015-10-07 14:30:00,110.59,110.59,110.02,110.31,8953.0,91.9383,91.9383,91.4644,91.7055,8953.0
2015-10-07 15:00:00,110.31,110.51,109.9,110.06,12674.0,91.7055,91.8718,91.3646,91.4977,12674.0
2015-10-07 15:30:00,109.98,110.36,109.72,110.25,62446.0,91.4311,91.7471,91.215,91.6556,62446.0
2015-10-08 09:30:00,109.62,110.74,109.05,110.74,20738.0,91.1319,92.063,90.658,92.063,20738.0
2015-10-08 10:00:00,110.73,110.85,110.47,110.6,4871.0,92.0547,92.1544,91.8385,91.9466,4871.0
2015-10-08 10:30:00,110.6,111.01,110.6,110.9,13378.0,91.9466,92.2874,91.9466,92.196,13378.0
2015-10-08 11:00:00,110.9,110.93,110.68,110.84,10483.0,92.196,92.2209,92.0131,92.1461,10483.0
2015-10-08 11:30:00,110.93,111.23,110.79,111.0,16200.0,92.2209,92.4703,92.1045,92.2791,16200.0
2015-10-08 12:00:00,111.01,111.06,110.68,110.68,12080.0,92.2874,92.329,92.0131,92.0131,12080.0
2015-10-08 12:30:00,110.76,110.86,110.02,110.08,18090.0,92.0796,92.1627,91.4644,91.5143,18090.0
2015-10-08 13:00:00,110.2,110.56,110.11,110.53,7900.0,91.614,91.9133,91.5392,91.8884,7900.0
2015-10-08 13:30:00,110.64,110.89,110.4,110.89,21521.0,91.9798,92.1877,91.7803,92.1877,21521.0
2015-10-08 14:00:00,111.15,111.38,110.87,111.03,8456.0,92.4038,92.595,92.171,92.3041,8456.0
2015-10-08 14:30:00,111.22,111.68,111.11,111.47,11249.0,92.462,92.8444,92.3706,92.6698,11249.0
2015-10-08 15:00:00,111.5,112.18,111.5,111.88,12370.0,92.6948,93.2601,92.6948,93.0107,12370.0
2015-10-08 15:30:00,111.88,111.89,111.41,111.47,28367.0,93.0107,93.019,92.62,92.6698,28367.0
2015-10-09 09:30:00,112.25,113.52,111.12,113.51,13031.0,93.3183,94.3741,92.3789,94.3658,13031.0
2015-10-09 10:00:00,113.39,113.39,112.52,112.69,6993.0,94.266,94.266,93.5428,93.6841,6993.0
2015-10-09 10:30:00,112.83,113.41,112.65,113.41,13415.0,93.8005,94.2827,93.6508,94.2827,13415.0
2015-10-09 11:00:00,113.53,113.64,112.99,113.53,10790.0,94.3824,94.4739,93.9335,94.3824,10790.0
2015-10-09 11:30:00,113.52,113.61,113.14,113.16,7334.0,94.3741,94.4489,94.0582,94.0748,7334.0
2015-10-09 12:00:00,113.24,113.46,113.03,113.38,9445.0,94.1413,94.3242,93.9667,94.2577,9445.0
2015-10-09 12:30:00,113.45,113.45,112.99,113.0,10133.0,94.3159,94.3159,93.9335,93.9418,10133.0
2015-10-09 13:00:00,113.01,113.16,112.68,112.98,14410.0,93.9501,94.0748,93.6758,93.9252,14410.0
2015-10-09 13:30:00,112.84,113.19,112.84,113.15,9062.0,93.8088,94.0998,93.8088,94.0665,9062.0
2015-10-09 14:00:00,113.13,113.27,112.97,113.15,7701.0,94.0499,94.1663,93.9169,94.0665,7701.0
2015-10-09 14:30:00,113.18,113.69,113.01,113.46,9320.0,94.0914,94.5154,93.9501,94.3242,9320.0
2015-10-09 15:00:00,113.47,113.47,113.21,113.29,7780.0,94.3325,94.3325,94.1164,94.1829,7780.0
2015-10-09 15:30:00,113.29,113.7,113.26,113.51,44747.0,94.1829,94.5237,94.1579,94.3658,44747.0
2015-10-12 09:30:00,113.54,113.54,111.85,112.2,11244.0,94.3907,94.3907,92.9858,93.2767,11244.0
2015-10-12 10:00:00,112.59,112.59,111.97,112.17,3518.0,93.6009,93.6009,93.0855,93.2518,3518.0
2015-10-12 10:30:00,112.19,112.38,111.86,112.05,5595.0,93.2684,93.4264,92.9941,93.152,5595.0
2015-10-12 11:00:00,112.12,112.32,112.01,112.2,3646.0,93.2102,93.3765,93.1188,93.2767,3646.0
2015-10-12 11:30:00,112.09,112.41,112.09,112.19,4400.0,93.1853,93.4513,93.1853,93.2684,4400.0
2015-10-12 12:00:00,112.15,112.47,112.14,112.32,4500.0,93.2352,93.5012,93.2268,93.3765,4500.0
2015-10-12 12:30:00,112.33,112.33,112.01,112.07,5735.0,93.3848,93.3848,93.1188,93.1687,5735.0
2015-10-12 13:00:00,112.0,112.1,111.65,111.76,17206.0,93.1105,93.1936,92.8195,92.9109,17206.0
2015-10-12 13:30:00,111.78,111.83,111.56,111.65,20029.0,92.9276,92.9691,92.7447,92.8195,20029.0
2015-10-12 14:00:00,111.69,111.78,111.56,111.69,11150.0,92.8527,92.9276,92.7447,92.8527,11150.0
2015-10-12 14:30:00,111.65,111.88,111.57,111.81,18040.0,92.8195,93.0107,92.753,92.9525,18040.0
2015-10-12 15:00:00,111.78,112.0,111.68,111.82,23562.0,92.9276,93.1105,92.8444,92.9608,23562.0
2015-10-12 15:30:00,111.9,111.95,111.7,111.86,23930.0,93.0273,93.0689,92.8611,92.9941,23930.0
2015-10-13 09:30:00,111.01,111.83,111.01,111.62,5969.0,92.2874,92.9691,92.2874,92.7945,5969.0
2015-10-13 10:00:00,111.61,111.8,111.28,111.35,18665.0,92.7862,92.9442,92.5119,92.5701,18665.0
2015-10-13 10:30:00,111.4,111.75,111.32,111.7,7214.0,92.6117,92.9026,92.5451,92.8611,7214.0
2015-10-13 11:00:00,111.75,111.84,111.41,111.7,19658.0,92.9026,92.9774,92.62,92.8611,19658.0
2015-10-13 11:30:00,111.7,112.13,111.65,112.1,9822.0,92.8611,93.2185,92.8195,93.1936,9822.0
2015-10-13 12:00:00,111.97,112.07,111.62,111.64,20062.0,93.0855,93.1687,92.7945,92.8112,20062.0
2015-10-13 12:30:00,111.64,111.7,111.48,111.57,10600.0,92.8112,92.8611,92.6782,92.753,10600.0
2015-10-13 13:00:00,111.54,111.54,110.95,111.12,9867.0,92.728,92.728,92.2375,92.3789,9867.0
2015-10-13 13:30:00,111.05,111.14,110.68,110.7,5758.0,92.3207,92.3955,92.0131,92.0297,5758.0
2015-10-13 14:00:00,110.6,110.73,110.16,110.16,5228.0,91.9466,92.0547,91.5808,91.5808,5228.0
2015-10-13 14:30:00,110.16,110.48,110.05,110.48,11603.0,91.5808,91.8468,91.4893,91.8468,11603.0
2015-10-13 15:00:00,110.53,110.53,109.95,109.97,6336.0,91.8884,91.8884,91.4062,91.4228,6336.0
2015-10-13 15:30:00,110.05,110.08,109.42,109.57,36669.0,91.4893,91.5143,90.9656,91.0903,36669.0
2015-10-14 09:30:00,109.98,110.68,109.06,110.38,8205.0,91.4311,92.0131,90.6663,91.7637,8205.0
2015-10-14 10:00:00,110.34,110.75,109.86,109.9,27193.0,91.7304,92.0713,91.3314,91.3646,27193.0
2015-10-14 10:30:00,109.89,110.43,109.89,109.93,16561.0,91.3563,91.8052,91.3563,91.3896,16561.0
2015-10-14 11:00:00,110.08,110.37,109.49,109.73,10342.0,91.5143,91.7554,91.0238,91.2233,10342.0
2015-10-14 11:30:00,109.63,109.77,109.48,109.72,10100.0,91.1402,91.2566,91.0155,91.215,10100.0
2015-10-14 12:00:00,109.55,109.69,109.31,109.61,9289.0,91.0737,91.1901,90.8741,91.1235,9289.0
2015-10-14 12:30:00,109.66,109.83,109.47,109.67,9937.0,91.1651,91.3064,91.0072,91.1734,9937.0
2015-10-14 13:00:00,109.69,109.9,109.41,109.41,11444.0,91.1901,91.3646,90.9573,90.9573,11444.0
2015-10-14 13:30:00,109.32,109.43,108.85,109.07,9566.0,90.8825,90.9739,90.4917,90.6746,9566.0
2015-10-14 14:00:00,109.14,109.22,108.55,108.67,11483.0,90.7328,90.7993,90.2423,90.3421,11483.0
2015-10-14 14:30:00,108.66,108.74,108.22,108.47,10124.0,90.3338,90.4003,89.968,90.1758,10124.0
2015-10-14 15:00:00,108.45,108.57,108.28,108.46,29443.0,90.1592,90.2589,90.0179,90.1675,29443.0
2015-10-14 15:30:00,108.46,108.88,108.46,108.58,25857.0,90.1675,90.5167,90.1675,90.2673,25857.0
2015-10-15 09:30:00,108.58,109.06,107.67,108.38,15672.0,90.2673,90.6663,89.5107,90.101,15672.0
2015-10-15 10:00:00,108.5,108.5,107.59,107.59,5900.0,90.2008,90.2008,89.4442,89.4442,5900.0
2015-10-15 10:30:00,107.42,108.44,107.37,108.13,11491.0,89.3029,90.1509,89.2613,89.8932,11491.0
2015-10-15 11:00:00,108.14,108.24,107.38,107.68,3200.0,89.9015,89.9846,89.2697,89.5191,3200.0
2015-10-15 11:30:00,107.72,107.85,106.66,106.73,7368.0,89.5523,89.6604,88.6711,88.7293,7368.0
2015-10-15 12:00:00,106.85,107.19,106.65,106.93,7494.0,88.829,89.1117,88.6628,88.8955,7494.0
2015-10-15 12:30:00,106.95,107.13,106.78,107.0,5574.0,88.9122,89.0618,88.7708,88.9537,5574.0
2015-10-15 13:00:00,106.99,107.45,106.88,107.31,37510.0,88.9454,89.3278,88.854,89.2115,37510.0
2015-10-15 13:30:00,107.28,107.78,107.25,107.72,7364.0,89.1865,89.6022,89.1616,89.5523,7364.0
2015-10-15 14:00:00,107.75,108.07,107.7,107.92,11561.0,89.5772,89.8433,89.5357,89.7186,11561.0
2015-10-15 14:30:00,108.11,108.52,108.03,108.24,7920.0,89.8765,90.2174,89.81,89.9846,7920.0
2015-10-15 15:00:00,108.31,108.45,108.11,108.18,9391.0,90.0428,90.1592,89.8765,89.9347,9391.0
2015-10-15 15:30:00,108.15,108.46,108.07,108.24,26517.0,89.9098,90.1675,89.8433,89.9846,26517.0
2015-10-16 09:30:00,108.18,108.33,107.46,107.57,5515.0,89.9347,90.0594,89.3362,89.4276,5515.0
2015-10-16 10:00:00,107.64,107.79,107.14,107.14,4600.0,89.4858,89.6105,89.0701,89.0701,4600.0
2015-10-16 10:30:00,107.29,107.31,106.64,106.66,10730.0,89.1948,89.2115,88.6545,88.6711,10730.0
2015-10-16 11:00:00,106.79,106.86,106.6,106.75,7660.0,88.7792,88.8374,88.6212,88.7459,7660.0
2015-10-16 11:30:00,106.7,107.11,106.48,107.05,4660.0,88.7043,89.0452,88.5214,88.9953,4660.0
2015-10-16 12:00:00,107.01,107.01,106.38,106.38,3114.0,88.9621,88.9621,88.4383,88.4383,3114.0
2015-10-16 12:30:00,106.37,106.38,106.06,106.23,8574.0,88.43,88.4383,88.1723,88.3136,8574.0
2015-10-16 13:00:00,106.28,106.38,105.96,105.96,5200.0,88.3552,88.4383,88.0891,88.0891,5200.0
2015-10-16 13:30:00,106.08,106.08,105.56,105.56,10177.0,88.1889,88.1889,87.7566,87.7566,10177.0
2015-10-16 14:00:00,105.71,106.11,105.45,106.1,7115.0,87.8813,88.2138,87.6652,88.2055,7115.0
2015-10-16 14:30:00,105.93,106.34,105.83,106.24,8918.0,88.0642,88.4051,87.9811,88.3219,8918.0
2015-10-16 15:00:00,106.3,106.39,106.1,106.37,7596.0,88.3718,88.4466,88.2055,88.43,7596.0
2015-10-16 15:30:00,106.37,106.55,106.21,106.25,29693.0,88.43,88.5796,88.297,88.3302,29693.0
2015-10-19 09:30:00,105.57,106.33,104.71,105.62,21059.0,87.7649,88.3967,87.05,87.8065,21059.0
2015-10-19 10:00:00,105.68,105.77,105.04,105.44,17672.0,87.8564,87.9312,87.3243,87.6568,17672.0
2015-10-19 10:30:00,105.44,105.55,104.9,105.22,15782.0,87.6568,87.7483,87.2079,87.4739,15782.0
2015-10-19 11:00:00,105.22,105.22,104.74,104.78,14354.0,87.4739,87.4739,87.0749,87.1082,14354.0
2015-10-19 11:30:00,104.84,105.42,104.78,105.41,16185.0,87.158,87.6402,87.1082,87.6319,16185.0
2015-10-19 12:00:00,105.43,105.54,104.66,104.7,14305.0,87.6485,87.74,87.0084,87.0416,14305.0
2015-10-19 12:30:00,104.68,104.88,104.63,104.64,11176.0,87.025,87.1913,86.9835,86.9918,11176.0
2015-10-19 13:00:00,104.64,104.76,104.47,104.51,15038.0,86.9918,87.0915,86.8504,86.8837,15038.0
2015-10-19 13:30:00,104.47,104.65,104.44,104.57,12560.0,86.8504,87.0001,86.8255,86.9336,12560.0
2015-10-19 14:00:00,104.55,104.61,104.37,104.54,11967.0,86.9169,86.9668,86.7673,86.9086,11967.0
2015-10-19 14:30:00,104.58,104.73,104.57,104.62,11946.0,86.9419,87.0666,86.9336,86.9751,11946.0
2015-10-19 15:00:00,104.62,104.73,104.55,104.58,22322.0,86.9751,87.0666,86.9169,86.9419,22322.0
2015-10-19 15:30:00,104.57,104.68,104.44,104.62,60126.0,86.9336,87.025,86.8255,86.9751,60126.0
2015-10-20 09:30:00,104.59,105.51,104.41,105.45,8514.0,86.9502,87.715,86.8006,87.6652,8514.0
2015-10-20 10:00:00,105.45,105.98,105.45,105.87,9235.0,87.6652,88.1058,87.6652,88.0143,9235.0
2015-10-20 10:30:00,106.0,106.36,105.93,106.01,16010.0,88.1224,88.4217,88.0642,88.1307,16010.0
2015-10-20 11:00:00,106.0,106.25,105.58,105.74,12602.0,88.1224,88.3302,87.7732,87.9062,12602.0
2015-10-20 11:30:00,105.65,105.75,105.42,105.69,11685.0,87.8314,87.9146,87.6402,87.8647,11685.0
2015-10-20 12:00:00,105.72,105.86,105.5,105.59,17222.0,87.8896,88.006,87.7067,87.7815,17222.0
2015-10-20 12:30:00,105.65,105.72,105.5,105.5,20568.0,87.8314,87.8896,87.7067,87.7067,20568.0
2015-10-20 13:00:00,105.53,105.68,105.36,105.45,15890.0,87.7317,87.8564,87.5903,87.6652,15890.0
2015-10-20 13:30:00,105.45,105.6,105.4,105.54,6117.0,87.6652,87.7899,87.6236,87.74,6117.0
2015-10-20 14:00:00,105.53,105.65,105.38,105.54,8450.0,87.7317,87.8314,87.607,87.74,8450.0
2015-10-20 14:30:00,105.58,105.69,105.39,105.55,16111.0,87.7732,87.8647,87.6153,87.7483,16111.0
2015-10-20 15:00:00,105.56,105.73,105.32,105.33,12216.0,87.7566,87.8979,87.5571,87.5654,12216.0
2015-10-20 15:30:00,105.31,105.49,105.15,105.24,33299.0,87.5488,87.6984,87.4158,87.4906,33299.0
2015-10-21 09:30:00,105.93,106.34,105.16,106.25,7608.0,88.0642,88.4051,87.4241,88.3302,7608.0
2015-10-21 10:00:00,106.08,106.12,105.67,105.83,9393.0,88.1889,88.2222,87.8481,87.9811,9393.0
2015-10-21 10:30:00,105.85,106.22,105.47,106.13,12874.0,87.9977,88.3053,87.6818,88.2305,12874.0
2015-10-21 11:00:00,106.35,106.44,106.05,106.3,7950.0,88.4134,88.4882,88.164,88.3718,7950.0
2015-10-21 11:30:00,106.21,106.39,106.02,106.06,18243.0,88.297,88.4466,88.139,88.1723,18243.0
2015-10-21 12:00:00,106.18,106.33,106.18,106.25,1800.0,88.272,88.3967,88.272,88.3302,1800.0
2015-10-21 12:30:00,106.3,106.43,106.2,106.25,4129.0,88.3718,88.4799,88.2887,88.3302,4129.0
2015-10-21 13:00:00,106.08,106.2,105.58,105.58,4431.0,88.1889,88.2887,87.7732,87.7732,4431.0
2015-10-21 13:30:00,105.58,105.74,105.5,105.67,4000.0,87.7732,87.9062,87.7067,87.8481,4000.0
2015-10-21 14:00:00,105.65,105.72,105.58,105.72,4500.0,87.8314,87.8896,87.7732,87.8896,4500.0
2015-10-21 14:30:00,105.57,105.95,105.56,105.78,10604.0,87.7649,88.0808,87.7566,87.9395,10604.0
2015-10-21 15:00:00,105.85,105.9,105.36,105.6,7030.0,87.9977,88.0393,87.5903,87.7899,7030.0
2015-10-21 15:30:00,105.68,105.68,105.08,105.31,16424.0,87.8564,87.8564,87.3576,87.5488,16424.0
2015-10-22 09:30:00,105.62,106.59,105.4,106.57,17896.0,87.8065,88.6129,87.6236,88.5963,17896.0
2015-10-22 10:00:00,106.4,106.74,106.38,106.51,11995.0,88.4549,88.7376,88.4383,88.5464,11995.0
2015-10-22 10:30:00,106.51,106.6,106.12,106.46,9662.0,88.5464,88.6212,88.2222,88.5048,9662.0
2015-10-22 11:00:00,106.52,106.69,106.3,106.69,12283.0,88.5547,88.696,88.3718,88.696,12283.0
2015-10-22 11:30:00,106.72,107.06,106.58,106.9,7100.0,88.721,89.0036,88.6046,88.8706,7100.0
2015-10-22 12:00:00,106.98,107.34,106.95,107.26,4433.0,88.9371,89.2364,88.9122,89.1699,4433.0
2015-10-22 12:30:00,107.24,107.44,107.03,107.19,7380.0,89.1533,89.3195,88.9787,89.1117,7380.0
2015-10-22 13:00:00,107.0,107.41,107.0,107.15,20443.0,88.9537,89.2946,88.9537,89.0784,20443.0
2015-10-22 13:30:00,107.17,107.2,106.4,106.45,5220.0,89.0951,89.12,88.4549,88.4965,5220.0
2015-10-22 14:00:00,106.45,106.52,105.59,105.59,5500.0,88.4965,88.5547,87.7815,87.7815,5500.0
2015-10-22 14:30:00,105.58,106.48,105.58,106.3,4905.0,87.7732,88.5214,87.7732,88.3718,4905.0
2015-10-22 15:00:00,106.34,106.66,106.12,106.54,6905.0,88.4051,88.6711,88.2222,88.5713,6905.0
2015-10-22 15:30:00,106.65,106.82,106.31,106.66,23442.0,88.6628,88.8041,88.3801,88.6711,23442.0
2015-10-23 09:30:00,107.51,108.7,107.5,108.17,8641.0,89.3777,90.367,89.3694,89.9264,8641.0
2015-10-23 10:00:00,108.2,108.32,107.79,107.89,10187.0,89.9514,90.0511,89.6105,89.6936,10187.0
2015-10-23 10:30:00,107.88,108.56,107.41,108.47,19277.0,89.6853,90.2506,89.2946,90.1758,19277.0
2015-10-23 11:00:00,108.5,109.0,108.09,108.31,30046.0,90.2008,90.6164,89.8599,90.0428,30046.0
2015-10-23 11:30:00,108.33,108.78,108.09,108.2,11381.0,90.0594,90.4335,89.8599,89.9514,11381.0
2015-10-23 12:00:00,108.21,108.88,108.12,108.8,8318.0,89.9597,90.5167,89.8848,90.4502,8318.0
2015-10-23 12:30:00,108.74,108.82,108.26,108.48,15952.0,90.4003,90.4668,90.0012,90.1841,15952.0
2015-10-23 13:00:00,108.53,108.67,108.32,108.59,7128.0,90.2257,90.3421,90.0511,90.2756,7128.0
2015-10-23 13:30:00,108.51,108.74,108.25,108.26,12062.0,90.2091,90.4003,89.9929,90.0012,12062.0
2015-10-23 14:00:00,108.31,108.65,108.27,108.51,9416.0,90.0428,90.3255,90.0095,90.2091,9416.0
2015-10-23 14:30:00,108.48,109.22,108.47,109.09,10831.0,90.1841,90.7993,90.1758,90.6912,10831.0
2015-10-23 15:00:00,109.04,109.1,108.38,108.48,14369.0,90.6497,90.6996,90.101,90.1841,14369.0
2015-10-23 15:30:00,108.61,108.92,108.6,108.73,25702.0,90.2922,90.5499,90.2839,90.392,25702.0
2015-10-26 09:30:00,108.71,108.78,107.93,107.93,7279.0,90.3753,90.4335,89.7269,89.7269,7279.0
2015-10-26 10:00:00,107.84,107.98,107.24,107.78,7400.0,89.6521,89.7685,89.1533,89.6022,7400.0
2015-10-26 10:30:00,107.73,108.49,107.65,108.39,35805.0,89.5606,90.1924,89.4941,90.1093,35805.0
2015-10-26 11:00:00,108.36,108.61,108.31,108.4,12601.0,90.0844,90.2922,90.0428,90.1176,12601.0
2015-10-26 11:30:00,108.42,108.47,107.83,107.83,11938.0,90.1342,90.1758,89.6438,89.6438,11938.0
2015-10-26 12:00:00,107.94,107.99,107.73,107.73,7503.0,89.7352,89.7768,89.5606,89.5606,7503.0
2015-10-26 12:30:00,107.89,108.16,107.74,108.15,7506.0,89.6936,89.9181,89.5689,89.9098,7506.0
2015-10-26 13:00:00,108.11,108.15,107.86,108.15,16377.0,89.8765,89.9098,89.6687,89.9098,16377.0
2015-10-26 13:30:00,108.25,108.45,108.15,108.16,4230.0,89.9929,90.1592,89.9098,89.9181,4230.0
2015-10-26 14:00:00,108.2,108.23,107.81,107.83,11891.0,89.9514,89.9763,89.6271,89.6438,11891.0
2015-10-26 14:30:00,107.89,107.98,107.49,107.98,11333.0,89.6936,89.7685,89.3611,89.7685,11333.0
2015-10-26 15:00:00,107.98,108.38,107.97,108.22,29243.0,89.7685,90.101,89.7601,89.968,29243.0
2015-10-26 15:30:00,108.28,108.31,107.52,107.57,72739.0,90.0179,90.0428,89.386,89.4276,72739.0
2015-10-27 09:30:00,107.76,108.39,106.76,108.39,6349.0,89.5856,90.1093,88.7542,90.1093,6349.0
2015-10-27 10:00:00,108.58,108.75,107.77,108.25,13600.0,90.2673,90.4086,89.5939,89.9929,13600.0
2015-10-27 10:30:00,108.16,108.56,107.78,108.52,15822.0,89.9181,90.2506,89.6022,90.2174,15822.0
2015-10-27 11:00:00,108.46,108.8,108.37,108.42,18549.0,90.1675,90.4502,90.0927,90.1342,18549.0
2015-10-27 11:30:00,108.55,109.28,108.39,109.28,9990.0,90.2423,90.8492,90.1093,90.8492,9990.0
2015-10-27 12:00:00,109.3,109.7,109.3,109.3,14383.0,90.8658,91.1984,90.8658,90.8658,14383.0
2015-10-27 12:30:00,109.38,109.69,109.25,109.56,25224.0,90.9323,91.1901,90.8243,91.082,25224.0
2015-10-27 13:00:00,109.49,109.64,109.36,109.43,17658.0,91.0238,91.1485,90.9157,90.9739,17658.0
2015-10-27 13:30:00,109.5,109.53,109.15,109.26,18544.0,91.0321,91.057,90.7411,90.8326,18544.0
2015-10-27 14:00:00,109.37,109.75,109.31,109.59,20450.0,90.924,91.2399,90.8741,91.1069,20450.0
2015-10-27 14:30:00,109.59,110.01,109.51,109.79,17326.0,91.1069,91.4561,91.0404,91.2732,17326.0
2015-10-27 15:00:00,109.8,110.2,109.75,110.15,21866.0,91.2815,91.614,91.2399,91.5725,21866.0
2015-10-27 15:30:00,110.15,110.27,109.96,110.2,50960.0,91.5725,91.6722,91.4145,91.614,50960.0
2015-10-28 09:30:00,111.01,111.17,110.16,111.1,20810.0,92.2874,92.4204,91.5808,92.3622,20810.0
2015-10-28 10:00:00,111.1,111.46,110.94,111.01,8115.0,92.3622,92.6615,92.2292,92.2874,8115.0
2015-10-28 10:30:00,111.06,111.33,110.85,111.27,10351.0,92.329,92.5535,92.1544,92.5036,10351.0
2015-10-28 11:00:00,111.35,111.69,111.16,111.67,29900.0,92.5701,92.8527,92.4121,92.8361,29900.0
2015-10-28 11:30:00,111.7,112.21,111.66,112.21,24765.0,92.8611,93.285,92.8278,93.285,24765.0
2015-10-28 12:00:00,112.19,112.31,111.97,112.07,9050.0,93.2684,93.3682,93.0855,93.1687,9050.0
2015-10-28 12:30:00,112.09,112.36,111.94,112.36,7785.0,93.1853,93.4097,93.0606,93.4097,7785.0
2015-10-28 13:00:00,112.24,112.34,112.21,112.26,9090.0,93.31,93.3931,93.285,93.3266,9090.0
2015-10-28 13:30:00,112.2,112.82,112.0,112.82,7021.0,93.2767,93.7922,93.1105,93.7922,7021.0
2015-10-28 14:00:00,112.44,112.57,111.01,111.53,10026.0,93.4762,93.5843,92.2874,92.7197,10026.0
2015-10-28 14:30:00,111.62,112.05,111.43,111.88,19041.0,92.7945,93.152,92.6366,93.0107,19041.0
2015-10-28 15:00:00,111.78,112.53,111.76,112.22,18991.0,92.9276,93.5511,92.9109,93.2934,18991.0
2015-10-28 15:30:00,112.26,112.95,112.09,112.56,59083.0,93.3266,93.9002,93.1853,93.576,59083.0
2015-10-29 09:30:00,112.22,113.53,112.22,112.59,8992.0,93.2934,94.3824,93.2934,93.6009,8992.0
2015-10-29 10:00:00,112.62,113.44,112.52,112.92,11853.0,93.6259,94.3076,93.5428,93.8753,11853.0
2015-10-29 10:30:00,112.79,113.61,112.66,112.91,11821.0,93.7672,94.4489,93.6591,93.867,11821.0
2015-10-29 11:00:00,112.99,113.35,112.82,113.35,7141.0,93.9335,94.2328,93.7922,94.2328,7141.0
2015-10-29 11:30:00,113.4,113.45,113.24,113.27,6694.0,94.2743,94.3159,94.1413,94.1663,6694.0
2015-10-29 12:00:00,113.32,113.38,113.16,113.24,4188.0,94.2078,94.2577,94.0748,94.1413,4188.0
2015-10-29 12:30:00,113.33,113.33,113.09,113.28,6593.0,94.2161,94.2161,94.0166,94.1746,6593.0
2015-10-29 13:00:00,113.22,113.3,112.94,112.94,2800.0,94.1247,94.1912,93.8919,93.8919,2800.0
2015-10-29 13:30:00,112.85,112.89,112.62,112.7,5654.0,93.8171,93.8504,93.6259,93.6924,5654.0
2015-10-29 14:00:00,112.64,113.11,112.61,113.03,9250.0,93.6425,94.0332,93.6176,93.9667,9250.0
2015-10-29 14:30:00,113.01,113.25,112.93,113.25,7621.0,93.9501,94.1496,93.8836,94.1496,7621.0
2015-10-29 15:00:00,113.18,113.66,113.11,113.63,10723.0,94.0914,94.4905,94.0332,94.4655,10723.0
2015-10-29 15:30:00,113.54,113.98,113.43,113.88,31343.0,94.3907,94.7565,94.2993,94.6734,31343.0
2015-10-30 09:30:00,114.66,117.51,113.58,117.34,40612.0,95.3218,97.6912,94.424,97.5498,40612.0
2015-10-30 10:00:00,117.25,117.78,116.81,117.34,30251.0,97.475,97.9156,97.1092,97.5498,30251.0
2015-10-30 10:30:00,117.35,118.31,117.22,117.78,27508.0,97.5581,98.3562,97.4501,97.9156,27508.0
2015-10-30 11:00:00,117.69,118.69,117.69,118.66,17890.0,97.8408,98.6721,97.8408,98.6472,17890.0
2015-10-30 11:30:00,118.78,119.46,118.62,119.23,26159.0,98.747,99.3123,98.6139,99.1211,26159.0
2015-10-30 12:00:00,119.29,119.68,119.07,119.43,83358.0,99.1709,99.4952,98.9881,99.2873,83358.0
2015-10-30 12:30:00,119.67,120.51,119.35,120.47,37904.0,99.4869,100.1852,99.2208,100.1519,37904.0
2015-10-30 13:00:00,120.47,120.91,120.22,120.59,34634.0,100.1519,100.5177,99.9441,100.2517,34634.0
2015-10-30 13:30:00,120.6,121.01,120.5,120.77,36268.0,100.26,100.6009,100.1769,100.4013,36268.0
2015-10-30 14:00:00,120.74,120.85,119.77,119.77,29286.0,100.3764,100.4678,99.57,99.57,29286.0
2015-10-30 14:30:00,119.84,120.03,119.67,119.8,29068.0,99.6282,99.7861,99.4869,99.5949,29068.0
2015-10-30 15:00:00,119.8,120.06,119.56,119.77,32271.0,99.5949,99.8111,99.3954,99.57,32271.0
2015-10-30 15:30:00,119.72,120.73,119.72,119.92,95775.0,99.5284,100.3681,99.5284,99.6947,95775.0
2015-11-02 09:30:00,120.3,121.93,118.66,118.69,16279.0,100.0106,101.3657,98.6472,98.6721,16279.0
2015-11-02 10:00:00,118.73,119.34,118.18,118.76,34385.0,98.7054,99.2125,98.2482,98.7303,34385.0
2015-11-02 10:30:00,118.71,118.8,117.9,118.59,37556.0,98.6888,98.7636,98.0154,98.589,37556.0
2015-11-02 11:00:00,118.5,118.86,118.35,118.74,16448.0,98.5142,98.8135,98.3895,98.7137,16448.0
2015-11-02 11:30:00,118.76,118.85,118.38,118.43,10788.0,98.7303,98.8052,98.4144,98.456,10788.0
2015-11-02 12:00:00,118.48,119.78,118.42,119.78,9900.0,98.4976,99.5783,98.4477,99.5783,9900.0
2015-11-02 12:30:00,119.78,119.8,119.45,119.69,8945.0,99.5783,99.5949,99.304,99.5035,8945.0
2015-11-02 13:00:00,119.66,120.09,119.66,120.09,10413.0,99.4785,99.836,99.4785,99.836,10413.0
2015-11-02 13:30:00,120.11,120.64,120.11,120.58,10658.0,99.8527,100.2933,99.8527,100.2434,10658.0
2015-11-02 14:00:00,120.5,120.93,120.5,120.77,13585.0,100.1769,100.5344,100.1769,100.4013,13585.0
2015-11-02 14:30:00,120.79,120.82,120.13,120.44,24825.0,100.418,100.4429,99.8693,100.127,24825.0
2015-11-02 15:00:00,120.44,120.72,120.38,120.72,13920.0,100.127,100.3598,100.0771,100.3598,13920.0
2015-11-02 15:30:00,120.72,121.08,120.62,121.07,41130.0,100.3598,100.6591,100.2766,100.6507,41130.0
2015-11-03 09:30:00,120.58,121.47,119.77,120.2,19684.0,100.2434,100.9833,99.57,99.9275,19684.0
2015-11-03 10:00:00,120.08,120.88,119.92,120.66,13147.0,99.8277,100.4928,99.6947,100.3099,13147.0
2015-11-03 10:30:00,120.53,120.53,119.68,119.84,10994.0,100.2018,100.2018,99.4952,99.6282,10994.0
2015-11-03 11:00:00,119.74,120.49,119.69,120.36,7664.0,99.5451,100.1686,99.5035,100.0605,7664.0
2015-11-03 11:30:00,120.37,121.0,120.27,121.0,12928.0,100.0688,100.5925,99.9857,100.5925,12928.0
2015-11-03 12:00:00,120.92,120.93,120.47,120.75,18856.0,100.526,100.5344,100.1519,100.3847,18856.0
2015-11-03 12:30:00,120.58,121.2,120.58,121.2,5627.0,100.2434,100.7588,100.2434,100.7588,5627.0
2015-11-03 13:00:00,121.19,121.59,121.17,121.39,10726.0,100.7505,101.083,100.7339,100.9168,10726.0
2015-11-03 13:30:00,121.35,121.45,121.1,121.39,15390.0,100.8835,100.9667,100.6757,100.9168,15390.0
2015-11-03 14:00:00,121.38,121.73,121.26,121.45,16458.0,100.9085,101.1994,100.8087,100.9667,16458.0
2015-11-03 14:30:00,121.58,121.64,120.95,121.64,29088.0,101.0747,101.1246,100.551,101.1246,29088.0
2015-11-03 15:00:00,121.65,121.78,121.34,121.72,13898.0,101.1329,101.241,100.8752,101.1911,13898.0
2015-11-03 15:30:00,121.66,121.78,121.3,121.61,47475.0,101.1412,101.241,100.8419,101.0997,47475.0
2015-11-04 09:30:00,122.1,122.34,121.26,121.38,28681.0,101.507,101.7065,100.8087,100.9085,28681.0
2015-11-04 10:00:00,121.37,121.63,121.2,121.56,8165.0,100.9001,101.1163,100.7588,101.0581,8165.0
2015-11-04 10:30:00,121.32,121.61,120.77,120.83,8511.0,100.8586,101.0997,100.4013,100.4512,8511.0
2015-11-04 11:00:00,120.77,120.77,120.0,120.31,17811.0,100.4013,100.4013,99.7612,100.0189,17811.0
2015-11-04 11:30:00,120.22,120.33,119.79,120.03,27933.0,99.9441,100.0355,99.5866,99.7861,27933.0
2015-11-04 12:00:00,119.92,120.34,119.89,120.27,12929.0,99.6947,100.0439,99.6698,99.9857,12929.0
2015-11-04 12:30:00,120.27,120.28,119.65,119.71,8761.0,99.9857,99.994,99.4702,99.5201,8761.0
2015-11-04 13:00:00,119.75,119.75,119.25,119.6,33136.0,99.5534,99.5534,99.1377,99.4287,33136.0
2015-11-04 13:30:00,119.65,120.38,119.61,120.27,24776.0,99.4702,100.0771,99.437,99.9857,24776.0
2015-11-04 14:00:00,120.24,120.49,119.99,120.32,28017.0,99.9607,100.1686,99.7529,100.0272,28017.0
2015-11-04 14:30:00,120.32,120.52,120.2,120.45,20424.0,100.0272,100.1935,99.9275,100.1353,20424.0
2015-11-04 15:00:00,120.36,120.41,119.96,120.02,18979.0,100.0605,100.1021,99.7279,99.7778,18979.0
2015-11-04 15:30:00,120.02,120.64,119.87,120.46,88265.0,99.7778,100.2933,99.6531,100.1436,88265.0
2015-11-05 09:30:00,121.57,131.19,120.7,129.37,109904.0,101.0664,109.0639,100.3431,107.5509,109904.0
2015-11-05 10:00:00,128.93,129.5,127.57,127.87,35499.0,107.1851,107.659,106.0545,106.3039,35499.0
2015-11-05 10:30:00,127.81,127.81,126.82,127.09,54971.0,106.254,106.254,105.431,105.6554,54971.0
2015-11-05 11:00:00,126.99,128.8,126.89,128.18,111408.0,105.5723,107.077,105.4892,106.5616,111408.0
2015-11-05 11:30:00,128.17,129.65,128.14,128.93,31121.0,106.5533,107.7837,106.5283,107.1851,31121.0
2015-11-05 12:00:00,129.04,129.04,128.14,128.9,24075.0,107.2765,107.2765,106.5283,107.1602,24075.0
2015-11-05 12:30:00,128.66,129.26,128.44,128.56,33394.0,106.9606,107.4594,106.7777,106.8775,33394.0
2015-11-05 13:00:00,128.5,129.03,128.48,128.57,15509.0,106.8276,107.2682,106.811,106.8858,15509.0
2015-11-05 13:30:00,128.77,129.08,128.14,128.54,76396.0,107.0521,107.3098,106.5283,106.8609,76396.0
2015-11-05 14:00:00,128.89,129.71,128.45,129.26,64378.0,107.1518,107.8335,106.7861,107.4594,64378.0
2015-11-05 14:30:00,129.37,130.5,129.17,129.84,29760.0,107.5509,108.4903,107.3846,107.9416,29760.0
2015-11-05 15:00:00,129.85,130.49,129.85,130.27,37365.0,107.9499,108.482,107.9499,108.2991,37365.0
2015-11-05 15:30:00,130.27,130.63,130.0,130.07,73841.0,108.2991,108.5984,108.0746,108.1328,73841.0
2015-11-06 09:30:00,130.97,131.08,128.58,128.75,34052.0,108.881,108.9725,106.8941,107.0355,34052.0
2015-11-06 10:00:00,128.54,128.81,128.02,128.35,33889.0,106.8609,107.0853,106.4286,106.7029,33889.0
2015-11-06 10:30:00,128.4,128.67,126.91,127.51,44999.0,106.7445,106.969,105.5058,106.0046,44999.0
2015-11-06 11:00:00,127.75,128.5,127.6,128.04,34180.0,106.2041,106.8276,106.0794,106.4452,34180.0
2015-11-06 11:30:00,128.2,129.54,128.2,129.09,19998.0,106.5782,107.6922,106.5782,107.3181,19998.0
2015-11-06 12:00:00,128.93,129.28,128.78,129.11,12268.0,107.1851,107.4761,107.0604,107.3347,12268.0
2015-11-06 12:30:00,129.1,129.47,128.51,129.24,13600.0,107.3264,107.634,106.8359,107.4428,13600.0
2015-11-06 13:00:00,129.35,129.47,128.9,128.9,16059.0,107.5343,107.634,107.1602,107.1602,16059.0
2015-11-06 13:30:00,128.91,129.18,128.71,129.14,10350.0,107.1685,107.3929,107.0022,107.3597,10350.0
2015-11-06 14:00:00,129.19,129.45,129.0,129.0,9580.0,107.4012,107.6174,107.2433,107.2433,9580.0
2015-11-06 14:30:00,128.96,129.07,128.61,128.78,15091.0,107.21,107.3015,106.9191,107.0604,15091.0
2015-11-06 15:00:00,128.81,129.19,128.78,128.92,14775.0,107.0853,107.4012,107.0604,107.1768,14775.0
2015-11-06 15:30:00,128.93,129.19,128.85,129.0,40686.0,107.1851,107.4012,107.1186,107.2433,40686.0
2015-11-09 09:30:00,128.77,128.96,127.6,127.94,21428.0,107.0521,107.21,106.0794,106.3621,21428.0
2015-11-09 10:00:00,127.66,128.33,127.31,127.47,19254.0,106.1293,106.6863,105.8383,105.9713,19254.0
2015-11-09 10:30:00,127.42,128.0,127.19,127.41,20005.0,105.9298,106.412,105.7386,105.9215,20005.0
2015-11-09 11:00:00,127.3,127.6,126.34,126.34,27850.0,105.83,106.0794,105.0319,105.0319,27850.0
2015-11-09 11:30:00,126.53,126.73,126.17,126.17,10948.0,105.1899,105.3561,104.8906,104.8906,10948.0
2015-11-09 12:00:00,126.0,126.42,125.81,126.17,10500.0,104.7493,105.0984,104.5913,104.8906,10500.0
2015-11-09 12:30:00,126.1,126.86,126.1,126.47,11093.0,104.8324,105.4642,104.8324,105.14,11093.0
2015-11-09 13:00:00,126.46,126.51,126.02,126.41,9627.0,105.1317,105.1732,104.7659,105.0901,9627.0
2015-11-09 13:30:00,126.37,127.11,126.37,126.62,17222.0,105.0569,105.6721,105.0569,105.2647,17222.0
2015-11-09 14:00:00,126.56,127.03,126.5,126.79,8007.0,105.2148,105.6055,105.1649,105.406,8007.0
2015-11-09 14:30:00,126.89,127.07,126.66,126.71,21850.0,105.4892,105.6388,105.298,105.3395,21850.0
2015-11-09 15:00:00,126.6,127.14,126.6,126.94,16619.0,105.2481,105.697,105.2481,105.5307,16619.0
2015-11-09 15:30:00,127.05,127.81,126.97,127.58,33079.0,105.6222,106.254,105.5557,106.0628,33079.0
2015-11-10 09:30:00,127.57,128.75,127.15,128.61,19467.0,106.0545,107.0355,105.7053,106.9191,19467.0
2015-11-10 10:00:00,128.37,128.59,127.44,127.47,12398.0,106.7195,106.9024,105.9464,105.9713,12398.0
2015-11-10 10:30:00,127.64,127.68,127.06,127.38,18466.0,106.1127,106.1459,105.6305,105.8965,18466.0
2015-11-10 11:00:00,127.34,127.34,125.99,126.01,11540.0,105.8633,105.8633,104.741,104.7576,11540.0
2015-11-10 11:30:00,126.02,126.87,125.98,126.43,27537.0,104.7659,105.4725,104.7326,105.1067,27537.0
2015-11-10 12:00:00,126.49,126.93,126.4,126.71,26725.0,105.1566,105.5224,105.0818,105.3395,26725.0
2015-11-10 12:30:00,126.78,126.85,126.03,126.42,25296.0,105.3977,105.4559,104.7742,105.0984,25296.0
2015-11-10 13:00:00,126.52,126.69,126.33,126.38,11550.0,105.1816,105.3229,105.0236,105.0652,11550.0
2015-11-10 13:30:00,126.46,127.04,126.04,126.89,33652.0,105.1317,105.6139,104.7825,105.4892,33652.0
2015-11-10 14:00:00,126.93,127.28,126.6,126.6,12020.0,105.5224,105.8134,105.2481,105.2481,12020.0
2015-11-10 14:30:00,126.78,127.42,126.75,127.2,17200.0,105.3977,105.9298,105.3728,105.7469,17200.0
2015-11-10 15:00:00,127.15,128.07,127.15,127.9,31182.0,105.7053,106.4701,105.7053,106.3288,31182.0
2015-11-10 15:30:00,127.85,128.19,127.66,128.19,62246.0,106.2872,106.5699,106.1293,106.5699,62246.0
2015-11-11 09:30:00,129.16,130.34,127.94,129.12,33526.0,107.3763,108.3573,106.3621,107.3431,33526.0
2015-11-11 10:00:00,128.99,129.37,128.84,129.13,38992.0,107.235,107.5509,107.1103,107.3514,38992.0
2015-11-11 10:30:00,129.13,129.15,128.74,128.97,51046.0,107.3514,107.368,107.0271,107.2184,51046.0
2015-11-11 11:00:00,128.97,129.47,128.85,129.25,53339.0,107.2184,107.634,107.1186,107.4511,53339.0
2015-11-11 11:30:00,129.2,130.25,129.09,130.18,49505.0,107.4096,108.2825,107.3181,108.2243,49505.0
2015-11-11 12:00:00,130.18,130.9,130.17,130.79,34553.0,108.2243,108.8228,108.216,108.7314,34553.0
2015-11-11 12:30:00,130.88,131.07,130.79,130.9,40755.0,108.8062,108.9642,108.7314,108.8228,40755.0
2015-11-11 13:00:00,130.86,131.0,130.12,130.41,20227.0,108.7896,108.906,108.1744,108.4155,20227.0
2015-11-11 13:30:00,130.29,130.91,130.29,130.76,15300.0,108.3157,108.8312,108.3157,108.7065,15300.0
2015-11-11 14:00:00,130.77,130.84,130.13,130.39,15022.0,108.7148,108.773,108.1827,108.3989,15022.0
2015-11-11 14:30:00,130.47,130.47,130.01,130.1,10757.0,108.4654,108.4654,108.083,108.1578,10757.0
2015-11-11 15:00:00,130.04,130.55,129.93,130.47,36024.0,108.1079,108.5319,108.0164,108.4654,36024.0
2015-11-11 15:30:00,130.57,130.85,130.43,130.58,64975.0,108.5485,108.7813,108.4321,108.5568,64975.0
2015-11-12 09:30:00,129.19,129.58,128.1,129.11,13142.0,107.4012,107.7255,106.4951,107.3347,13142.0
2015-11-12 10:00:00,128.81,129.85,128.81,129.67,9975.0,107.0853,107.9499,107.0853,107.8003,9975.0
2015-11-12 10:30:00,129.46,129.9,129.26,129.84,12029.0,107.6257,107.9915,107.4594,107.9416,12029.0
2015-11-12 11:00:00,129.95,130.14,129.6,129.69,9903.0,108.0331,108.191,107.7421,107.8169,9903.0
2015-11-12 11:30:00,129.55,129.68,128.8,129.02,10037.0,107.7005,107.8086,107.077,107.2599,10037.0
2015-11-12 12:00:00,129.09,129.14,128.22,128.25,5929.0,107.3181,107.3597,106.5948,106.6198,5929.0
2015-11-12 12:30:00,128.27,128.69,128.09,128.69,8921.0,106.6364,106.9856,106.4868,106.9856,8921.0
2015-11-12 13:00:00,128.68,129.05,128.45,128.95,18967.0,106.9773,107.2849,106.7861,107.2017,18967.0
2015-11-12 13:30:00,129.0,129.13,128.75,129.02,15545.0,107.2433,107.3514,107.0355,107.2599,15545.0
2015-11-12 14:00:00,129.02,129.06,128.69,128.81,23030.0,107.2599,107.2932,106.9856,107.0853,23030.0
2015-11-12 14:30:00,128.95,128.96,128.71,128.89,21723.0,107.2017,107.21,107.0022,107.1518,21723.0
2015-11-12 15:00:00,128.86,128.91,128.4,128.41,35165.0,107.1269,107.1685,106.7445,106.7528,35165.0
2015-11-12 15:30:00,128.44,128.45,127.99,127.99,51876.0,106.7777,106.7861,106.4036,106.4036,51876.0
2015-11-13 09:30:00,127.51,128.04,126.77,126.86,15672.0,106.0046,106.4452,105.3894,105.4642,15672.0
2015-11-13 10:00:00,126.81,126.91,126.43,126.58,21893.0,105.4227,105.5058,105.1067,105.2314,21893.0
2015-11-13 10:30:00,126.74,126.92,126.34,126.63,22851.0,105.3645,105.5141,105.0319,105.273,22851.0
2015-11-13 11:00:00,126.75,126.75,126.2,126.56,14220.0,105.3728,105.3728,104.9155,105.2148,14220.0
2015-11-13 11:30:00,126.54,128.04,126.4,128.02,32351.0,105.1982,106.4452,105.0818,106.4286,32351.0
2015-11-13 12:00:00,128.08,128.08,127.47,127.77,11554.0,106.4785,106.4785,105.9713,106.2207,11554.0
2015-11-13 12:30:00,127.82,127.99,127.45,127.53,15100.0,106.2623,106.4036,105.9547,106.0212,15100.0
2015-11-13 13:00:00,127.61,127.64,127.36,127.47,9683.0,106.0877,106.1127,105.8799,105.9713,9683.0
2015-11-13 13:30:00,127.59,128.04,127.59,127.85,8000.0,106.0711,106.4452,106.0711,106.2872,8000.0
2015-11-13 14:00:00,127.76,127.89,127.45,127.46,8628.0,106.2124,106.3205,105.9547,105.963,8628.0
2015-11-13 14:30:00,127.53,127.59,126.9,127.02,6260.0,106.0212,106.0711,105.4975,105.5972,6260.0
2015-11-13 15:00:00,127.03,127.46,126.98,127.36,30644.0,105.6055,105.963,105.564,105.8799,30644.0
2015-11-13 15:30:00,127.34,127.59,127.29,127.4,29052.0,105.8633,106.0711,105.8217,105.9131,29052.0
2015-11-16 09:30:00,128.09,129.68,127.36,129.26,15203.0,106.4868,107.8086,105.8799,107.4594,15203.0
2015-11-16 10:00:00,129.17,129.36,128.48,128.96,11792.0,107.3846,107.5426,106.811,107.21,11792.0
2015-11-16 10:30:00,128.91,129.18,128.6,128.6,7106.0,107.1685,107.3929,106.9108,106.9108,7106.0
2015-11-16 11:00:00,128.7,129.52,128.7,129.23,12880.0,106.9939,107.6756,106.9939,107.4345,12880.0
2015-11-16 11:30:00,129.41,130.07,129.25,129.64,11548.0,107.5841,108.1328,107.4511,107.7754,11548.0
2015-11-16 12:00:00,129.78,130.78,129.75,130.64,49590.0,107.8917,108.7231,107.8668,108.6067,49590.0
2015-11-16 12:30:00,130.64,130.77,130.56,130.67,11388.0,108.6067,108.7148,108.5402,108.6316,11388.0
2015-11-16 13:00:00,130.65,130.97,130.57,130.89,13690.0,108.615,108.881,108.5485,108.8145,13690.0
2015-11-16 13:30:00,130.89,131.04,130.79,130.89,30520.0,108.8145,108.9392,108.7314,108.8145,30520.0
2015-11-16 14:00:00,130.95,131.04,130.61,130.83,23184.0,108.8644,108.9392,108.5818,108.7647,23184.0
2015-11-16 14:30:00,130.84,131.1,130.84,131.03,10206.0,108.773,108.9891,108.773,108.9309,10206.0
2015-11-16 15:00:00,131.08,131.34,131.0,131.18,20761.0,108.9725,109.1886,108.906,109.0556,20761.0
2015-11-16 15:30:00,131.27,131.58,131.12,131.4,40159.0,109.1304,109.3882,109.0057,109.2385,40159.0
2015-11-17 09:30:00,132.05,132.66,130.73,131.85,28535.0,109.7789,110.286,108.6815,109.6126,28535.0
2015-11-17 10:00:00,131.52,132.49,131.52,132.23,9768.0,109.3383,110.1447,109.3383,109.9285,9768.0
2015-11-17 10:30:00,132.14,133.86,132.14,133.41,18878.0,109.8537,111.2836,109.8537,110.9095,18878.0
2015-11-17 11:00:00,133.22,133.34,132.66,132.83,25847.0,110.7516,110.8513,110.286,110.4273,25847.0
2015-11-17 11:30:00,132.88,133.04,132.31,132.55,24795.0,110.4689,110.6019,109.995,110.1946,24795.0
2015-11-17 12:00:00,132.61,132.74,132.22,132.44,11277.0,110.2444,110.3525,109.9202,110.1031,11277.0
2015-11-17 12:30:00,132.47,132.58,132.01,132.12,11535.0,110.1281,110.2195,109.7456,109.8371,11535.0
2015-11-17 13:00:00,132.06,132.16,131.37,131.54,17506.0,109.7872,109.8703,109.2136,109.3549,17506.0
2015-11-17 13:30:00,131.39,132.24,131.32,132.24,11486.0,109.2302,109.9368,109.172,109.9368,11486.0
2015-11-17 14:00:00,132.17,132.44,131.75,131.75,5612.0,109.8787,110.1031,109.5295,109.5295,5612.0
2015-11-17 14:30:00,131.62,131.88,131.29,131.88,6810.0,109.4214,109.6376,109.1471,109.6376,6810.0
2015-11-17 15:00:00,131.74,131.86,131.19,131.85,12571.0,109.5212,109.6209,109.0639,109.6126,12571.0
2015-11-17 15:30:00,131.77,132.13,131.57,131.71,37017.0,109.5461,109.8454,109.3798,109.4962,37017.0
2015-11-18 09:30:00,132.0,132.6,130.51,130.76,76126.0,109.7373,110.2361,108.4986,108.7065,76126.0
2015-11-18 10:00:00,130.72,131.59,130.72,131.13,24704.0,108.6732,109.3965,108.6732,109.0141,24704.0
2015-11-18 10:30:00,131.13,131.87,130.74,131.06,15700.0,109.0141,109.6292,108.6898,108.9559,15700.0
2015-11-18 11:00:00,131.09,131.31,130.79,131.12,13145.0,108.9808,109.1637,108.7314,109.0057,13145.0
2015-11-18 11:30:00,131.15,131.47,131.07,131.24,15918.0,109.0307,109.2967,108.9642,109.1055,15918.0
2015-11-18 12:00:00,131.15,131.74,131.12,131.18,19597.0,109.0307,109.5212,109.0057,109.0556,19597.0
2015-11-18 12:30:00,131.29,131.29,130.58,131.13,17003.0,109.1471,109.1471,108.5568,109.0141,17003.0
2015-11-18 13:00:00,130.97,131.26,130.64,130.74,9153.0,108.881,109.1221,108.6067,108.6898,9153.0
2015-11-18 13:30:00,130.68,130.92,130.4,130.4,9833.0,108.64,108.8395,108.4072,108.4072,9833.0
2015-11-18 14:00:00,130.4,131.31,130.28,130.93,15265.0,108.4072,109.1637,108.3074,108.8478,15265.0
2015-11-18 14:30:00,130.87,131.19,130.68,131.03,12094.0,108.7979,109.0639,108.64,108.9309,12094.0
2015-11-18 15:00:00,131.01,131.17,130.91,130.91,19111.0,108.9143,109.0473,108.8312,108.8312,19111.0
2015-11-18 15:30:00,130.95,131.53,130.92,131.41,44606.0,108.8644,109.3466,108.8395,109.2468,44606.0
2015-11-19 09:30:00,132.39,132.86,131.36,131.73,34420.0,110.0615,110.4523,109.2053,109.5129,34420.0
2015-11-19 10:00:00,131.84,132.02,131.08,131.21,20918.0,109.6043,109.754,108.9725,109.0806,20918.0
2015-11-19 10:30:00,131.23,131.81,131.06,131.81,18667.0,109.0972,109.5794,108.9559,109.5794,18667.0
2015-11-19 11:00:00,131.81,131.99,131.17,131.27,11981.0,109.5794,109.729,109.0473,109.1304,11981.0
2015-11-19 11:30:00,131.17,131.31,130.89,131.06,13305.0,109.0473,109.1637,108.8145,108.9559,13305.0
2015-11-19 12:00:00,131.1,131.1,130.61,130.87,10087.0,108.9891,108.9891,108.5818,108.7979,10087.0
2015-11-19 12:30:00,130.88,131.85,130.8,131.78,18325.0,108.8062,109.6126,108.7397,109.5544,18325.0
2015-11-19 13:00:00,131.78,132.53,131.63,132.05,27140.0,109.5544,110.1779,109.4297,109.7789,27140.0
2015-11-19 13:30:00,132.02,133.25,132.01,133.11,20776.0,109.754,110.7765,109.7456,110.6601,20776.0
2015-11-19 14:00:00,133.08,133.4,132.99,133.36,16410.0,110.6352,110.9012,110.5604,110.868,16410.0
2015-11-19 14:30:00,133.25,133.78,133.25,133.72,18091.0,110.7765,111.2171,110.7765,111.1672,18091.0
2015-11-19 15:00:00,133.7,134.11,133.57,134.03,15677.0,111.1506,111.4915,111.0425,111.425,15677.0
2015-11-19 15:30:00,134.0,134.22,133.77,133.98,31203.0,111.4,111.5829,111.2088,111.3834,31203.0
2015-11-20 09:30:00,135.3,135.88,134.84,135.7,28975.0,112.4808,112.9629,112.0983,112.8133,28975.0
2015-11-20 10:00:00,135.62,136.45,135.59,136.26,13016.0,112.7468,113.4368,112.7218,113.2788,13016.0
2015-11-20 10:30:00,136.29,136.55,136.17,136.23,15572.0,113.3038,113.5199,113.204,113.2539,15572.0
2015-11-20 11:00:00,136.15,136.25,135.76,135.91,15723.0,113.1874,113.2705,112.8632,112.9879,15723.0
2015-11-20 11:30:00,135.93,135.99,134.94,135.01,16467.0,113.0045,113.0544,112.1815,112.2397,16467.0
2015-11-20 12:00:00,135.01,135.01,134.32,134.38,11938.0,112.2397,112.2397,111.666,111.7159,11938.0
2015-11-20 12:30:00,134.48,135.15,134.41,134.7,12001.0,111.7991,112.3561,111.7409,111.982,12001.0
2015-11-20 13:00:00,134.78,134.86,134.34,134.44,5555.0,112.0485,112.115,111.6827,111.7658,5555.0
2015-11-20 13:30:00,134.41,134.41,134.06,134.06,7649.0,111.7409,111.7409,111.4499,111.4499,7649.0
2015-11-20 14:00:00,134.15,134.15,133.75,133.81,6529.0,111.5247,111.5247,111.1922,111.2421,6529.0
2015-11-20 14:30:00,133.94,133.98,133.67,133.79,5700.0,111.3501,111.3834,111.1257,111.2254,5700.0
2015-11-20 15:00:00,133.7,134.08,133.52,133.95,12256.0,111.1506,111.4665,111.001,111.3584,12256.0
2015-11-20 15:30:00,133.82,134.55,133.82,134.52,33472.0,111.2504,111.8572,111.2504,111.8323,33472.0
2015-11-23 09:30:00,135.07,135.57,134.6,134.6,27053.0,112.2895,112.7052,111.8988,111.8988,27053.0
2015-11-23 10:00:00,134.59,135.56,134.04,135.29,9936.0,111.8905,112.6969,111.4333,112.4724,9936.0
2015-11-23 10:30:00,135.01,135.55,134.93,135.35,14030.0,112.2397,112.6886,112.1732,112.5223,14030.0
2015-11-23 11:00:00,135.44,135.48,134.89,135.18,3953.0,112.5971,112.6304,112.1399,112.381,3953.0
2015-11-23 11:30:00,135.03,135.09,134.55,134.74,5512.0,112.2563,112.3062,111.8572,112.0152,5512.0
2015-11-23 12:00:00,134.61,134.71,133.83,133.83,8890.0,111.9071,111.9903,111.2587,111.2587,8890.0
2015-11-23 12:30:00,133.82,133.91,133.76,133.82,3600.0,111.2504,111.3252,111.2005,111.2504,3600.0
2015-11-23 13:00:00,133.82,133.85,133.54,133.83,6205.0,111.2504,111.2753,111.0176,111.2587,6205.0
2015-11-23 13:30:00,133.7,133.72,133.4,133.47,6903.0,111.1506,111.1672,110.9012,110.9594,6903.0
2015-11-23 14:00:00,133.37,133.46,132.88,132.93,6192.0,110.8763,110.9511,110.4689,110.5105,6192.0
2015-11-23 14:30:00,132.93,133.2,132.93,133.17,5865.0,110.5105,110.7349,110.5105,110.71,5865.0
2015-11-23 15:00:00,133.25,133.65,133.25,133.55,5820.0,110.7765,111.109,110.7765,111.0259,5820.0
2015-11-23 15:30:00,133.49,133.72,133.49,133.68,23446.0,110.976,111.1672,110.976,111.134,23446.0
2015-11-24 09:30:00,133.4,133.4,132.0,132.06,19210.0,111.3155,111.3155,110.1473,110.1973,19210.0
2015-11-24 10:00:00,131.89,132.17,131.5,131.53,8834.0,110.0555,110.2891,109.73,109.7551,8834.0
2015-11-24 10:30:00,131.54,132.07,131.18,132.07,11160.0,109.7634,110.2057,109.463,110.2057,11160.0
2015-11-24 11:00:00,132.05,132.18,131.56,131.8,7060.0,110.189,110.2975,109.7801,109.9804,7060.0
2015-11-24 11:30:00,132.01,132.49,131.87,132.23,7817.0,110.1556,110.5561,110.0388,110.3392,7817.0
2015-11-24 12:00:00,132.44,132.7,132.03,132.26,6592.0,110.5144,110.7314,110.1723,110.3642,6592.0
2015-11-24 12:30:00,132.1,132.54,132.02,132.17,7456.0,110.2307,110.5979,110.1639,110.2891,7456.0
2015-11-24 13:00:00,132.18,133.15,132.16,133.15,5800.0,110.2975,111.1069,110.2808,111.1069,5800.0
2015-11-24 13:30:00,133.25,133.33,132.23,132.35,8223.0,111.1903,111.2571,110.3392,110.4393,8223.0
2015-11-24 14:00:00,132.5,132.71,132.26,132.39,13342.0,110.5645,110.7397,110.3642,110.4727,13342.0
2015-11-24 14:30:00,132.34,133.41,132.34,133.24,11636.0,110.431,111.3238,110.431,111.182,11636.0
2015-11-24 15:00:00,133.33,133.83,133.23,133.63,12181.0,111.2571,111.6743,111.1736,111.5074,12181.0
2015-11-24 15:30:00,133.61,133.86,133.33,133.83,43306.0,111.4907,111.6993,111.2571,111.6743,43306.0
2015-11-25 09:30:00,133.85,134.5,133.38,134.21,21548.0,111.691,112.2334,111.2988,111.9914,21548.0
2015-11-25 10:00:00,134.03,134.49,133.93,134.27,5050.0,111.8412,112.225,111.7577,112.0414,5050.0
2015-11-25 10:30:00,134.25,134.42,134.07,134.15,5670.0,112.0248,112.1666,111.8746,111.9413,5670.0
2015-11-25 11:00:00,133.94,134.02,132.88,132.94,10850.0,111.7661,111.8328,110.8816,110.9316,10850.0
2015-11-25 11:30:00,133.06,133.17,132.85,132.99,7485.0,111.0318,111.1236,110.8565,110.9734,7485.0
2015-11-25 12:00:00,133.0,133.02,132.82,132.89,6817.0,110.9817,110.9984,110.8315,110.8899,6817.0
2015-11-25 12:30:00,132.89,133.0,132.66,132.68,9635.0,110.8899,110.9817,110.698,110.7147,9635.0
2015-11-25 13:00:00,132.63,132.67,132.04,132.18,4278.0,110.673,110.7063,110.1806,110.2975,4278.0
2015-11-25 13:30:00,132.14,132.35,132.14,132.35,4845.0,110.2641,110.4393,110.2641,110.4393,4845.0
2015-11-25 14:00:00,132.31,132.32,131.6,131.61,21962.0,110.4059,110.4143,109.8135,109.8218,21962.0
2015-11-25 14:30:00,131.61,132.37,131.6,132.35,16555.0,109.8218,110.456,109.8135,110.4393,16555.0
2015-11-25 15:00:00,132.31,132.95,131.94,131.94,10894.0,110.4059,110.94,110.0972,110.0972,10894.0
2015-11-25 15:30:00,131.93,132.32,131.93,132.3,24526.0,110.0888,110.4143,110.0888,110.3976,24526.0
2015-11-27 09:30:00,132.8,133.28,131.42,131.47,19480.0,110.8148,111.2153,109.6633,109.705,19480.0
2015-11-27 10:00:00,131.42,132.03,131.17,131.82,9500.0,109.6633,110.1723,109.4547,109.997,9500.0
2015-11-27 10:30:00,131.85,132.39,131.8,132.36,2711.0,110.0221,110.4727,109.9804,110.4477,2711.0
2015-11-27 11:00:00,132.41,132.65,132.39,132.55,13580.0,110.4894,110.6896,110.4727,110.6062,13580.0
2015-11-27 11:30:00,132.6,132.63,132.19,132.33,4948.0,110.6479,110.673,110.3058,110.4226,4948.0
2015-11-27 12:00:00,132.34,132.85,132.28,132.83,5658.0,110.431,110.8565,110.3809,110.8398,5658.0
2015-11-27 12:30:00,132.87,133.13,132.52,132.74,26055.0,110.8732,111.0902,110.5812,110.7647,26055.0
2015-11-30 09:30:00,132.83,132.83,131.33,131.39,15004.0,110.8398,110.8398,109.5882,109.6382,15004.0
2015-11-30 10:00:00,131.2,131.99,131.07,131.67,8900.0,109.4797,110.1389,109.3712,109.8719,8900.0
2015-11-30 10:30:00,131.65,132.12,131.56,131.76,6514.0,109.8552,110.2474,109.7801,109.947,6514.0
2015-11-30 11:00:00,131.84,131.96,131.05,131.05,10102.0,110.0137,110.1139,109.3545,109.3545,10102.0
2015-11-30 11:30:00,131.26,131.35,130.78,130.78,15878.0,109.5298,109.6049,109.1292,109.1292,15878.0
2015-11-30 12:00:00,130.84,131.33,130.78,131.16,14768.0,109.1793,109.5882,109.1292,109.4463,14768.0
2015-11-30 12:30:00,131.23,131.23,130.85,130.87,6924.0,109.5047,109.5047,109.1876,109.2043,6924.0
2015-11-30 13:00:00,130.81,130.94,130.43,130.53,13140.0,109.1543,109.2627,108.8372,108.9206,13140.0
2015-11-30 13:30:00,130.53,130.71,130.44,130.62,11125.0,108.9206,109.0708,108.8455,108.9957,11125.0
2015-11-30 14:00:00,130.66,130.67,130.25,130.3,15958.0,109.0291,109.0374,108.687,108.7287,15958.0
2015-11-30 14:30:00,130.34,130.53,130.25,130.31,12209.0,108.7621,108.9206,108.687,108.737,12209.0
2015-11-30 15:00:00,130.4,130.57,130.35,130.45,12834.0,108.8121,108.954,108.7704,108.8539,12834.0
2015-11-30 15:30:00,130.5,131.23,130.5,130.94,50797.0,108.8956,109.5047,108.8956,109.2627,50797.0
2015-12-01 09:30:00,131.19,132.51,130.92,131.43,23210.0,109.4713,110.5728,109.246,109.6716,23210.0
2015-12-01 10:00:00,131.25,131.25,130.42,131.09,26525.0,109.5214,109.5214,108.8288,109.3879,26525.0
2015-12-01 10:30:00,130.98,131.54,130.83,131.26,14350.0,109.2961,109.7634,109.1709,109.5298,14350.0
2015-12-01 11:00:00,131.36,131.85,131.36,131.48,15214.0,109.6132,110.0221,109.6132,109.7133,15214.0
2015-12-01 11:30:00,131.49,131.64,131.04,131.62,10159.0,109.7217,109.8468,109.3462,109.8302,10159.0
2015-12-01 12:00:00,131.74,131.78,131.41,131.77,8356.0,109.9303,109.9637,109.6549,109.9553,8356.0
2015-12-01 12:30:00,131.64,132.16,131.5,132.16,8400.0,109.8468,110.2808,109.73,110.2808,8400.0
2015-12-01 13:00:00,132.2,132.2,131.75,132.08,13350.0,110.3141,110.3141,109.9386,110.214,13350.0
2015-12-01 13:30:00,132.07,132.68,131.95,132.68,12950.0,110.2057,110.7147,110.1055,110.7147,12950.0
2015-12-01 14:00:00,132.7,133.42,132.69,133.15,29525.0,110.7314,111.3322,110.723,111.1069,29525.0
2015-12-01 14:30:00,133.19,133.37,132.71,133.21,15234.0,111.1402,111.2904,110.7397,111.1569,15234.0
2015-12-01 15:00:00,133.13,133.81,133.13,133.75,25419.0,111.0902,111.6576,111.0902,111.6075,25419.0
2015-12-01 15:30:00,133.75,133.87,133.47,133.65,45147.0,111.6075,111.7077,111.3739,111.5241,45147.0
2015-12-02 09:30:00,133.38,133.38,131.08,131.82,30698.0,111.2988,111.2988,109.3796,109.997,30698.0
2015-12-02 10:00:00,132.43,132.43,131.87,131.94,7707.0,110.5061,110.5061,110.0388,110.0972,7707.0
2015-12-02 10:30:00,131.82,132.89,131.73,132.75,11241.0,109.997,110.8899,109.9219,110.7731,11241.0
2015-12-02 11:00:00,132.74,132.92,132.26,132.59,11500.0,110.7647,110.9149,110.3642,110.6396,11500.0
2015-12-02 11:30:00,132.59,132.75,131.33,131.39,9091.0,110.6396,110.7731,109.5882,109.6382,9091.0
2015-12-02 12:00:00,131.51,131.83,131.42,131.75,7544.0,109.7384,110.0054,109.6633,109.9386,7544.0
2015-12-02 12:30:00,132.18,132.18,131.51,131.6,3100.0,110.2975,110.2975,109.7384,109.8135,3100.0
2015-12-02 13:00:00,131.54,131.74,131.42,131.62,5098.0,109.7634,109.9303,109.6633,109.8302,5098.0
2015-12-02 13:30:00,131.57,131.77,131.49,131.75,5450.0,109.7884,109.9553,109.7217,109.9386,5450.0
2015-12-02 14:00:00,131.7,131.7,131.07,131.17,6692.0,109.8969,109.8969,109.3712,109.4547,6692.0
2015-12-02 14:30:00,131.14,131.29,130.88,130.93,4560.0,109.4296,109.5548,109.2127,109.2544,4560.0
2015-12-02 15:00:00,130.83,131.29,130.76,131.24,7015.0,109.1709,109.5548,109.1125,109.5131,7015.0
2015-12-02 15:30:00,131.24,131.25,130.69,131.25,31586.0,109.5131,109.5214,109.0541,109.5214,31586.0
2015-12-03 09:30:00,131.36,131.99,130.33,130.44,9962.0,109.6132,110.1389,108.7537,108.8455,9962.0
2015-12-03 10:00:00,130.3,130.39,129.35,129.69,7448.0,108.7287,108.8038,107.936,108.2197,7448.0
2015-12-03 10:30:00,129.9,130.33,129.88,130.14,3975.0,108.3949,108.7537,108.3782,108.5952,3975.0
2015-12-03 11:00:00,130.17,130.93,130.16,130.78,4500.0,108.6202,109.2544,108.6119,109.1292,4500.0
2015-12-03 11:30:00,130.84,132.41,130.7,131.2,18129.0,109.1793,110.4894,109.0625,109.4797,18129.0
2015-12-03 12:00:00,131.32,131.37,130.66,130.76,9614.0,109.5798,109.6215,109.0291,109.1125,9614.0
2015-12-03 12:30:00,130.69,130.78,130.04,130.11,8360.0,109.0541,109.1292,108.5117,108.5701,8360.0
2015-12-03 13:00:00,130.18,130.67,130.18,130.67,6471.0,108.6286,109.0374,108.6286,109.0374,6471.0
2015-12-03 13:30:00,130.45,130.6,129.56,129.68,7182.0,108.8539,108.979,108.1112,108.2113,7182.0
2015-12-03 14:00:00,129.48,129.93,129.03,129.19,10355.0,108.0444,108.4199,107.6689,107.8024,10355.0
2015-12-03 14:30:00,129.08,129.57,128.93,129.41,8102.0,107.7107,108.1195,107.5855,107.986,8102.0
2015-12-03 15:00:00,129.47,130.02,129.47,129.64,11511.0,108.0361,108.495,108.0361,108.178,11511.0
2015-12-03 15:30:00,129.6,130.2,129.24,129.93,61389.0,108.1446,108.6452,107.8442,108.4199,61389.0
2015-12-04 09:30:00,130.32,133.48,129.22,132.94,25116.0,108.7454,111.3822,107.8275,110.9316,25116.0
2015-12-04 10:00:00,132.75,133.0,131.88,132.09,10919.0,110.7731,110.9817,110.0471,110.2224,10919.0
2015-12-04 10:30:00,131.91,132.32,131.74,131.98,18903.0,110.0721,110.4143,109.9303,110.1306,18903.0
2015-12-04 11:00:00,131.97,132.29,131.64,132.03,8971.0,110.1222,110.3892,109.8468,110.1723,8971.0
2015-12-04 11:30:00,132.16,132.16,131.6,131.82,10432.0,110.2808,110.2808,109.8135,109.997,10432.0
2015-12-04 12:00:00,131.82,131.98,131.64,131.98,6590.0,109.997,110.1306,109.8468,110.1306,6590.0
2015-12-04 12:30:00,131.91,132.32,131.83,132.21,6522.0,110.0721,110.4143,110.0054,110.3225,6522.0
2015-12-04 13:00:00,132.25,132.3,131.92,132.1,7250.0,110.3559,110.3976,110.0805,110.2307,7250.0
2015-12-04 13:30:00,132.11,132.31,131.93,132.29,9569.0,110.239,110.4059,110.0888,110.3892,9569.0
2015-12-04 14:00:00,132.3,132.43,131.86,132.14,9583.0,110.3976,110.5061,110.0304,110.2641,9583.0
2015-12-04 14:30:00,132.14,132.5,132.05,132.5,11786.0,110.2641,110.5645,110.189,110.5645,11786.0
2015-12-04 15:00:00,132.5,133.04,132.49,133.0,12100.0,110.5645,111.0151,110.5561,110.9817,12100.0
2015-12-04 15:30:00,133.01,133.17,132.62,132.99,40486.0,110.99,111.1236,110.6646,110.9734,40486.0
2015-12-07 09:30:00,133.08,133.08,132.17,132.17,12995.0,111.0485,111.0485,110.2891,110.2891,12995.0
2015-12-07 10:00:00,132.41,132.8,132.03,132.74,9800.0,110.4894,110.8148,110.1723,110.7647,9800.0
2015-12-07 10:30:00,132.62,132.98,132.24,132.48,9213.0,110.6646,110.965,110.3475,110.5478,9213.0
2015-12-07 11:00:00,132.31,132.59,132.23,132.24,6552.0,110.4059,110.6396,110.3392,110.3475,6552.0
2015-12-07 11:30:00,132.11,132.67,132.09,132.67,8531.0,110.239,110.7063,110.2224,110.7063,8531.0
2015-12-07 12:00:00,132.56,132.67,132.22,132.45,4933.0,110.6145,110.7063,110.3308,110.5228,4933.0
2015-12-07 12:30:00,132.62,132.62,131.37,131.49,4618.0,110.6646,110.6646,109.6215,109.7217,4618.0
2015-12-07 13:00:00,131.48,132.06,131.29,131.62,6563.0,109.7133,110.1973,109.5548,109.8302,6563.0
2015-12-07 13:30:00,131.61,131.64,131.08,131.64,4649.0,109.8218,109.8468,109.3796,109.8468,4649.0
2015-12-07 14:00:00,131.7,131.73,131.3,131.73,5846.0,109.8969,109.9219,109.5631,109.9219,5846.0
2015-12-07 14:30:00,131.96,131.97,131.46,131.63,8906.0,110.1139,110.1222,109.6966,109.8385,8906.0
2015-12-07 15:00:00,131.62,131.9,131.48,131.9,8566.0,109.8302,110.0638,109.7133,110.0638,8566.0
2015-12-07 15:30:00,131.85,132.69,131.67,132.53,25520.0,110.0221,110.723,109.8719,110.5895,25520.0
2015-12-08 09:30:00,130.88,131.65,130.26,130.64,25629.0,109.2127,109.8552,108.6953,109.0124,25629.0
2015-12-08 10:00:00,130.7,131.25,130.47,130.6,17517.0,109.0625,109.5214,108.8705,108.979,17517.0
2015-12-08 10:30:00,130.64,131.42,130.63,130.87,11625.0,109.0124,109.6633,109.0041,109.2043,11625.0
2015-12-08 11:00:00,130.86,131.72,130.86,131.15,8924.0,109.196,109.9136,109.196,109.438,8924.0
2015-12-08 11:30:00,131.13,131.21,130.73,131.14,9603.0,109.4213,109.488,109.0875,109.4296,9603.0
2015-12-08 12:00:00,131.03,131.03,130.46,130.63,7155.0,109.3378,109.3378,108.8622,109.0041,7155.0
2015-12-08 12:30:00,130.63,130.94,130.43,130.94,8453.0,109.0041,109.2627,108.8372,109.2627,8453.0
2015-12-08 13:00:00,130.77,131.27,130.58,131.27,28829.0,109.1209,109.5381,108.9623,109.5381,28829.0
2015-12-08 13:30:00,131.27,131.36,130.65,130.81,28177.0,109.5381,109.6132,109.0207,109.1543,28177.0
2015-12-08 14:00:00,130.81,131.58,130.76,131.21,12750.0,109.1543,109.7968,109.1125,109.488,12750.0
2015-12-08 14:30:00,131.32,131.39,130.53,130.76,17151.0,109.5798,109.6382,108.9206,109.1125,17151.0
2015-12-08 15:00:00,130.75,130.86,130.1,130.1,19989.0,109.1042,109.196,108.5618,108.5618,19989.0
2015-12-08 15:30:00,130.13,130.76,130.02,130.68,48970.0,108.5868,109.1125,108.495,109.0458,48970.0
2015-12-09 09:30:00,130.1,130.73,129.57,130.7,17254.0,108.5618,109.0875,108.1195,109.0625,17254.0
2015-12-09 10:00:00,130.94,131.41,130.66,130.88,5335.0,109.2627,109.6549,109.0291,109.2127,5335.0
2015-12-09 10:30:00,130.88,131.48,130.88,131.13,5685.0,109.2127,109.7133,109.2127,109.4213,5685.0
2015-12-09 11:00:00,131.11,131.32,130.57,130.67,10949.0,109.4046,109.5798,108.954,109.0374,10949.0
2015-12-09 11:30:00,130.58,130.98,130.04,130.04,9191.0,108.9623,109.2961,108.5117,108.5117,9191.0
2015-12-09 12:00:00,130.05,130.35,129.85,129.88,13316.0,108.5201,108.7704,108.3532,108.3782,13316.0
2015-12-09 12:30:00,129.61,129.61,128.77,129.09,10100.0,108.1529,108.1529,107.452,107.719,10100.0
2015-12-09 13:00:00,129.03,129.7,128.96,129.5,12789.0,107.6689,108.228,107.6105,108.0611,12789.0
2015-12-09 13:30:00,129.2,129.94,129.18,129.7,12952.0,107.8108,108.4283,107.7941,108.228,12952.0
2015-12-09 14:00:00,129.61,129.77,128.68,128.88,16860.0,108.1529,108.2864,107.3769,107.5438,16860.0
2015-12-09 14:30:00,128.88,129.03,128.47,128.52,14557.0,107.5438,107.6689,107.2016,107.2434,14557.0
2015-12-09 15:00:00,128.54,128.92,128.46,128.83,15098.0,107.2601,107.5771,107.1933,107.502,15098.0
2015-12-09 15:30:00,128.82,128.95,128.52,128.6,36275.0,107.4937,107.6022,107.2434,107.3101,36275.0
2015-12-10 09:30:00,128.56,129.53,128.25,128.25,12315.0,107.2767,108.0862,107.0181,107.0181,12315.0
2015-12-10 10:00:00,128.48,129.0,128.12,129.0,10617.0,107.21,107.6439,106.9096,107.6439,10617.0
2015-12-10 10:30:00,129.03,129.41,128.6,128.62,7910.0,107.6689,107.986,107.3101,107.3268,7910.0
2015-12-10 11:00:00,128.57,128.83,128.49,128.69,4541.0,107.2851,107.502,107.2183,107.3852,4541.0
2015-12-10 11:30:00,128.66,128.67,128.05,128.39,5822.0,107.3602,107.3685,106.8512,107.1349,5822.0
2015-12-10 12:00:00,128.24,128.48,127.73,128.38,10214.0,107.0097,107.21,106.5842,107.1265,10214.0
2015-12-10 12:30:00,128.43,129.15,128.17,129.15,6700.0,107.1683,107.7691,106.9513,107.7691,6700.0
2015-12-10 13:00:00,129.19,129.2,128.63,128.82,4700.0,107.8024,107.8108,107.3352,107.4937,4700.0
2015-12-10 13:30:00,128.87,129.1,128.69,129.01,5700.0,107.5354,107.7273,107.3852,107.6522,5700.0
2015-12-10 14:00:00,129.05,129.52,129.01,129.52,7575.0,107.6856,108.0778,107.6522,108.0778,7575.0
2015-12-10 14:30:00,129.62,129.62,128.89,128.94,9439.0,108.1613,108.1613,107.5521,107.5938,9439.0
2015-12-10 15:00:00,128.88,128.88,128.29,128.47,10570.0,107.5438,107.5438,107.0514,107.2016,10570.0
2015-12-10 15:30:00,128.5,128.6,128.04,128.48,30355.0,107.2267,107.3101,106.8428,107.21,30355.0
2015-12-11 09:30:00,126.7,127.51,126.3,126.38,15157.0,105.7247,106.4006,105.3909,105.4576,15157.0
2015-12-11 10:00:00,126.5,127.4,126.39,127.32,12356.0,105.5578,106.3088,105.466,106.242,12356.0
2015-12-11 10:30:00,127.33,127.61,126.82,126.82,10434.0,106.2504,106.484,105.8248,105.8248,10434.0
2015-12-11 11:00:00,126.86,127.39,126.56,127.09,8344.0,105.8582,106.3004,105.6078,106.0501,8344.0
2015-12-11 11:30:00,126.96,127.12,126.71,127.11,10601.0,105.9416,106.0751,105.733,106.0668,10601.0
2015-12-11 12:00:00,127.07,127.1,126.18,126.25,10041.0,106.0334,106.0585,105.2908,105.3492,10041.0
2015-12-11 12:30:00,126.19,127.11,126.06,126.84,18999.0,105.2991,106.0668,105.1906,105.8415,18999.0
2015-12-11 13:00:00,126.81,127.09,126.78,126.91,9218.0,105.8165,106.0501,105.7914,105.8999,9218.0
2015-12-11 13:30:00,126.82,126.96,126.53,126.55,5952.0,105.8248,105.9416,105.5828,105.5995,5952.0
2015-12-11 14:00:00,126.65,127.1,126.65,126.75,6487.0,105.6829,106.0585,105.6829,105.7664,6487.0
2015-12-11 14:30:00,126.67,127.14,126.64,126.82,5800.0,105.6996,106.0918,105.6746,105.8248,5800.0
2015-12-11 15:00:00,126.82,126.85,126.25,126.52,9470.0,105.8248,105.8498,105.3492,105.5745,9470.0
2015-12-11 15:30:00,126.65,126.9,126.31,126.62,25707.0,105.6829,105.8916,105.3992,105.6579,25707.0
2015-12-14 09:30:00,126.73,127.23,126.25,126.25,7784.0,105.7497,106.1669,105.3492,105.3492,7784.0
2015-12-14 10:00:00,126.04,126.6,125.1,125.22,15452.0,105.1739,105.6412,104.3896,104.4897,15452.0
2015-12-14 10:30:00,125.38,126.13,125.2,126.04,14553.0,104.6232,105.249,104.473,105.1739,14553.0
2015-12-14 11:00:00,126.05,126.24,125.24,125.35,13181.0,105.1823,105.3408,104.5064,104.5982,13181.0
2015-12-14 11:30:00,125.28,126.29,124.9,126.29,17177.0,104.5398,105.3825,104.2227,105.3825,17177.0
2015-12-14 12:00:00,126.17,126.5,125.8,126.5,6435.0,105.2824,105.5578,104.9737,105.5578,6435.0
2015-12-14 12:30:00,126.5,126.64,126.09,126.55,24712.0,105.5578,105.6746,105.2157,105.5995,24712.0
2015-12-14 13:00:00,126.58,126.67,126.43,126.48,15032.0,105.6245,105.6996,105.4994,105.5411,15032.0
2015-12-14 13:30:00,126.51,126.57,126.21,126.51,28342.0,105.5661,105.6162,105.3158,105.5661,28342.0
2015-12-14 14:00:00,126.51,126.68,126.06,126.07,23369.0,105.5661,105.708,105.1906,105.199,23369.0
2015-12-14 14:30:00,126.06,126.4,125.69,126.34,20736.0,105.1906,105.4743,104.8819,105.4243,20736.0
2015-12-14 15:00:00,126.18,126.35,125.9,126.04,15556.0,105.2908,105.4326,105.0571,105.1739,15556.0
2015-12-14 15:30:00,126.04,126.42,125.93,126.39,29189.0,105.1739,105.491,105.0821,105.466,29189.0
2015-12-15 09:30:00,127.42,127.79,126.23,126.56,21556.0,106.3255,106.6342,105.3325,105.6078,21556.0
2015-12-15 10:00:00,126.58,127.13,126.58,126.98,27989.0,105.6245,106.0835,105.6245,105.9583,27989.0
2015-12-15 10:30:00,126.99,127.01,126.43,126.85,12109.0,105.9667,105.9834,105.4994,105.8498,12109.0
2015-12-15 11:00:00,126.87,127.1,126.6,126.79,15307.0,105.8665,106.0585,105.6412,105.7998,15307.0
2015-12-15 11:30:00,126.88,127.05,126.69,126.93,23489.0,105.8749,106.0167,105.7163,105.9166,23489.0
2015-12-15 12:00:00,126.94,127.1,126.83,126.94,10347.0,105.9249,106.0585,105.8331,105.9249,10347.0
2015-12-15 12:30:00,127.04,127.1,126.85,126.91,36023.0,106.0084,106.0585,105.8498,105.8999,36023.0
2015-12-15 13:00:00,126.89,126.94,126.56,126.76,17182.0,105.8832,105.9249,105.6078,105.7747,17182.0
2015-12-15 13:30:00,126.92,127.0,126.8,126.87,38281.0,105.9082,105.975,105.8081,105.8665,38281.0
2015-12-15 14:00:00,126.86,127.01,126.63,126.77,7601.0,105.8582,105.9834,105.6663,105.7831,7601.0
2015-12-15 14:30:00,126.68,126.92,126.6,126.79,7707.0,105.708,105.9082,105.6412,105.7998,7707.0
2015-12-15 15:00:00,126.81,126.98,126.64,126.65,11858.0,105.8165,105.9583,105.6746,105.6829,11858.0
2015-12-15 15:30:00,126.65,127.08,126.48,126.92,42420.0,105.6829,106.0418,105.5411,105.9082,42420.0
2015-12-16 09:30:00,128.22,128.22,127.21,127.53,7527.0,106.993,106.993,106.1502,106.4173,7527.0
2015-12-16 10:00:00,127.48,127.83,127.48,127.58,6488.0,106.3755,106.6676,106.3755,106.459,6488.0
2015-12-16 10:30:00,127.4,127.46,126.96,127.37,21839.0,106.3088,106.3589,105.9416,106.2838,21839.0
2015-12-16 11:00:00,127.36,127.41,127.02,127.2,12600.0,106.2754,106.3171,105.9917,106.1419,12600.0
2015-12-16 11:30:00,127.31,127.55,127.13,127.13,16435.0,106.2337,106.434,106.0835,106.0835,16435.0
2015-12-16 12:00:00,127.13,127.34,126.95,127.09,15848.0,106.0835,106.2587,105.9333,106.0501,15848.0
2015-12-16 12:30:00,127.07,127.42,126.74,126.85,6500.0,106.0334,106.3255,105.758,105.8498,6500.0
2015-12-16 13:00:00,126.86,127.54,126.86,127.39,8603.0,105.8582,106.4256,105.8582,106.3004,8603.0
2015-12-16 13:30:00,127.36,128.04,127.2,127.94,6851.0,106.2754,106.8428,106.1419,106.7594,6851.0
2015-12-16 14:00:00,127.55,128.25,127.21,127.96,6469.0,106.434,107.0181,106.1502,106.7761,6469.0
2015-12-16 14:30:00,127.64,128.39,127.58,128.39,6007.0,106.5091,107.1349,106.459,107.1349,6007.0
2015-12-16 15:00:00,128.68,128.82,128.28,128.82,6827.0,107.3769,107.4937,107.0431,107.4937,6827.0
2015-12-16 15:30:00,128.8,129.43,128.54,128.57,34476.0,107.477,108.0027,107.2601,107.2851,34476.0
2015-12-17 09:30:00,128.64,129.52,128.16,129.31,8394.0,107.3435,108.0778,106.943,107.9026,8394.0
2015-12-17 10:00:00,129.03,129.08,128.37,128.63,6997.0,107.6689,107.7107,107.1182,107.3352,6997.0
2015-12-17 10:30:00,128.47,128.47,127.04,127.45,18591.0,107.2016,107.2016,106.0084,106.3505,18591.0
2015-12-17 11:00:00,127.38,127.93,127.13,127.25,11694.0,106.2921,106.751,106.0835,106.1836,11694.0
2015-12-17 11:30:00,127.3,127.67,127.29,127.67,5216.0,106.2253,106.5341,106.217,106.5341,5216.0
2015-12-17 12:00:00,127.67,127.73,127.28,127.61,5640.0,106.5341,106.5842,106.2087,106.484,5640.0
2015-12-17 12:30:00,127.56,127.7,127.09,127.66,9217.0,106.4423,106.5591,106.0501,106.5257,9217.0
2015-12-17 13:00:00,127.67,128.15,127.58,127.97,15106.0,106.5341,106.9346,106.459,106.7844,15106.0
2015-12-17 13:30:00,128.03,128.62,127.97,128.62,13948.0,106.8345,107.3268,106.7844,107.3268,13948.0
2015-12-17 14:00:00,128.46,128.46,127.81,127.87,10662.0,107.1933,107.1933,106.6509,106.701,10662.0
2015-12-17 14:30:00,127.93,127.98,127.26,127.48,10675.0,106.751,106.7928,106.192,106.3755,10675.0
2015-12-17 15:00:00,127.64,127.71,127.24,127.38,12083.0,106.5091,106.5675,106.1753,106.2921,12083.0
2015-12-17 15:30:00,127.28,127.62,126.91,126.92,37479.0,106.2087,106.4924,105.8999,105.9082,37479.0
2015-12-18 09:30:00,126.99,126.99,125.57,126.3,68440.0,105.9667,105.9667,104.7817,105.3909,68440.0
2015-12-18 10:00:00,126.19,127.14,126.04,126.91,18494.0,105.2991,106.0918,105.1739,105.8999,18494.0
2015-12-18 10:30:00,126.23,126.41,125.83,126.36,9106.0,105.3325,105.4827,104.9987,105.441,9106.0
2015-12-18 11:00:00,126.26,126.53,126.02,126.08,8890.0,105.3575,105.5828,105.1572,105.2073,8890.0
2015-12-18 11:30:00,126.0,126.15,125.6,125.6,17900.0,105.1406,105.2657,104.8068,104.8068,17900.0
2015-12-18 12:00:00,125.55,125.56,125.26,125.35,3800.0,104.7651,104.7734,104.5231,104.5982,3800.0
2015-12-18 12:30:00,125.35,125.52,124.9,125.32,12095.0,104.5982,104.74,104.2227,104.5731,12095.0
2015-12-18 13:00:00,125.19,125.63,125.17,125.29,11510.0,104.4647,104.8318,104.448,104.5481,11510.0
2015-12-18 13:30:00,125.29,125.38,124.96,125.21,7063.0,104.5481,104.6232,104.2727,104.4813,7063.0
2015-12-18 14:00:00,125.1,125.52,125.03,125.43,10366.0,104.3896,104.74,104.3311,104.6649,10366.0
2015-12-18 14:30:00,125.39,125.5,125.23,125.42,7512.0,104.6315,104.7233,104.498,104.6566,7512.0
2015-12-18 15:00:00,125.5,125.57,124.94,125.25,12813.0,104.7233,104.7817,104.256,104.5147,12813.0
2015-12-18 15:30:00,125.17,126.1,125.16,125.37,74760.0,104.448,105.224,104.4396,104.6149,74760.0
2015-12-21 09:30:00,126.61,127.96,125.9,127.63,46306.0,105.6496,106.7761,105.0571,106.5007,46306.0
2015-12-21 10:00:00,127.73,127.84,127.2,127.26,35090.0,106.5842,106.6759,106.1419,106.192,35090.0
2015-12-21 10:30:00,127.22,127.75,127.22,127.59,16674.0,106.1586,106.6008,106.1586,106.4673,16674.0
2015-12-21 11:00:00,127.5,127.75,127.1,127.22,16842.0,106.3922,106.6008,106.0585,106.1586,16842.0
2015-12-21 11:30:00,127.19,127.19,126.38,126.71,5350.0,106.1336,106.1336,105.4576,105.733,5350.0
2015-12-21 12:00:00,126.72,127.22,126.72,126.9,6830.0,105.7414,106.1586,105.7414,105.8916,6830.0
2015-12-21 12:30:00,126.92,127.18,126.87,127.07,3227.0,105.9082,106.1252,105.8665,106.0334,3227.0
2015-12-21 13:00:00,127.09,127.25,126.83,126.83,8456.0,106.0501,106.1836,105.8331,105.8331,8456.0
2015-12-21 13:30:00,126.87,127.14,126.59,126.59,9449.0,105.8665,106.0918,105.6329,105.6329,9449.0
2015-12-21 14:00:00,126.59,126.61,126.22,126.24,2152.0,105.6329,105.6496,105.3241,105.3408,2152.0
2015-12-21 14:30:00,126.12,126.71,125.99,126.71,11280.0,105.2407,105.733,105.1322,105.733,11280.0
2015-12-21 15:00:00,126.61,126.88,126.54,126.64,7776.0,105.6496,105.8749,105.5912,105.6746,7776.0
2015-12-21 15:30:00,126.72,127.29,126.72,127.21,40576.0,105.7414,106.217,105.7414,106.1502,40576.0
2015-12-22 09:30:00,127.69,128.13,127.1,127.35,10302.0,106.5508,106.9179,106.0585,106.2671,10302.0
2015-12-22 10:00:00,127.51,127.51,126.53,127.02,4529.0,106.4006,106.4006,105.5828,105.9917,4529.0
2015-12-22 10:30:00,127.14,127.46,126.85,127.42,17420.0,106.0918,106.3589,105.8498,106.3255,17420.0
2015-12-22 11:00:00,127.2,127.44,126.94,126.96,5133.0,106.1419,106.3422,105.9249,105.9416,5133.0
2015-12-22 11:30:00,126.92,127.17,126.53,126.57,6880.0,105.9082,106.1169,105.5828,105.6162,6880.0
2015-12-22 12:00:00,126.49,126.79,126.09,126.78,2900.0,105.5494,105.7998,105.2157,105.7914,2900.0
2015-12-22 12:30:00,126.74,127.69,126.69,127.65,9965.0,105.758,106.5508,105.7163,106.5174,9965.0
2015-12-22 13:00:00,127.53,127.97,127.29,127.46,4787.0,106.4173,106.7844,106.217,106.3589,4787.0
2015-12-22 13:30:00,127.49,127.97,127.28,127.84,8361.0,106.3839,106.7844,106.2087,106.6759,8361.0
2015-12-22 14:00:00,127.84,128.09,127.66,128.07,6433.0,106.6759,106.8846,106.5257,106.8679,6433.0
2015-12-22 14:30:00,128.03,128.06,127.87,127.93,5542.0,106.8345,106.8595,106.701,106.751,5542.0
2015-12-22 15:00:00,127.95,128.23,127.84,128.04,10901.0,106.7677,107.0014,106.6759,106.8428,10901.0
2015-12-22 15:30:00,128.01,128.15,127.49,127.79,42053.0,106.8178,106.9346,106.3839,106.6342,42053.0
2015-12-23 09:30:00,128.89,128.89,127.67,128.06,5275.0,107.5521,107.5521,106.5341,106.8595,5275.0
2015-12-23 10:00:00,128.12,128.59,128.07,128.59,4502.0,106.9096,107.3018,106.8679,107.3018,4502.0
2015-12-23 10:30:00,128.6,128.73,128.3,128.72,15453.0,107.3101,107.4186,107.0598,107.4103,15453.0
2015-12-23 11:00:00,128.83,128.92,128.7,128.89,2380.0,107.502,107.5771,107.3936,107.5521,2380.0
2015-12-23 11:30:00,128.76,129.44,128.7,129.41,6595.0,107.4436,108.0111,107.3936,107.986,6595.0
2015-12-23 12:00:00,129.46,129.92,129.34,129.52,8401.0,108.0278,108.4116,107.9276,108.0778,8401.0
2015-12-23 12:30:00,129.46,129.61,129.36,129.46,7822.0,108.0278,108.1529,107.9443,108.0278,7822.0
2015-12-23 13:00:00,129.28,129.28,128.99,129.27,2971.0,107.8775,107.8775,107.6356,107.8692,2971.0
2015-12-23 13:30:00,129.11,129.24,128.82,128.82,3048.0,107.7357,107.8442,107.4937,107.4937,3048.0
2015-12-23 14:00:00,128.89,128.89,128.5,128.76,4427.0,107.5521,107.5521,107.2267,107.4436,4427.0
2015-12-23 14:30:00,128.76,128.84,128.48,128.5,8365.0,107.4436,107.5104,107.21,107.2267,8365.0
2015-12-23 15:00:00,128.61,128.61,127.99,128.26,8410.0,107.3185,107.3185,106.8011,107.0264,8410.0
2015-12-23 15:30:00,128.3,128.49,128.11,128.48,20583.0,107.0598,107.2183,106.9012,107.21,20583.0
2015-12-24 09:30:00,128.45,128.73,128.1,128.35,8315.0,107.185,107.4186,106.8929,107.1015,8315.0
2015-12-24 10:00:00,128.35,129.23,128.35,129.08,7000.0,107.1015,107.8358,107.1015,107.7107,7000.0
2015-12-24 10:30:00,129.13,130.05,129.06,130.05,6800.0,107.7524,108.5201,107.694,108.5201,6800.0
2015-12-24 11:00:00,130.1,130.38,129.87,130.26,8810.0,108.5618,108.7954,108.3699,108.6953,8810.0
2015-12-24 11:30:00,130.0,130.19,129.9,129.96,5700.0,108.4784,108.6369,108.3949,108.445,5700.0
2015-12-24 12:00:00,130.18,130.18,129.44,129.49,2300.0,108.6286,108.6286,108.0111,108.0528,2300.0
2015-12-24 12:30:00,129.69,129.89,129.2,129.55,9054.0,108.2197,108.3866,107.8108,108.1029,9054.0
2015-12-28 09:30:00,129.31,129.96,127.5,127.51,8418.0,107.9026,108.445,106.3922,106.4006,8418.0
2015-12-28 10:00:00,127.49,127.49,126.63,127.06,6586.0,106.3839,106.3839,105.6663,106.0251,6586.0
2015-12-28 10:30:00,126.97,127.12,126.64,127.09,6344.0,105.95,106.0751,105.6746,106.0501,6344.0
2015-12-28 11:00:00,127.09,127.83,127.09,127.15,8177.0,106.0501,106.6676,106.0501,106.1002,8177.0
2015-12-28 11:30:00,127.06,127.46,127.04,127.28,2632.0,106.0251,106.3589,106.0084,106.2087,2632.0
2015-12-28 12:00:00,127.33,127.33,126.92,127.05,2500.0,106.2504,106.2504,105.9082,106.0167,2500.0
2015-12-28 12:30:00,127.11,127.49,127.03,127.38,2096.0,106.0668,106.3839,106.0,106.2921,2096.0
2015-12-28 13:00:00,127.56,128.34,127.47,128.05,5340.0,106.4423,107.0932,106.3672,106.8512,5340.0
2015-12-28 13:30:00,128.28,128.46,128.14,128.25,5422.0,107.0431,107.1933,106.9263,107.0181,5422.0
2015-12-28 14:00:00,128.01,128.11,127.73,127.83,4083.0,106.8178,106.9012,106.5842,106.6676,4083.0
2015-12-28 14:30:00,127.91,128.13,127.85,128.06,3450.0,106.7344,106.9179,106.6843,106.8595,3450.0
2015-12-28 15:00:00,128.19,128.19,127.61,127.81,4717.0,106.968,106.968,106.484,106.6509,4717.0
2015-12-28 15:30:00,127.89,128.36,127.83,128.36,20750.0,106.7177,107.1099,106.6676,107.1099,20750.0
2015-12-29 09:30:00,129.4,130.36,129.4,129.66,8845.0,107.9777,108.7788,107.9777,108.1946,8845.0
2015-12-29 10:00:00,129.74,130.15,129.36,129.36,5035.0,108.2614,108.6035,107.9443,107.9443,5035.0
2015-12-29 10:30:00,129.36,129.47,128.83,129.11,14141.0,107.9443,108.0361,107.502,107.7357,14141.0
2015-12-29 11:00:00,129.05,129.62,129.05,129.23,5200.0,107.6856,108.1613,107.6856,107.8358,5200.0
2015-12-29 11:30:00,129.32,129.32,128.49,128.77,4735.0,107.9109,107.9109,107.2183,107.452,4735.0
2015-12-29 12:00:00,128.79,128.89,128.67,128.8,4700.0,107.4687,107.5521,107.3685,107.477,4700.0
2015-12-29 12:30:00,128.81,128.81,128.56,128.61,3300.0,107.4854,107.4854,107.2767,107.3185,3300.0
2015-12-29 13:00:00,128.65,129.2,128.56,128.91,5327.0,107.3518,107.8108,107.2767,107.5688,5327.0
2015-12-29 13:30:00,129.02,129.27,129.01,129.24,2703.0,107.6606,107.8692,107.6522,107.8442,2703.0
2015-12-29 14:00:00,129.25,129.41,129.2,129.33,2700.0,107.8525,107.986,107.8108,107.9193,2700.0
2015-12-29 14:30:00,129.31,129.36,129.16,129.3,4425.0,107.9026,107.9443,107.7774,107.8942,4425.0
2015-12-29 15:00:00,129.35,129.74,129.34,129.5,7180.0,107.936,108.2614,107.9276,108.0611,7180.0
2015-12-29 15:30:00,129.55,129.66,129.2,129.48,27264.0,108.1029,108.1946,107.8108,108.0444,27264.0
2015-12-30 09:30:00,129.18,129.18,128.63,129.03,4758.0,107.7941,107.7941,107.3352,107.6689,4758.0
2015-12-30 10:00:00,128.87,129.01,128.75,128.94,5600.0,107.5354,107.6522,107.4353,107.5938,5600.0
2015-12-30 10:30:00,128.87,129.23,128.79,129.09,10386.0,107.5354,107.8358,107.4687,107.719,10386.0
2015-12-30 11:00:00,129.09,129.15,128.35,128.38,3156.0,107.719,107.7691,107.1015,107.1265,3156.0
2015-12-30 11:30:00,128.35,128.47,128.25,128.4,5316.0,107.1015,107.2016,107.0181,107.1432,5316.0
2015-12-30 12:00:00,128.35,128.55,127.98,128.17,7196.0,107.1015,107.2684,106.7928,106.9513,7196.0
2015-12-30 12:30:00,128.24,128.45,128.16,128.33,3422.0,107.0097,107.185,106.943,107.0848,3422.0
2015-12-30 13:00:00,128.33,128.33,127.76,127.76,4750.0,107.0848,107.0848,106.6092,106.6092,4750.0
2015-12-30 13:30:00,127.77,128.47,127.76,128.28,5806.0,106.6175,107.2016,106.6092,107.0431,5806.0
2015-12-30 14:00:00,128.2,128.41,128.11,128.11,2900.0,106.9763,107.1516,106.9012,106.9012,2900.0
2015-12-30 14:30:00,128.07,128.18,127.89,128.0,2900.0,106.8679,106.9597,106.7177,106.8095,2900.0
2015-12-30 15:00:00,128.0,128.1,127.91,127.96,11338.0,106.8095,106.8929,106.7344,106.7761,11338.0
2015-12-30 15:30:00,127.88,127.96,127.36,127.58,21414.0,106.7093,106.7761,106.2754,106.459,21414.0
2015-12-31 09:30:00,127.06,127.67,126.17,126.5,25406.0,106.0251,106.5341,105.2824,105.5578,25406.0
2015-12-31 10:00:00,126.45,126.5,126.0,126.06,13619.0,105.5161,105.5578,105.1406,105.1906,13619.0
2015-12-31 10:30:00,126.03,126.03,125.65,125.88,17739.0,105.1656,105.1656,104.8485,105.0404,17739.0
2015-12-31 11:00:00,125.92,126.41,125.85,125.94,21429.0,105.0738,105.4827,105.0154,105.0905,21429.0
2015-12-31 11:30:00,125.87,126.75,125.79,126.66,12760.0,105.0321,105.7664,104.9653,105.6913,12760.0
2015-12-31 12:00:00,126.59,126.98,126.59,126.87,6600.0,105.6329,105.9583,105.6329,105.8665,6600.0
2015-12-31 12:30:00,126.93,127.37,126.88,127.01,9046.0,105.9166,106.2838,105.8749,105.9834,9046.0
2015-12-31 13:00:00,127.0,127.44,126.78,127.3,10546.0,105.975,106.3422,105.7914,106.2253,10546.0
2015-12-31 13:30:00,127.43,127.92,127.36,127.92,7916.0,106.3338,106.7427,106.2754,106.7427,7916.0
2015-12-31 14:00:00,127.97,128.07,127.68,127.84,8681.0,106.7844,106.8679,106.5424,106.6759,8681.0
2015-12-31 14:30:00,127.93,128.49,127.71,128.28,6212.0,106.751,107.2183,106.5675,107.0431,6212.0
2015-12-31 15:00:00,128.23,128.29,127.43,127.43,11877.0,107.0014,107.0514,106.3338,106.3338,11877.0
2015-12-31 15:30:00,127.5,127.81,126.78,126.78,40048.0,106.3922,106.6509,105.7914,105.7914,40048.0
2016-01-04 09:30:00,124.97,124.97,122.62,123.66,21650.0,104.2811,104.2811,102.3201,103.1879,21650.0
2016-01-04 10:00:00,123.66,124.1,123.28,123.51,18418.0,103.1879,103.5551,102.8709,103.0628,18418.0
2016-01-04 10:30:00,123.47,123.7,122.89,123.24,13171.0,103.0294,103.2213,102.5454,102.8375,13171.0
2016-01-04 11:00:00,123.11,123.33,122.78,123.17,12638.0,102.729,102.9126,102.4536,102.7791,12638.0
2016-01-04 11:30:00,123.19,123.62,123.19,123.25,5913.0,102.7958,103.1546,102.7958,102.8458,5913.0
2016-01-04 12:00:00,123.22,123.44,122.35,122.35,7281.0,102.8208,103.0044,102.0948,102.0948,7281.0
2016-01-04 12:30:00,122.46,123.83,122.46,123.76,22061.0,102.1866,103.3298,102.1866,103.2714,22061.0
2016-01-04 13:00:00,123.86,124.16,123.29,123.35,9792.0,103.3548,103.6052,102.8792,102.9293,9792.0
2016-01-04 13:30:00,123.61,124.01,123.54,123.69,16089.0,103.1462,103.48,103.0878,103.213,16089.0
2016-01-04 14:00:00,123.74,124.28,123.62,123.83,19332.0,103.2547,103.7053,103.1546,103.3298,19332.0
2016-01-04 14:30:00,123.79,124.19,123.69,124.0,16747.0,103.2964,103.6302,103.213,103.4717,16747.0
2016-01-04 15:00:00,123.85,124.0,123.53,123.78,18976.0,103.3465,103.4717,103.0795,103.2881,18976.0
2016-01-04 15:30:00,123.83,124.36,123.83,124.21,44137.0,103.3298,103.7721,103.3298,103.6469,44137.0
2016-01-05 09:30:00,124.72,126.67,123.86,126.14,18981.0,104.0725,105.6996,103.3548,105.2574,18981.0
2016-01-05 10:00:00,126.41,126.42,125.78,126.15,19594.0,105.4827,105.491,104.957,105.2657,19594.0
2016-01-05 10:30:00,126.0,127.32,125.89,126.82,15024.0,105.1406,106.242,105.0488,105.8248,15024.0
2016-01-05 11:00:00,126.8,127.07,125.94,125.94,13166.0,105.8081,106.0334,105.0905,105.0905,13166.0
2016-01-05 11:30:00,126.0,126.63,125.99,126.15,37464.0,105.1406,105.6663,105.1322,105.2657,37464.0
2016-01-05 12:00:00,126.14,126.14,125.52,125.95,15436.0,105.2574,105.2574,104.74,105.0988,15436.0
2016-01-05 12:30:00,125.96,126.28,125.68,126.07,15683.0,105.1072,105.3742,104.8735,105.199,15683.0
2016-01-05 13:00:00,126.16,126.16,125.73,126.01,10000.0,105.2741,105.2741,104.9153,105.1489,10000.0
2016-01-05 13:30:00,125.97,127.13,125.8,126.77,14624.0,105.1155,106.0835,104.9737,105.7831,14624.0
2016-01-05 14:00:00,126.7,127.63,126.44,127.6,18111.0,105.7247,106.5007,105.5077,106.4757,18111.0
2016-01-05 14:30:00,127.6,127.6,126.72,126.85,18742.0,106.4757,106.4757,105.7414,105.8498,18742.0
2016-01-05 15:00:00,126.84,127.18,126.62,127.03,22839.0,105.8415,106.1252,105.6579,106.0,22839.0
2016-01-05 15:30:00,126.96,127.18,126.62,126.89,49769.0,105.9416,106.1252,105.6579,105.8832,49769.0
2016-01-06 09:30:00,125.88,127.09,125.07,126.83,22237.0,105.0404,106.0501,104.3645,105.8331,22237.0
2016-01-06 10:00:00,126.84,127.05,126.23,126.93,20970.0,105.8415,106.0167,105.3325,105.9166,20970.0
2016-01-06 10:30:00,126.91,127.08,126.65,127.08,21226.0,105.8999,106.0418,105.6829,106.0418,21226.0
2016-01-06 11:00:00,127.1,127.44,126.93,126.96,7300.0,106.0585,106.3422,105.9166,105.9416,7300.0
2016-01-06 11:30:00,127.11,127.48,126.94,126.98,11300.0,106.0668,106.3755,105.9249,105.9583,11300.0
2016-01-06 12:00:00,126.79,127.16,126.72,127.07,12017.0,105.7998,106.1085,105.7414,106.0334,12017.0
2016-01-06 12:30:00,126.85,127.23,126.69,127.19,10202.0,105.8498,106.1669,105.7163,106.1336,10202.0
2016-01-06 13:00:00,127.17,127.24,126.64,126.85,11300.0,106.1169,106.1753,105.6746,105.8498,11300.0
2016-01-06 13:30:00,126.89,127.01,126.57,126.99,12550.0,105.8832,105.9834,105.6162,105.9667,12550.0
2016-01-06 14:00:00,127.02,127.31,126.75,126.93,15983.0,105.9917,106.2337,105.7664,105.9166,15983.0
2016-01-06 14:30:00,126.87,127.11,126.82,127.0,47791.0,105.8665,106.0668,105.8248,105.975,47791.0
2016-01-06 15:00:00,126.98,127.3,126.61,127.3,16902.0,105.9583,106.2253,105.6496,106.2253,16902.0
2016-01-06 15:30:00,127.27,127.58,127.06,127.47,33200.0,106.2003,106.459,106.0251,106.3672,33200.0
2016-01-07 09:30:00,125.42,126.16,125.28,125.53,15876.0,104.6566,105.2741,104.5398,104.7484,15876.0
2016-01-07 10:00:00,125.23,125.45,124.74,125.45,12715.0,104.498,104.6816,104.0892,104.6816,12715.0
2016-01-07 10:30:00,125.43,126.98,125.43,126.96,10118.0,104.6649,105.9583,104.6649,105.9416,10118.0
2016-01-07 11:00:00,126.99,127.11,125.55,125.94,21171.0,105.9667,106.0668,104.7651,105.0905,21171.0
2016-01-07 11:30:00,125.95,125.95,125.56,125.72,9626.0,105.0988,105.0988,104.7734,104.9069,9626.0
2016-01-07 12:00:00,125.7,125.89,125.51,125.51,7507.0,104.8902,105.0488,104.7317,104.7317,7507.0
2016-01-07 12:30:00,125.3,125.7,125.27,125.51,20362.0,104.5564,104.8902,104.5314,104.7317,20362.0
2016-01-07 13:00:00,125.51,125.52,123.77,124.04,16639.0,104.7317,104.74,103.2797,103.505,16639.0
2016-01-07 13:30:00,123.97,124.21,123.3,124.1,8800.0,103.4466,103.6469,102.8875,103.5551,8800.0
2016-01-07 14:00:00,123.99,125.05,123.78,124.53,29732.0,103.4633,104.3478,103.2881,103.9139,29732.0
2016-01-07 14:30:00,124.53,124.98,124.36,124.41,12223.0,103.9139,104.2894,103.7721,103.8138,12223.0
2016-01-07 15:00:00,124.42,124.63,123.84,123.84,24678.0,103.8221,103.9974,103.3381,103.3381,24678.0
2016-01-07 15:30:00,123.88,125.6,123.87,124.89,77404.0,103.3715,104.8068,103.3632,104.2143,77404.0
2016-01-08 09:30:00,127.1,129.66,126.15,129.48,36277.0,106.0585,108.1946,105.2657,108.0444,36277.0
2016-01-08 10:00:00,129.7,129.7,127.71,129.3,39782.0,108.228,108.228,106.5675,107.8942,39782.0
2016-01-08 10:30:00,129.33,129.7,128.84,129.44,31598.0,107.9193,108.228,107.5104,108.0111,31598.0
2016-01-08 11:00:00,129.52,130.0,128.99,129.1,22952.0,108.0778,108.4784,107.6356,107.7273,22952.0
2016-01-08 11:30:00,129.29,129.85,128.77,129.58,28012.0,107.8859,108.3532,107.452,108.1279,28012.0
2016-01-08 12:00:00,129.71,130.28,129.12,130.25,47187.0,108.2364,108.712,107.744,108.687,47187.0
2016-01-08 12:30:00,129.95,130.23,129.68,129.98,9400.0,108.4366,108.6703,108.2113,108.4617,9400.0
2016-01-08 13:00:00,130.04,130.04,128.73,128.84,16579.0,108.5117,108.5117,107.4186,107.5104,16579.0
2016-01-08 13:30:00,128.96,129.23,128.72,128.78,11114.0,107.6105,107.8358,107.4103,107.4603,11114.0
2016-01-08 14:00:00,128.8,128.96,127.87,128.26,35137.0,107.477,107.6105,106.701,107.0264,35137.0
2016-01-08 14:30:00,128.22,129.27,128.14,128.62,28108.0,106.993,107.8692,106.9263,107.3268,28108.0
2016-01-08 15:00:00,128.62,128.78,127.3,127.31,14400.0,107.3268,107.4603,106.2253,106.2337,14400.0
2016-01-08 15:30:00,127.44,127.44,126.68,127.22,66368.0,106.3422,106.3422,105.708,106.1586,66368.0
2016-01-11 09:30:00,127.85,128.87,126.45,126.8,12294.0,106.6843,107.5354,105.5161,105.8081,12294.0
2016-01-11 10:00:00,126.78,127.53,126.68,127.52,18778.0,105.7914,106.4173,105.708,106.4089,18778.0
2016-01-11 10:30:00,127.56,127.85,126.58,126.76,12698.0,106.4423,106.6843,105.6245,105.7747,12698.0
2016-01-11 11:00:00,126.6,127.52,126.45,127.19,19077.0,105.6412,106.4089,105.5161,106.1336,19077.0
2016-01-11 11:30:00,127.11,127.28,126.39,126.58,16277.0,106.0668,106.2087,105.466,105.6245,16277.0
2016-01-11 12:00:00,126.58,126.91,126.4,126.91,10808.0,105.6245,105.8999,105.4743,105.8999,10808.0
2016-01-11 12:30:00,126.92,127.07,126.65,126.9,14389.0,105.9082,106.0334,105.6829,105.8916,14389.0
2016-01-11 13:00:00,126.96,126.99,126.41,126.56,13244.0,105.9416,105.9667,105.4827,105.6078,13244.0
2016-01-11 13:30:00,126.58,126.72,126.06,126.06,7748.0,105.6245,105.7414,105.1906,105.1906,7748.0
2016-01-11 14:00:00,126.07,126.27,125.8,126.15,17701.0,105.199,105.3659,104.9737,105.2657,17701.0
2016-01-11 14:30:00,126.12,126.41,126.07,126.21,12258.0,105.2407,105.4827,105.199,105.3158,12258.0
2016-01-11 15:00:00,126.23,126.94,125.77,126.92,23739.0,105.3325,105.9249,104.9486,105.9082,23739.0
2016-01-11 15:30:00,127.04,127.61,126.32,126.42,62216.0,106.0084,106.484,105.4076,105.491,62216.0
2016-01-12 09:30:00,127.37,128.65,127.29,128.36,12728.0,106.2838,107.3518,106.217,107.1099,12728.0
2016-01-12 10:00:00,128.35,129.25,128.21,128.52,9553.0,107.1015,107.8525,106.9847,107.2434,9553.0
2016-01-12 10:30:00,128.31,129.0,127.87,128.35,15816.0,107.0681,107.6439,106.701,107.1015,15816.0
2016-01-12 11:00:00,128.35,128.81,128.0,128.17,13539.0,107.1015,107.4854,106.8095,106.9513,13539.0
2016-01-12 11:30:00,128.19,128.25,127.18,128.09,20225.0,106.968,107.0181,106.1252,106.8846,20225.0
2016-01-12 12:00:00,128.25,128.78,127.74,128.07,13000.0,107.0181,107.4603,106.5925,106.8679,13000.0
2016-01-12 12:30:00,128.05,128.24,127.26,127.26,11200.0,106.8512,107.0097,106.192,106.192,11200.0
2016-01-12 13:00:00,127.45,128.08,127.44,127.72,9978.0,106.3505,106.8762,106.3422,106.5758,9978.0
2016-01-12 13:30:00,127.74,128.75,127.62,128.11,26761.0,106.5925,107.4353,106.4924,106.9012,26761.0
2016-01-12 14:00:00,127.99,128.49,127.67,128.44,17340.0,106.8011,107.2183,106.5341,107.1766,17340.0
2016-01-12 14:30:00,128.44,129.02,128.18,128.41,43660.0,107.1766,107.6606,106.9597,107.1516,43660.0
2016-01-12 15:00:00,128.41,129.65,128.06,129.35,53977.0,107.1516,108.1863,106.8595,107.936,53977.0
2016-01-12 15:30:00,129.35,129.56,128.74,129.13,52203.0,107.936,108.1112,107.4269,107.7524,52203.0
2016-01-13 09:30:00,128.02,129.92,127.99,127.99,22149.0,106.8261,108.4116,106.8011,106.8011,22149.0
2016-01-13 10:00:00,128.07,128.34,127.21,127.5,16544.0,106.8679,107.0932,106.1502,106.3922,16544.0
2016-01-13 10:30:00,127.54,127.74,126.81,127.0,16192.0,106.4256,106.5925,105.8165,105.975,16192.0
2016-01-13 11:00:00,126.83,126.95,126.23,126.45,12820.0,105.8331,105.9333,105.3325,105.5161,12820.0
2016-01-13 11:30:00,126.45,126.76,125.52,125.65,18200.0,105.5161,105.7747,104.74,104.8485,18200.0
2016-01-13 12:00:00,125.52,126.05,125.04,125.35,23406.0,104.74,105.1823,104.3395,104.5982,23406.0
2016-01-13 12:30:00,125.21,125.29,124.11,124.11,11864.0,104.4813,104.5481,103.5634,103.5634,11864.0
2016-01-13 13:00:00,124.13,124.49,123.53,123.53,12671.0,103.5801,103.8805,103.0795,103.0795,12671.0
2016-01-13 13:30:00,123.61,123.77,122.86,123.22,29019.0,103.1462,103.2797,102.5204,102.8208,29019.0
2016-01-13 14:00:00,123.26,123.76,122.84,122.84,16298.0,102.8542,103.2714,102.5037,102.5037,16298.0
2016-01-13 14:30:00,122.82,122.97,121.72,122.67,35931.0,102.487,102.6122,101.5691,102.3618,35931.0
2016-01-13 15:00:00,122.72,123.6,122.55,123.47,32297.0,102.4036,103.1379,102.2617,103.0294,32297.0
2016-01-13 15:30:00,123.54,123.62,122.52,122.83,92521.0,103.0878,103.1546,102.2367,102.4954,92521.0
2016-01-14 09:30:00,123.18,123.86,120.78,120.94,11851.0,102.7874,103.3548,100.7847,100.9182,11851.0
2016-01-14 10:00:00,121.08,123.07,121.04,122.73,30562.0,101.0351,102.6956,101.0017,102.4119,30562.0
2016-01-14 10:30:00,122.68,124.34,122.68,123.49,29572.0,102.3702,103.7554,102.3702,103.0461,29572.0
2016-01-14 11:00:00,123.61,123.76,122.46,123.3,8530.0,103.1462,103.2714,102.1866,102.8875,8530.0
2016-01-14 11:30:00,123.07,123.94,122.91,123.4,13419.0,102.6956,103.4216,102.5621,102.971,13419.0
2016-01-14 12:00:00,123.52,123.84,122.94,123.35,35676.0,103.0711,103.3381,102.5871,102.9293,35676.0
2016-01-14 12:30:00,123.41,124.39,123.35,124.33,32641.0,102.9793,103.7971,102.9293,103.747,32641.0
2016-01-14 13:00:00,124.28,125.49,123.96,125.25,9654.0,103.7053,104.715,103.4383,104.5147,9654.0
2016-01-14 13:30:00,125.16,125.92,124.97,125.91,30049.0,104.4396,105.0738,104.2811,105.0655,30049.0
2016-01-14 14:00:00,125.91,126.12,125.45,126.12,30471.0,105.0655,105.2407,104.6816,105.2407,30471.0
2016-01-14 14:30:00,125.97,126.51,125.97,126.51,30576.0,105.1155,105.5661,105.1155,105.5661,30576.0
2016-01-14 15:00:00,126.41,126.5,125.76,125.81,34218.0,105.4827,105.5578,104.9403,104.982,34218.0
2016-01-14 15:30:00,125.75,125.77,124.89,125.02,45058.0,104.9319,104.9486,104.2143,104.3228,45058.0
2016-01-15 09:30:00,122.29,124.83,122.29,123.6,30029.0,102.0448,104.1643,102.0448,103.1379,30029.0
2016-01-15 10:00:00,123.55,123.91,122.77,123.31,16596.0,103.0962,103.3966,102.4453,102.8959,16596.0
2016-01-15 10:30:00,123.46,124.27,123.08,123.26,20834.0,103.0211,103.697,102.704,102.8542,20834.0
2016-01-15 11:00:00,123.21,123.75,123.04,123.23,17104.0,102.8124,103.263,102.6706,102.8291,17104.0
2016-01-15 11:30:00,123.06,123.21,122.17,122.48,13502.0,102.6873,102.8124,101.9446,102.2033,13502.0
2016-01-15 12:00:00,122.44,122.61,121.99,122.43,29360.0,102.1699,102.3118,101.7944,102.1616,29360.0
2016-01-15 12:30:00,122.41,122.58,122.16,122.48,54268.0,102.1449,102.2867,101.9363,102.2033,54268.0
2016-01-15 13:00:00,122.37,122.54,121.82,122.43,30902.0,102.1115,102.2534,101.6526,102.1616,30902.0
2016-01-15 13:30:00,122.09,123.19,122.01,122.88,15227.0,101.8779,102.7958,101.8111,102.5371,15227.0
2016-01-15 14:00:00,123.03,123.2,122.62,122.62,19504.0,102.6622,102.8041,102.3201,102.3201,19504.0
2016-01-15 14:30:00,122.6,124.24,122.56,124.11,11907.0,102.3034,103.6719,102.2701,103.5634,11907.0
2016-01-15 15:00:00,124.07,124.07,122.62,123.52,23899.0,103.5301,103.5301,102.3201,103.0711,23899.0
2016-01-15 15:30:00,123.38,123.88,122.98,123.63,33077.0,102.9543,103.3715,102.6205,103.1629,33077.0
2016-01-19 09:30:00,124.82,124.92,123.1,123.48,20653.0,104.1559,104.2394,102.7207,103.0377,20653.0
2016-01-19 10:00:00,123.81,124.16,123.42,123.55,14020.0,103.3131,103.6052,102.9877,103.0962,14020.0
2016-01-19 10:30:00,123.56,123.86,121.92,121.92,19789.0,103.1045,103.3548,101.736,101.736,19789.0
2016-01-19 11:00:00,121.91,121.91,120.9,121.46,19877.0,101.7277,101.7277,100.8849,101.3522,19877.0
2016-01-19 11:30:00,121.6,122.36,121.32,122.09,27946.0,101.469,102.1032,101.2353,101.8779,27946.0
2016-01-19 12:00:00,122.13,122.33,121.57,121.91,30345.0,101.9112,102.0781,101.4439,101.7277,30345.0
2016-01-19 12:30:00,121.97,122.1,120.87,120.87,19546.0,101.7777,101.8862,100.8598,100.8598,19546.0
2016-01-19 13:00:00,120.88,121.38,120.71,120.71,13218.0,100.8682,101.2854,100.7263,100.7263,13218.0
2016-01-19 13:30:00,120.79,120.97,119.78,119.97,28039.0,100.7931,100.9433,99.9503,100.1088,28039.0
2016-01-19 14:00:00,119.97,120.45,119.65,120.36,22127.0,100.1088,100.5094,99.8418,100.4343,22127.0
2016-01-19 14:30:00,120.5,121.14,120.19,120.95,19615.0,100.5511,101.0851,100.2924,100.9266,19615.0
2016-01-19 15:00:00,120.9,121.57,120.8,121.57,21559.0,100.8849,101.4439,100.8014,101.4439,21559.0
2016-01-19 15:30:00,121.5,121.99,121.43,121.79,60868.0,101.3855,101.7944,101.3271,101.6275,60868.0
2016-01-20 09:30:00,121.04,121.14,119.52,119.85,26533.0,101.0017,101.0851,99.7333,100.0087,26533.0
2016-01-20 10:00:00,119.76,120.31,119.58,119.99,36910.0,99.9336,100.3925,99.7834,100.1255,36910.0
2016-01-20 10:30:00,119.82,119.97,119.05,119.63,40453.0,99.9837,100.1088,99.3411,99.8251,40453.0
2016-01-20 11:00:00,119.65,120.14,119.47,119.91,20547.0,99.8418,100.2507,99.6916,100.0588,20547.0
2016-01-20 11:30:00,119.82,120.1,118.56,118.81,14583.0,99.9837,100.2173,98.9323,99.1409,14583.0
2016-01-20 12:00:00,119.0,119.0,118.2,118.32,21013.0,99.2994,99.2994,98.6319,98.732,21013.0
2016-01-20 12:30:00,118.37,119.75,118.26,119.74,20257.0,98.7737,99.9253,98.6819,99.9169,20257.0
2016-01-20 13:00:00,119.54,120.37,119.39,120.24,31030.0,99.75,100.4426,99.6249,100.3341,31030.0
2016-01-20 13:30:00,120.24,121.31,120.12,120.94,21225.0,100.3341,101.227,100.234,100.9182,21225.0
2016-01-20 14:00:00,120.93,121.16,120.38,121.16,17463.0,100.9099,101.1018,100.451,101.1018,17463.0
2016-01-20 14:30:00,121.13,121.86,120.69,121.64,13199.0,101.0768,101.6859,100.7096,101.5024,13199.0
2016-01-20 15:00:00,121.69,123.11,121.44,122.98,19237.0,101.5441,102.729,101.3355,102.6205,19237.0
2016-01-20 15:30:00,123.12,123.29,121.78,121.99,59054.0,102.7373,102.8792,101.6192,101.7944,59054.0
2016-01-21 09:30:00,122.03,122.99,120.6,121.53,18284.0,101.8278,102.6289,100.6345,101.4106,18284.0
2016-01-21 10:00:00,121.41,122.98,121.41,122.45,14250.0,101.3104,102.6205,101.3104,102.1783,14250.0
2016-01-21 10:30:00,122.87,123.54,121.85,121.85,21301.0,102.5287,103.0878,101.6776,101.6776,21301.0
2016-01-21 11:00:00,121.73,122.26,120.99,121.05,34201.0,101.5775,102.0197,100.96,101.01,34201.0
2016-01-21 11:30:00,121.11,123.09,121.03,123.09,22184.0,101.0601,102.7123,100.9933,102.7123,22184.0
2016-01-21 12:00:00,123.04,123.37,121.71,122.05,23214.0,102.6706,102.946,101.5608,101.8445,23214.0
2016-01-21 12:30:00,122.07,122.34,121.72,121.93,30762.0,101.8612,102.0865,101.5691,101.7444,30762.0
2016-01-21 13:00:00,121.95,122.92,121.11,121.12,55172.0,101.761,102.5705,101.0601,101.0684,55172.0
2016-01-21 13:30:00,121.22,121.98,120.8,121.82,31531.0,101.1519,101.7861,100.8014,101.6526,31531.0
2016-01-21 14:00:00,121.82,121.96,120.31,120.62,35654.0,101.6526,101.7694,100.3925,100.6512,35654.0
2016-01-21 14:30:00,120.85,121.87,120.77,121.46,57856.0,100.8431,101.6943,100.7764,101.3522,57856.0
2016-01-21 15:00:00,121.48,121.74,121.09,121.42,87735.0,101.3688,101.5858,101.0434,101.3188,87735.0
2016-01-21 15:30:00,121.42,121.98,121.04,121.37,103846.0,101.3188,101.7861,101.0017,101.2771,103846.0
2016-01-22 09:30:00,122.55,123.62,122.55,122.58,13607.0,102.2617,103.1546,102.2617,102.2867,13607.0
2016-01-22 10:00:00,122.65,122.91,122.05,122.32,21107.0,102.3452,102.5621,101.8445,102.0698,21107.0
2016-01-22 10:30:00,122.59,122.72,122.3,122.39,25949.0,102.2951,102.4036,102.0531,102.1282,25949.0
2016-01-22 11:00:00,122.39,122.91,121.91,122.64,7825.0,102.1282,102.5621,101.7277,102.3368,7825.0
2016-01-22 11:30:00,122.6,123.03,122.54,123.03,9300.0,102.3034,102.6622,102.2534,102.6622,9300.0
2016-01-22 12:00:00,123.04,123.24,122.85,122.88,5435.0,102.6706,102.8375,102.512,102.5371,5435.0
2016-01-22 12:30:00,122.93,123.18,122.7,123.15,2440.0,102.5788,102.7874,102.3869,102.7624,2440.0
2016-01-22 13:00:00,122.98,123.12,122.87,122.92,4483.0,102.6205,102.7373,102.5287,102.5705,4483.0
2016-01-22 13:30:00,123.15,123.48,122.92,123.35,5603.0,102.7624,103.0377,102.5705,102.9293,5603.0
2016-01-22 14:00:00,123.55,123.73,122.8,122.8,16710.0,103.0962,103.2464,102.4703,102.4703,16710.0
2016-01-22 14:30:00,122.8,122.83,122.24,122.5,9311.0,102.4703,102.4954,102.003,102.22,9311.0
2016-01-22 15:00:00,122.42,122.52,121.96,122.0,18027.0,102.1532,102.2367,101.7694,101.8028,18027.0
2016-01-22 15:30:00,122.23,123.0,122.14,122.85,82729.0,101.9947,102.6372,101.9196,102.512,82729.0
2016-01-25 09:30:00,122.68,123.29,121.57,121.83,12976.0,102.3702,102.8792,101.4439,101.6609,12976.0
2016-01-25 10:00:00,121.68,122.41,121.58,122.41,11759.0,101.5357,102.1449,101.4523,102.1449,11759.0
2016-01-25 10:30:00,122.39,122.71,121.7,122.44,6300.0,102.1282,102.3952,101.5524,102.1699,6300.0
2016-01-25 11:00:00,122.3,122.41,121.68,122.41,23961.0,102.0531,102.1449,101.5357,102.1449,23961.0
2016-01-25 11:30:00,122.38,122.57,121.76,122.34,26629.0,102.1199,102.2784,101.6025,102.0865,26629.0
2016-01-25 12:00:00,122.27,122.35,121.83,122.0,11800.0,102.0281,102.0948,101.6609,101.8028,11800.0
2016-01-25 12:30:00,122.02,122.45,121.98,122.43,13636.0,101.8195,102.1783,101.7861,102.1616,13636.0
2016-01-25 13:00:00,122.41,122.75,122.2,122.29,9939.0,102.1449,102.4286,101.9697,102.0448,9939.0
2016-01-25 13:30:00,122.31,122.47,121.87,121.87,9372.0,102.0614,102.195,101.6943,101.6943,9372.0
2016-01-25 14:00:00,121.92,122.62,121.72,122.54,17563.0,101.736,102.3201,101.5691,102.2534,17563.0
2016-01-25 14:30:00,122.53,122.67,122.15,122.56,16848.0,102.245,102.3618,101.9279,102.2701,16848.0
2016-01-25 15:00:00,122.56,122.77,121.63,121.78,33464.0,102.2701,102.4453,101.494,101.6192,33464.0
2016-01-25 15:30:00,121.95,122.23,121.81,121.86,91791.0,101.761,101.9947,101.6442,101.6859,91791.0
2016-01-26 09:30:00,122.35,123.52,122.35,122.79,6608.0,102.0948,103.0711,102.0948,102.462,6608.0
2016-01-26 10:00:00,122.67,124.32,122.66,123.94,6891.0,102.3618,103.7387,102.3535,103.4216,6891.0
2016-01-26 10:30:00,124.04,124.09,123.59,124.04,6500.0,103.505,103.5468,103.1295,103.505,6500.0
2016-01-26 11:00:00,124.01,124.87,124.01,124.64,9380.0,103.48,104.1976,103.48,104.0057,9380.0
2016-01-26 11:30:00,124.65,124.69,124.09,124.13,6200.0,104.0141,104.0474,103.5468,103.5801,6200.0
2016-01-26 12:00:00,124.21,124.37,124.04,124.22,15159.0,103.6469,103.7804,103.505,103.6552,15159.0
2016-01-26 12:30:00,124.25,124.26,123.84,123.95,7600.0,103.6803,103.6886,103.3381,103.4299,7600.0
2016-01-26 13:00:00,124.16,124.36,123.94,124.28,10034.0,103.6052,103.7721,103.4216,103.7053,10034.0
2016-01-26 13:30:00,124.44,124.77,124.23,124.66,11975.0,103.8388,104.1142,103.6636,104.0224,11975.0
2016-01-26 14:00:00,124.63,124.71,124.33,124.4,5583.0,103.9974,104.0641,103.747,103.8054,5583.0
2016-01-26 14:30:00,124.65,124.83,124.44,124.48,5610.0,104.0141,104.1643,103.8388,103.8722,5610.0
2016-01-26 15:00:00,124.56,124.7,124.33,124.57,8599.0,103.939,104.0558,103.747,103.9473,8599.0
2016-01-26 15:30:00,124.52,125.11,124.4,124.78,31715.0,103.9056,104.3979,103.8054,104.1225,31715.0
2016-01-27 09:30:00,123.27,124.53,121.65,122.29,52822.0,102.8625,103.9139,101.5107,102.0448,52822.0
2016-01-27 10:00:00,122.29,122.29,121.34,121.58,47504.0,102.0448,102.0448,101.252,101.4523,47504.0
2016-01-27 10:30:00,121.5,121.7,120.87,121.26,41558.0,101.3855,101.5524,100.8598,101.1853,41558.0
2016-01-27 11:00:00,121.41,122.2,121.3,122.04,9659.0,101.3104,101.9697,101.2186,101.8361,9659.0
2016-01-27 11:30:00,122.07,123.84,121.99,123.4,19148.0,101.8612,103.3381,101.7944,102.971,19148.0
2016-01-27 12:00:00,123.31,123.74,123.04,123.51,7788.0,102.8959,103.2547,102.6706,103.0628,7788.0
2016-01-27 12:30:00,123.51,123.53,122.7,122.84,8401.0,103.0628,103.0795,102.3869,102.5037,8401.0
2016-01-27 13:00:00,122.86,123.39,122.51,122.61,7230.0,102.5204,102.9626,102.2283,102.3118,7230.0
2016-01-27 13:30:00,122.61,123.52,122.54,123.52,8639.0,102.3118,103.0711,102.2534,103.0711,8639.0
2016-01-27 14:00:00,123.48,123.48,122.23,122.72,9579.0,103.0377,103.0377,101.9947,102.4036,9579.0
2016-01-27 14:30:00,122.67,122.92,121.89,121.94,10600.0,102.3618,102.5705,101.711,101.7527,10600.0
2016-01-27 15:00:00,121.78,122.06,121.01,121.93,19312.0,101.6192,101.8528,100.9767,101.7444,19312.0
2016-01-27 15:30:00,121.89,122.52,121.79,122.21,51958.0,101.711,102.2367,101.6275,101.978,51958.0
2016-01-28 09:30:00,122.98,123.53,121.43,122.01,20355.0,102.6205,103.0795,101.3271,101.8111,20355.0
2016-01-28 10:00:00,122.68,122.68,121.45,121.73,7042.0,102.3702,102.3702,101.3438,101.5775,7042.0
2016-01-28 10:30:00,121.66,123.02,121.41,123.02,11700.0,101.519,102.6539,101.3104,102.6539,11700.0
2016-01-28 11:00:00,122.81,123.3,122.54,122.64,4727.0,102.4787,102.8875,102.2534,102.3368,4727.0
2016-01-28 11:30:00,122.28,122.43,122.0,122.29,39658.0,102.0364,102.1616,101.8028,102.0448,39658.0
2016-01-28 12:00:00,122.29,122.54,122.02,122.34,9205.0,102.0448,102.2534,101.8195,102.0865,9205.0
2016-01-28 12:30:00,122.32,122.46,121.94,121.95,10898.0,102.0698,102.1866,101.7527,101.761,10898.0
2016-01-28 13:00:00,121.95,122.23,121.44,122.05,15091.0,101.761,101.9947,101.3355,101.8445,15091.0
2016-01-28 13:30:00,122.08,122.55,122.07,122.07,9120.0,101.8695,102.2617,101.8612,101.8612,9120.0
2016-01-28 14:00:00,122.11,122.64,122.04,122.26,12778.0,101.8946,102.3368,101.8361,102.0197,12778.0
2016-01-28 14:30:00,122.37,122.38,122.12,122.26,18239.0,102.1115,102.1199,101.9029,102.0197,18239.0
2016-01-28 15:00:00,122.23,122.41,122.01,122.24,26552.0,101.9947,102.1449,101.8111,102.003,26552.0
2016-01-28 15:30:00,122.32,122.79,122.13,122.53,49427.0,102.0698,102.462,101.9112,102.245,49427.0
2016-01-29 09:30:00,122.95,125.03,122.48,124.72,10767.0,102.5955,104.3311,102.2033,104.0725,10767.0
2016-01-29 10:00:00,124.94,125.27,124.12,124.74,12122.0,104.256,104.5314,103.5718,104.0892,12122.0
2016-01-29 10:30:00,124.71,124.99,124.32,124.59,21344.0,104.0641,104.2978,103.7387,103.964,21344.0
2016-01-29 11:00:00,124.75,125.3,124.75,124.98,17868.0,104.0975,104.5564,104.0975,104.2894,17868.0
2016-01-29 11:30:00,124.91,125.48,124.71,125.34,12596.0,104.231,104.7066,104.0641,104.5898,12596.0
2016-01-29 12:00:00,125.34,126.1,125.22,125.79,9631.0,104.5898,105.224,104.4897,104.9653,9631.0
2016-01-29 12:30:00,125.62,126.22,125.54,126.13,11492.0,104.8235,105.3241,104.7567,105.249,11492.0
2016-01-29 13:00:00,126.12,126.24,125.76,125.76,11319.0,105.2407,105.3408,104.9403,104.9403,11319.0
2016-01-29 13:30:00,125.76,126.2,125.7,126.07,10747.0,104.9403,105.3074,104.8902,105.199,10747.0
2016-01-29 14:00:00,126.06,126.73,125.9,126.7,12200.0,105.1906,105.7497,105.0571,105.7247,12200.0
2016-01-29 14:30:00,126.66,126.93,126.36,126.47,17051.0,105.6913,105.9166,105.441,105.5327,17051.0
2016-01-29 15:00:00,126.56,127.39,126.55,127.33,22314.0,105.6078,106.3004,105.5995,106.2504,22314.0
2016-01-29 15:30:00,127.26,127.98,127.05,127.88,55724.0,106.192,106.7928,106.0167,106.7093,55724.0
2016-02-01 09:30:00,126.65,127.4,125.32,125.51,17786.0,105.6829,106.3088,104.5731,104.7317,17786.0
2016-02-01 10:00:00,125.44,126.55,125.07,126.42,13826.0,104.6733,105.5995,104.3645,105.491,13826.0
2016-02-01 10:30:00,126.37,126.54,126.06,126.32,14834.0,105.4493,105.5912,105.1906,105.4076,14834.0
2016-02-01 11:00:00,126.24,126.61,126.17,126.2,23219.0,105.3408,105.6496,105.2824,105.3074,23219.0
2016-02-01 11:30:00,126.27,126.81,126.25,126.54,9150.0,105.3659,105.8165,105.3492,105.5912,9150.0
2016-02-01 12:00:00,126.38,126.7,126.13,126.15,11821.0,105.4576,105.7247,105.249,105.2657,11821.0
2016-02-01 12:30:00,126.17,126.41,125.95,126.17,14924.0,105.2824,105.4827,105.0988,105.2824,14924.0
2016-02-01 13:00:00,126.26,126.68,126.26,126.65,3900.0,105.3575,105.708,105.3575,105.6829,3900.0
2016-02-01 13:30:00,126.49,126.58,126.03,126.57,14433.0,105.5494,105.6245,105.1656,105.6162,14433.0
2016-02-01 14:00:00,126.37,126.59,125.7,126.46,18417.0,105.4493,105.6329,104.8902,105.5244,18417.0
2016-02-01 14:30:00,126.58,126.66,126.08,126.66,37084.0,105.6245,105.6913,105.2073,105.6913,37084.0
2016-02-01 15:00:00,126.63,127.98,126.58,127.74,27230.0,105.6663,106.7928,105.6245,106.5925,27230.0
2016-02-01 15:30:00,127.71,127.71,126.69,126.79,70761.0,106.5675,106.5675,105.7163,105.7998,70761.0
2016-02-02 09:30:00,125.65,126.22,124.7,125.2,26945.0,104.8485,105.3241,104.0558,104.473,26945.0
2016-02-02 10:00:00,125.05,125.28,124.83,124.95,22730.0,104.3478,104.5398,104.1643,104.2644,22730.0
2016-02-02 10:30:00,124.91,124.94,124.31,124.48,6650.0,104.231,104.256,103.7303,103.8722,6650.0
2016-02-02 11:00:00,124.42,124.88,124.19,124.84,6900.0,103.8221,104.206,103.6302,104.1726,6900.0
2016-02-02 11:30:00,124.88,125.12,124.51,124.57,7600.0,104.206,104.4062,103.8972,103.9473,7600.0
2016-02-02 12:00:00,124.62,124.67,124.41,124.67,11682.0,103.989,104.0307,103.8138,104.0307,11682.0
2016-02-02 12:30:00,124.59,124.89,124.58,124.74,15387.0,103.964,104.2143,103.9556,104.0892,15387.0
2016-02-02 13:00:00,124.71,124.8,124.58,124.8,7000.0,104.0641,104.1392,103.9556,104.1392,7000.0
2016-02-02 13:30:00,124.64,124.71,124.39,124.61,9304.0,104.0057,104.0641,103.7971,103.9807,9304.0
2016-02-02 14:00:00,124.57,124.75,124.45,124.61,12745.0,103.9473,104.0975,103.8472,103.9807,12745.0
2016-02-02 14:30:00,124.63,124.85,124.45,124.62,13216.0,103.9974,104.1809,103.8472,103.989,13216.0
2016-02-02 15:00:00,124.64,124.75,124.23,124.47,20302.0,104.0057,104.0975,103.6636,103.8639,20302.0
2016-02-02 15:30:00,124.6,124.8,124.44,124.67,38140.0,103.9723,104.1392,103.8388,104.0307,38140.0
2016-02-03 09:30:00,125.92,126.26,124.69,124.94,10327.0,105.0738,105.3575,104.0474,104.256,10327.0
2016-02-03 10:00:00,124.65,124.88,123.49,123.88,19973.0,104.0141,104.206,103.0461,103.3715,19973.0
2016-02-03 10:30:00,123.55,124.84,123.32,124.76,12411.0,103.0962,104.1726,102.9042,104.1058,12411.0
2016-02-03 11:00:00,124.61,124.81,123.64,124.52,13182.0,103.9807,104.1476,103.1713,103.9056,13182.0
2016-02-03 11:30:00,124.7,124.99,124.17,124.54,10988.0,104.0558,104.2978,103.6135,103.9223,10988.0
2016-02-03 12:00:00,124.71,125.05,124.54,124.81,5856.0,104.0641,104.3478,103.9223,104.1476,5856.0
2016-02-03 12:30:00,124.84,124.99,124.09,124.73,10181.0,104.1726,104.2978,103.5468,104.0808,10181.0
2016-02-03 13:00:00,124.68,124.99,123.88,123.98,21863.0,104.0391,104.2978,103.3715,103.455,21863.0
2016-02-03 13:30:00,124.0,124.3,123.79,123.9,34250.0,103.4717,103.722,103.2964,103.3882,34250.0
2016-02-03 14:00:00,123.98,125.82,123.95,125.8,15988.0,103.455,104.9904,103.4299,104.9737,15988.0
2016-02-03 14:30:00,125.94,126.01,125.19,125.95,10067.0,105.0905,105.1489,104.4647,105.0988,10067.0
2016-02-03 15:00:00,125.81,125.97,125.07,125.09,16502.0,104.982,105.1155,104.3645,104.3812,16502.0
2016-02-03 15:30:00,125.21,125.74,125.19,125.54,27692.0,104.4813,104.9236,104.4647,104.7567,27692.0
2016-02-04 09:30:00,125.56,127.07,124.5,126.84,23464.0,104.7734,106.0334,103.8889,105.8415,23464.0
2016-02-04 10:00:00,127.02,128.0,126.61,126.9,21500.0,105.9917,106.8095,105.6496,105.8916,21500.0
2016-02-04 10:30:00,126.8,127.85,126.71,127.82,15790.0,105.8081,106.6843,105.733,106.6593,15790.0
2016-02-04 11:00:00,127.67,127.78,126.89,126.89,24614.0,106.5341,106.6259,105.8832,105.8832,24614.0
2016-02-04 11:30:00,126.89,126.89,125.69,125.85,29947.0,105.8832,105.8832,104.8819,105.0154,29947.0
2016-02-04 12:00:00,126.07,127.3,126.07,126.58,12796.0,105.199,106.2253,105.199,105.6245,12796.0
2016-02-04 12:30:00,126.34,126.77,126.02,126.72,26373.0,105.4243,105.7831,105.1572,105.7414,26373.0
2016-02-04 13:00:00,126.66,127.15,126.25,126.43,15667.0,105.6913,106.1002,105.3492,105.4994,15667.0
2016-02-04 13:30:00,126.43,126.6,125.95,126.3,14872.0,105.4994,105.6412,105.0988,105.3909,14872.0
2016-02-04 14:00:00,126.23,126.57,125.69,125.87,17960.0,105.3325,105.6162,104.8819,105.0321,17960.0
2016-02-04 14:30:00,125.93,125.98,125.58,125.86,13225.0,105.0821,105.1239,104.7901,105.0237,13225.0
2016-02-04 15:00:00,125.81,126.21,125.62,125.75,12133.0,104.982,105.3158,104.8235,104.9319,12133.0
2016-02-04 15:30:00,125.78,126.13,125.62,125.93,32291.0,104.957,105.249,104.8235,105.0821,32291.0
2016-02-05 09:30:00,125.73,126.35,124.99,125.41,15757.0,104.9153,105.4326,104.2978,104.6482,15757.0
2016-02-05 10:00:00,125.63,125.69,124.63,124.73,20654.0,104.8318,104.8819,103.9974,104.0808,20654.0
2016-02-05 10:30:00,124.79,125.54,124.77,125.04,51147.0,104.1309,104.7567,104.1142,104.3395,51147.0
2016-02-05 11:00:00,125.06,125.26,124.47,124.58,29063.0,104.3562,104.5231,103.8639,103.9556,29063.0
2016-02-05 11:30:00,124.62,125.23,124.6,125.23,19292.0,103.989,104.498,103.9723,104.498,19292.0
2016-02-05 12:00:00,125.19,125.43,124.91,125.4,14265.0,104.4647,104.6649,104.231,104.6399,14265.0
2016-02-05 12:30:00,125.57,125.57,124.89,124.89,8512.0,104.7817,104.7817,104.2143,104.2143,8512.0
2016-02-05 13:00:00,124.97,125.23,124.94,125.18,7778.0,104.2811,104.498,104.256,104.4563,7778.0
2016-02-05 13:30:00,125.07,125.19,124.92,125.09,9352.0,104.3645,104.4647,104.2394,104.3812,9352.0
2016-02-05 14:00:00,125.0,125.2,124.85,124.98,17984.0,104.3061,104.473,104.1809,104.2894,17984.0
2016-02-05 14:30:00,124.93,125.1,124.8,124.8,10287.0,104.2477,104.3896,104.1392,104.1392,10287.0
2016-02-05 15:00:00,124.83,125.46,124.8,125.2,29096.0,104.1643,104.69,104.1392,104.473,29096.0
2016-02-05 15:30:00,125.12,125.53,124.9,125.33,37709.0,104.4062,104.7484,104.2227,104.5815,37709.0
2016-02-08 09:30:00,126.27,126.45,124.51,125.14,37203.0,105.3659,105.5161,103.8972,104.4229,37203.0
2016-02-08 10:00:00,125.03,125.56,124.6,124.78,32556.0,104.3311,104.7734,103.9723,104.1225,32556.0
2016-02-08 10:30:00,124.78,125.51,124.22,124.37,28339.0,104.1225,104.7317,103.6552,103.7804,28339.0
2016-02-08 11:00:00,124.45,124.73,124.0,124.2,14827.0,103.8472,104.0808,103.4717,103.6385,14827.0
2016-02-08 11:30:00,124.42,124.57,124.05,124.46,17824.0,103.8221,103.9473,103.5134,103.8555,17824.0
2016-02-08 12:00:00,124.35,125.23,124.3,125.18,12445.0,103.7637,104.498,103.722,104.4563,12445.0
2016-02-08 12:30:00,125.2,125.39,124.81,124.94,8701.0,104.473,104.6315,104.1476,104.256,8701.0
2016-02-08 13:00:00,124.93,124.93,124.27,124.51,16251.0,104.2477,104.2477,103.697,103.8972,16251.0
2016-02-08 13:30:00,124.34,124.56,123.56,123.57,27426.0,103.7554,103.939,103.1045,103.1128,27426.0
2016-02-08 14:00:00,123.51,123.93,123.36,123.68,18468.0,103.0628,103.4132,102.9376,103.2046,18468.0
2016-02-08 14:30:00,123.58,124.33,123.4,124.21,26540.0,103.1212,103.747,102.971,103.6469,26540.0
2016-02-08 15:00:00,124.2,124.5,123.95,124.32,27100.0,103.6385,103.8889,103.4299,103.7387,27100.0
2016-02-08 15:30:00,124.39,125.26,124.35,125.17,50810.0,103.7971,104.5231,103.7637,104.448,50810.0
2016-02-09 09:30:00,123.2,125.46,122.91,124.91,22328.0,102.8041,104.69,102.5621,104.231,22328.0
2016-02-09 10:00:00,125.07,125.42,124.32,125.05,29093.0,104.3645,104.6566,103.7387,104.3478,29093.0
2016-02-09 10:30:00,125.08,125.4,124.39,125.29,65614.0,104.3729,104.6399,103.7971,104.5481,65614.0
2016-02-09 11:00:00,125.27,126.54,125.26,126.35,11158.0,104.5314,105.5912,104.5231,105.4326,11158.0
2016-02-09 11:30:00,126.68,126.68,124.93,125.24,11288.0,105.708,105.708,104.2477,104.5064,11288.0
2016-02-09 12:00:00,125.07,125.65,124.74,125.13,10575.0,104.3645,104.8485,104.0892,104.4146,10575.0
2016-02-09 12:30:00,125.36,125.74,125.22,125.53,10595.0,104.6065,104.9236,104.4897,104.7484,10595.0
2016-02-09 13:00:00,125.6,125.69,124.92,125.13,9325.0,104.8068,104.8819,104.2394,104.4146,9325.0
2016-02-09 13:30:00,125.37,125.57,124.99,125.23,10024.0,104.6149,104.7817,104.2978,104.498,10024.0
2016-02-09 14:00:00,125.16,125.65,125.0,125.15,25620.0,104.4396,104.8485,104.3061,104.4313,25620.0
2016-02-09 14:30:00,125.17,126.29,125.16,125.72,83140.0,104.448,105.3825,104.4396,104.9069,83140.0
2016-02-09 15:00:00,125.68,126.23,125.48,125.69,38802.0,104.8735,105.3325,104.7066,104.8819,38802.0
2016-02-09 15:30:00,125.77,125.95,125.17,125.41,41505.0,104.9486,105.0988,104.448,104.6482,41505.0
2016-02-10 09:30:00,126.14,129.01,125.65,128.97,20053.0,105.2574,107.6522,104.8485,107.6189,20053.0
2016-02-10 10:00:00,128.97,129.82,128.78,129.46,27528.0,107.6189,108.3282,107.4603,108.0278,27528.0
2016-02-10 10:30:00,129.6,129.9,128.85,129.03,38551.0,108.1446,108.3949,107.5187,107.6689,38551.0
2016-02-10 11:00:00,129.12,129.27,128.59,128.72,20816.0,107.744,107.8692,107.3018,107.4103,20816.0
2016-02-10 11:30:00,128.59,129.03,128.19,128.83,14692.0,107.3018,107.6689,106.968,107.502,14692.0
2016-02-10 12:00:00,128.83,129.05,128.23,129.02,24192.0,107.502,107.6856,107.0014,107.6606,24192.0
2016-02-10 12:30:00,129.11,130.46,129.08,130.46,21463.0,107.7357,108.8622,107.7107,108.8622,21463.0
2016-02-10 13:00:00,130.44,130.47,129.55,129.85,23253.0,108.8455,108.8705,108.1029,108.3532,23253.0
2016-02-10 13:30:00,129.9,130.14,129.69,130.08,19650.0,108.3949,108.5952,108.2197,108.5451,19650.0
2016-02-10 14:00:00,130.14,130.59,129.85,130.02,29256.0,108.5952,108.9707,108.3532,108.495,29256.0
2016-02-10 14:30:00,129.88,130.09,129.17,129.22,19915.0,108.3782,108.5535,107.7858,107.8275,19915.0
2016-02-10 15:00:00,129.21,129.76,128.45,128.81,25934.0,107.8191,108.2781,107.185,107.4854,25934.0
2016-02-10 15:30:00,128.77,129.56,128.57,129.4,112169.0,107.452,108.1112,107.2851,107.9777,112169.0
2016-02-11 09:30:00,125.59,128.6,125.41,128.06,40591.0,104.7984,107.3101,104.6482,106.8595,40591.0
2016-02-11 10:00:00,127.85,128.44,127.62,128.16,24633.0,106.6843,107.1766,106.4924,106.943,24633.0
2016-02-11 10:30:00,128.1,128.35,127.13,127.45,39388.0,106.8929,107.1015,106.0835,106.3505,39388.0
2016-02-11 11:00:00,127.49,127.53,124.89,125.03,33808.0,106.3839,106.4173,104.2143,104.3311,33808.0
2016-02-11 11:30:00,124.92,126.49,124.63,126.38,38391.0,104.2394,105.5494,103.9974,105.4576,38391.0
2016-02-11 12:00:00,126.51,128.54,126.51,127.42,39227.0,105.5661,107.2601,105.5661,106.3255,39227.0
2016-02-11 12:30:00,127.31,127.49,126.8,127.34,24129.0,106.2337,106.3839,105.8081,106.2587,24129.0
2016-02-11 13:00:00,127.35,128.13,126.93,127.72,25699.0,106.2671,106.9179,105.9166,106.5758,25699.0
2016-02-11 13:30:00,127.71,128.05,127.42,128.05,18980.0,106.5675,106.8512,106.3255,106.8512,18980.0
2016-02-11 14:00:00,128.05,128.21,127.22,127.44,21181.0,106.8512,106.9847,106.1586,106.3422,21181.0
2016-02-11 14:30:00,127.24,129.12,126.85,128.52,21918.0,106.1753,107.744,105.8498,107.2434,21918.0
2016-02-11 15:00:00,128.34,128.7,127.63,128.7,28944.0,107.0932,107.3936,106.5007,107.3936,28944.0
2016-02-11 15:30:00,128.63,129.4,128.3,128.4,68625.0,107.3352,107.9777,107.0598,107.1432,68625.0
2016-02-12 09:30:00,129.27,130.5,128.49,129.46,28819.0,107.8692,108.8956,107.2183,108.0278,28819.0
2016-02-12 10:00:00,129.24,130.0,129.0,129.89,31790.0,107.8442,108.4784,107.6439,108.3866,31790.0
2016-02-12 10:30:00,129.94,130.5,129.62,129.93,22173.0,108.4283,108.8956,108.1613,108.4199,22173.0
2016-02-12 11:00:00,129.85,130.46,129.62,129.85,16439.0,108.3532,108.8622,108.1613,108.3532,16439.0
2016-02-12 11:30:00,129.94,130.48,129.71,130.34,19087.0,108.4283,108.8789,108.2364,108.7621,19087.0
2016-02-12 12:00:00,130.29,130.46,129.75,129.96,12900.0,108.7203,108.8622,108.2697,108.445,12900.0
2016-02-12 12:30:00,129.91,130.58,129.62,130.2,25422.0,108.4033,108.9623,108.1613,108.6452,25422.0
2016-02-12 13:00:00,130.06,131.03,130.06,130.95,16598.0,108.5284,109.3378,108.5284,109.2711,16598.0
2016-02-12 13:30:00,130.96,131.03,130.34,130.73,47926.0,109.2794,109.3378,108.7621,109.0875,47926.0
2016-02-12 14:00:00,130.72,131.07,130.42,131.01,28874.0,109.0792,109.3712,108.8288,109.3211,28874.0
2016-02-12 14:30:00,131.01,131.42,130.44,131.28,27233.0,109.3211,109.6633,108.8455,109.5464,27233.0
2016-02-12 15:00:00,131.24,131.63,130.93,131.36,25160.0,109.5131,109.8385,109.2544,109.6132,25160.0
2016-02-12 15:30:00,131.36,131.57,130.89,131.36,63852.0,109.6132,109.7884,109.221,109.6132,63852.0
2016-02-16 09:30:00,132.61,132.97,131.04,131.04,33314.0,110.6563,110.9567,109.3462,109.3462,33314.0
2016-02-16 10:00:00,130.97,131.2,130.22,131.2,23688.0,109.2878,109.4797,108.6619,109.4797,23688.0
2016-02-16 10:30:00,131.1,131.69,131.01,131.01,16610.0,109.3962,109.8886,109.3211,109.3211,16610.0
2016-02-16 11:00:00,131.17,132.04,131.1,131.91,16203.0,109.4547,110.1806,109.3962,110.0721,16203.0
2016-02-16 11:30:00,131.92,132.4,131.88,132.33,15490.0,110.0805,110.481,110.0471,110.4226,15490.0
2016-02-16 12:00:00,132.3,133.23,132.09,132.95,15195.0,110.3976,111.1736,110.2224,110.94,15195.0
2016-02-16 12:30:00,132.93,133.15,132.63,132.74,45044.0,110.9233,111.1069,110.673,110.7647,45044.0
2016-02-16 13:00:00,132.79,133.66,132.7,133.12,32635.0,110.8065,111.5324,110.7314,111.0818,32635.0
2016-02-16 13:30:00,133.1,133.21,132.59,132.81,12152.0,111.0651,111.1569,110.6396,110.8232,12152.0
2016-02-16 14:00:00,132.78,133.09,132.77,132.93,18617.0,110.7981,111.0568,110.7898,110.9233,18617.0
2016-02-16 14:30:00,132.92,133.91,132.91,133.59,26818.0,110.9149,111.741,110.9066,111.474,26818.0
2016-02-16 15:00:00,133.59,134.22,133.5,134.17,20350.0,111.474,111.9997,111.3989,111.958,20350.0
2016-02-16 15:30:00,134.21,134.47,134.0,134.34,54606.0,111.9914,112.2083,111.8161,112.0999,54606.0
2016-02-17 09:30:00,134.59,135.23,132.73,134.12,34806.0,112.3085,112.8425,110.7564,111.9163,34806.0
2016-02-17 10:00:00,133.96,134.73,133.34,134.03,34293.0,111.7828,112.4253,111.2654,111.8412,34293.0
2016-02-17 10:30:00,133.76,135.01,133.56,134.62,30097.0,111.6159,112.6589,111.449,112.3335,30097.0
2016-02-17 11:00:00,134.48,134.57,133.76,133.82,31393.0,112.2167,112.2918,111.6159,111.6659,31393.0
2016-02-17 11:30:00,133.9,134.15,132.98,134.02,18136.0,111.7327,111.9413,110.965,111.8328,18136.0
2016-02-17 12:00:00,133.76,133.86,132.97,133.5,20670.0,111.6159,111.6993,110.9567,111.3989,20670.0
2016-02-17 12:30:00,133.48,134.0,133.41,133.65,20453.0,111.3822,111.8161,111.3238,111.5241,20453.0
2016-02-17 13:00:00,133.65,134.0,133.34,133.56,24690.0,111.5241,111.8161,111.2654,111.449,24690.0
2016-02-17 13:30:00,133.75,134.16,133.57,133.86,27991.0,111.6075,111.9497,111.4573,111.6993,27991.0
2016-02-17 14:00:00,133.89,134.56,133.77,134.32,20894.0,111.7244,112.2834,111.6242,112.0832,20894.0
2016-02-17 14:30:00,134.32,134.63,134.06,134.48,21571.0,112.0832,112.3419,111.8662,112.2167,21571.0
2016-02-17 15:00:00,134.47,134.91,134.34,134.75,32250.0,112.2083,112.5755,112.0999,112.442,32250.0
2016-02-17 15:30:00,134.69,134.98,134.46,134.86,84034.0,112.3919,112.6339,112.2,112.5338,84034.0
2016-02-18 09:30:00,132.0,132.0,128.56,129.66,75440.0,110.1473,110.1473,107.2767,108.1946,75440.0
2016-02-18 10:00:00,129.66,132.33,129.65,132.01,43795.0,108.1946,110.4226,108.1863,110.1556,43795.0
2016-02-18 10:30:00,131.86,133.73,131.53,132.15,40220.0,110.0304,111.5908,109.7551,110.2724,40220.0
2016-02-18 11:00:00,132.19,132.71,131.53,132.24,28898.0,110.3058,110.7397,109.7551,110.3475,28898.0
2016-02-18 11:30:00,132.29,133.2,131.88,133.18,25010.0,110.3892,111.1486,110.0471,111.1319,25010.0
2016-02-18 12:00:00,132.93,133.14,132.18,132.81,12950.0,110.9233,111.0985,110.2975,110.8232,12950.0
2016-02-18 12:30:00,132.81,133.13,132.22,132.28,24706.0,110.8232,111.0902,110.3308,110.3809,24706.0
2016-02-18 13:00:00,132.3,132.8,131.14,131.79,26565.0,110.3976,110.8148,109.4296,109.972,26565.0
2016-02-18 13:30:00,131.49,131.93,131.02,131.76,27930.0,109.7217,110.0888,109.3295,109.947,27930.0
2016-02-18 14:00:00,131.53,132.17,131.27,131.42,22224.0,109.7551,110.2891,109.5381,109.6633,22224.0
2016-02-18 14:30:00,131.47,132.83,131.25,132.21,37039.0,109.705,110.8398,109.5214,110.3225,37039.0
2016-02-18 15:00:00,132.12,132.39,131.24,131.52,35395.0,110.2474,110.4727,109.5131,109.7467,35395.0
2016-02-18 15:30:00,131.74,133.24,131.63,132.87,100600.0,109.9303,111.182,109.8385,110.8732,100600.0
2016-02-19 09:30:00,131.83,132.86,130.71,130.87,33185.0,110.0054,110.8649,109.0708,109.2043,33185.0
2016-02-19 10:00:00,130.74,132.08,130.45,131.68,9850.0,109.0958,110.214,108.8539,109.8802,9850.0
2016-02-19 10:30:00,131.83,132.72,131.65,132.61,43708.0,110.0054,110.7481,109.8552,110.6563,43708.0
2016-02-19 11:00:00,132.61,132.99,132.39,132.91,14130.0,110.6563,110.9734,110.4727,110.9066,14130.0
2016-02-19 11:30:00,132.96,133.1,130.9,130.9,17395.0,110.9483,111.0651,109.2294,109.2294,17395.0
2016-02-19 12:00:00,130.9,131.01,130.32,130.55,15834.0,109.2294,109.3211,108.7454,108.9373,15834.0
2016-02-19 12:30:00,130.83,131.3,130.81,131.29,11611.0,109.1709,109.5631,109.1543,109.5548,11611.0
2016-02-19 13:00:00,131.35,131.7,131.02,131.26,15455.0,109.6049,109.8969,109.3295,109.5298,15455.0
2016-02-19 13:30:00,131.33,131.71,131.24,131.71,25185.0,109.5882,109.9053,109.5131,109.9053,25185.0
2016-02-19 14:00:00,131.79,132.5,131.79,132.39,27634.0,109.972,110.5645,109.972,110.4727,27634.0
2016-02-19 14:30:00,132.39,132.88,132.31,132.88,16389.0,110.4727,110.8816,110.4059,110.8816,16389.0
2016-02-19 15:00:00,132.84,133.11,132.65,133.02,17159.0,110.8482,111.0735,110.6896,110.9984,17159.0
2016-02-19 15:30:00,133.06,133.1,132.75,132.96,40186.0,111.0318,111.0651,110.7731,110.9483,40186.0
2016-02-22 09:30:00,132.12,135.0,132.04,134.12,34162.0,110.2474,112.6506,110.1806,111.9163,34162.0
2016-02-22 10:00:00,134.44,135.38,134.25,135.16,26621.0,112.1833,112.9677,112.0248,112.7841,26621.0
2016-02-22 10:30:00,135.2,135.43,134.86,135.08,19001.0,112.8175,113.0094,112.5338,112.7174,19001.0
2016-02-22 11:00:00,135.12,135.6,134.67,135.44,13005.0,112.7507,113.1513,112.3752,113.0178,13005.0
2016-02-22 11:30:00,135.42,135.51,134.39,134.57,11984.0,113.0011,113.0762,112.1416,112.2918,11984.0
2016-02-22 12:00:00,134.5,134.83,134.3,134.83,10169.0,112.2334,112.5087,112.0665,112.5087,10169.0
2016-02-22 12:30:00,134.84,134.85,134.23,134.39,20970.0,112.5171,112.5254,112.0081,112.1416,20970.0
2016-02-22 13:00:00,134.39,134.89,133.91,134.8,11249.0,112.1416,112.5588,111.741,112.4837,11249.0
2016-02-22 13:30:00,134.78,135.14,134.65,134.91,25017.0,112.467,112.7674,112.3585,112.5755,25017.0
2016-02-22 14:00:00,134.91,134.91,134.0,134.0,14500.0,112.5755,112.5755,111.8161,111.8161,14500.0
2016-02-22 14:30:00,134.0,134.54,133.91,134.23,21078.0,111.8161,112.2668,111.741,112.0081,21078.0
2016-02-22 15:00:00,134.33,134.75,134.01,134.64,15548.0,112.0915,112.442,111.8245,112.3502,15548.0
2016-02-22 15:30:00,134.57,134.82,134.19,134.53,70784.0,112.2918,112.5004,111.9747,112.2584,70784.0
2016-02-23 09:30:00,133.84,135.72,133.84,134.11,32875.0,111.6826,113.2514,111.6826,111.9079,32875.0
2016-02-23 10:00:00,134.13,134.53,133.36,133.43,18789.0,111.9246,112.2584,111.2821,111.3405,18789.0
2016-02-23 10:30:00,133.49,133.64,132.55,132.74,52673.0,111.3906,111.5157,110.6062,110.7647,52673.0
2016-02-23 11:00:00,132.74,132.75,132.04,132.14,19461.0,110.7647,110.7731,110.1806,110.2641,19461.0
2016-02-23 11:30:00,132.21,132.95,132.16,132.31,16234.0,110.3225,110.94,110.2808,110.4059,16234.0
2016-02-23 12:00:00,132.41,132.8,132.33,132.65,18358.0,110.4894,110.8148,110.4226,110.6896,18358.0
2016-02-23 12:30:00,132.64,133.58,132.55,133.43,13559.0,110.6813,111.4657,110.6062,111.3405,13559.0
2016-02-23 13:00:00,133.42,133.71,133.24,133.61,19927.0,111.3322,111.5742,111.182,111.4907,19927.0
2016-02-23 13:30:00,133.74,133.74,133.3,133.44,7450.0,111.5992,111.5992,111.232,111.3489,7450.0
2016-02-23 14:00:00,133.53,133.64,133.31,133.45,21663.0,111.424,111.5157,111.2404,111.3572,21663.0
2016-02-23 14:30:00,133.49,133.57,132.8,132.99,28966.0,111.3906,111.4573,110.8148,110.9734,28966.0
2016-02-23 15:00:00,132.94,133.07,132.64,132.88,10049.0,110.9316,111.0401,110.6813,110.8816,10049.0
2016-02-23 15:30:00,132.83,133.32,132.79,132.82,61615.0,110.8398,111.2487,110.8065,110.8315,61615.0
2016-02-24 09:30:00,131.6,132.58,130.74,131.43,24794.0,109.8135,110.6312,109.0958,109.6716,24794.0
2016-02-24 10:00:00,131.43,132.17,131.33,131.91,24461.0,109.6716,110.2891,109.5882,110.0721,24461.0
2016-02-24 10:30:00,132.07,132.23,131.27,131.41,12863.0,110.2057,110.3392,109.5381,109.6549,12863.0
2016-02-24 11:00:00,131.47,131.47,130.11,130.11,20006.0,109.705,109.705,108.5701,108.5701,20006.0
2016-02-24 11:30:00,130.28,130.96,130.24,130.79,19124.0,108.712,109.2794,108.6786,109.1376,19124.0
2016-02-24 12:00:00,130.79,131.42,130.79,131.3,19517.0,109.1376,109.6633,109.1376,109.5631,19517.0
2016-02-24 12:30:00,131.29,131.44,131.25,131.33,21916.0,109.5548,109.68,109.5214,109.5882,21916.0
2016-02-24 13:00:00,131.3,131.87,131.26,131.34,9871.0,109.5631,110.0388,109.5298,109.5965,9871.0
2016-02-24 13:30:00,131.38,131.39,130.98,131.0,15950.0,109.6299,109.6382,109.2961,109.3128,15950.0
2016-02-24 14:00:00,131.05,131.98,131.01,131.92,17231.0,109.3545,110.1306,109.3211,110.0805,17231.0
2016-02-24 14:30:00,131.93,132.26,131.87,131.89,20282.0,110.0888,110.3642,110.0388,110.0555,20282.0
2016-02-24 15:00:00,131.94,133.18,131.86,133.18,16267.0,110.0972,111.1319,110.0304,111.1319,16267.0
2016-02-24 15:30:00,133.14,133.52,132.67,132.87,57160.0,111.0985,111.4156,110.7063,110.8732,57160.0
2016-02-25 09:30:00,132.86,133.91,132.86,133.02,14835.0,110.8649,111.741,110.8649,110.9984,14835.0
2016-02-25 10:00:00,132.99,133.12,132.29,133.03,7691.0,110.9734,111.0818,110.3892,111.0067,7691.0
2016-02-25 10:30:00,133.03,133.92,132.78,133.67,23669.0,111.0067,111.7494,110.7981,111.5408,23669.0
2016-02-25 11:00:00,133.53,133.74,132.79,133.48,18620.0,111.424,111.5992,110.8065,111.3822,18620.0
2016-02-25 11:30:00,133.69,134.23,133.61,134.23,17352.0,111.5575,112.0081,111.4907,112.0081,17352.0
2016-02-25 12:00:00,134.1,134.26,133.74,134.11,6023.0,111.8996,112.0331,111.5992,111.9079,6023.0
2016-02-25 12:30:00,134.2,134.62,134.01,134.49,7450.0,111.983,112.3335,111.8245,112.225,7450.0
2016-02-25 13:00:00,134.48,134.84,134.39,134.69,27721.0,112.2167,112.5171,112.1416,112.3919,27721.0
2016-02-25 13:30:00,134.78,135.0,134.39,134.48,17749.0,112.467,112.6506,112.1416,112.2167,17749.0
2016-02-25 14:00:00,134.47,134.47,134.07,134.07,6066.0,112.2083,112.2083,111.8746,111.8746,6066.0
2016-02-25 14:30:00,134.07,134.08,133.56,133.56,7290.0,111.8746,111.8829,111.449,111.449,7290.0
2016-02-25 15:00:00,133.63,133.87,133.61,133.76,14702.0,111.5074,111.7077,111.4907,111.6159,14702.0
2016-02-25 15:30:00,133.83,134.13,133.8,134.0,34629.0,111.6743,111.9246,111.6493,111.8161,34629.0
2016-02-26 09:30:00,135.07,135.23,134.24,134.34,5381.0,112.709,112.8425,112.0164,112.0999,5381.0
2016-02-26 10:00:00,134.42,135.01,134.34,134.92,22531.0,112.1666,112.6589,112.0999,112.5838,22531.0
2016-02-26 10:30:00,134.92,134.99,134.12,134.3,17202.0,112.5838,112.6423,111.9163,112.0665,17202.0
2016-02-26 11:00:00,134.3,135.11,134.3,134.79,11617.0,112.0665,112.7424,112.0665,112.4754,11617.0
2016-02-26 11:30:00,134.68,134.68,134.3,134.53,4480.0,112.3836,112.3836,112.0665,112.2584,4480.0
2016-02-26 12:00:00,134.4,134.76,134.28,134.76,7439.0,112.1499,112.4503,112.0498,112.4503,7439.0
2016-02-26 12:30:00,134.79,135.23,134.72,135.04,4493.0,112.4754,112.8425,112.417,112.684,4493.0
2016-02-26 13:00:00,135.04,135.19,134.86,134.98,14072.0,112.684,112.8091,112.5338,112.6339,14072.0
2016-02-26 13:30:00,134.95,135.03,134.19,134.19,7391.0,112.6089,112.6756,111.9747,111.9747,7391.0
2016-02-26 14:00:00,134.19,134.21,133.83,134.03,10529.0,111.9747,111.9914,111.6743,111.8412,10529.0
2016-02-26 14:30:00,133.94,134.06,133.75,133.83,9707.0,111.7661,111.8662,111.6075,111.6743,9707.0
2016-02-26 15:00:00,133.86,134.14,133.83,133.96,19895.0,111.6993,111.933,111.6743,111.7828,19895.0
2016-02-26 15:30:00,133.99,134.05,133.5,133.57,65045.0,111.8078,111.8579,111.3989,111.4573,65045.0
2016-02-29 09:30:00,133.74,134.29,132.88,133.06,13910.0,111.5992,112.0581,110.8816,111.0318,13910.0
2016-02-29 10:00:00,133.16,133.27,132.71,132.89,21132.0,111.1152,111.207,110.7397,110.8899,21132.0
2016-02-29 10:30:00,132.99,133.77,132.9,133.47,21283.0,110.9734,111.6242,110.8983,111.3739,21283.0
2016-02-29 11:00:00,133.46,133.68,132.69,132.73,16952.0,111.3655,111.5491,110.723,110.7564,16952.0
2016-02-29 11:30:00,132.69,133.44,132.69,132.95,8369.0,110.723,111.3489,110.723,110.94,8369.0
2016-02-29 12:00:00,133.06,133.28,132.9,133.0,9612.0,111.0318,111.2153,110.8983,110.9817,9612.0
2016-02-29 12:30:00,133.04,133.09,132.83,133.0,11514.0,111.0151,111.0568,110.8398,110.9817,11514.0
2016-02-29 13:00:00,133.05,133.05,132.61,132.61,6648.0,111.0234,111.0234,110.6563,110.6563,6648.0
2016-02-29 13:30:00,132.68,132.68,132.11,132.2,19804.0,110.7147,110.7147,110.239,110.3141,19804.0
2016-02-29 14:00:00,132.1,132.32,131.62,131.62,10186.0,110.2307,110.4143,109.8302,109.8302,10186.0
2016-02-29 14:30:00,131.73,131.75,131.34,131.41,21825.0,109.9219,109.9386,109.5965,109.6549,21825.0
2016-02-29 15:00:00,131.37,131.42,130.81,130.94,18016.0,109.6215,109.6633,109.1543,109.2627,18016.0
2016-02-29 15:30:00,130.93,131.49,130.85,131.09,47311.0,109.2544,109.7217,109.1876,109.3879,47311.0
2016-03-01 09:30:00,132.45,132.61,131.45,131.69,15775.0,110.5228,110.6563,109.6883,109.8886,15775.0
2016-03-01 10:00:00,131.6,132.4,131.26,132.3,27057.0,109.8135,110.481,109.5298,110.3976,27057.0
2016-03-01 10:30:00,132.15,132.36,131.77,131.86,19304.0,110.2724,110.4477,109.9553,110.0304,19304.0
2016-03-01 11:00:00,131.85,132.5,131.68,132.4,14433.0,110.0221,110.5645,109.8802,110.481,14433.0
2016-03-01 11:30:00,132.48,132.73,132.29,132.31,14308.0,110.5478,110.7564,110.3892,110.4059,14308.0
2016-03-01 12:00:00,132.29,132.69,132.21,132.57,14272.0,110.3892,110.723,110.3225,110.6229,14272.0
2016-03-01 12:30:00,132.59,133.11,132.41,133.11,18262.0,110.6396,111.0735,110.4894,111.0735,18262.0
2016-03-01 13:00:00,133.28,133.61,132.95,132.95,19809.0,111.2153,111.4907,110.94,110.94,19809.0
2016-03-01 13:30:00,132.87,133.04,132.0,132.13,17646.0,110.8732,111.0151,110.1473,110.2557,17646.0
2016-03-01 14:00:00,132.13,132.39,131.88,131.88,14350.0,110.2557,110.4727,110.0471,110.0471,14350.0
2016-03-01 14:30:00,131.88,132.36,131.88,132.2,17119.0,110.0471,110.4477,110.0471,110.3141,17119.0
2016-03-01 15:00:00,132.22,132.84,132.16,132.54,16207.0,110.3308,110.8482,110.2808,110.5979,16207.0
2016-03-01 15:30:00,132.51,132.87,132.31,132.82,54433.0,110.5728,110.8732,110.4059,110.8315,54433.0
2016-03-02 09:30:00,132.43,132.97,132.15,132.17,7655.0,110.9263,111.3787,110.6918,110.7086,7655.0
2016-03-02 10:00:00,132.16,132.5,131.74,131.74,14546.0,110.7002,110.985,110.3484,110.3484,14546.0
2016-03-02 10:30:00,131.78,132.02,131.46,131.97,16858.0,110.3819,110.5829,110.1138,110.541,16858.0
2016-03-02 11:00:00,132.04,132.2,131.44,131.65,8872.0,110.5997,110.7337,110.0971,110.273,8872.0
2016-03-02 11:30:00,131.75,131.86,131.05,131.05,10634.0,110.3568,110.4489,109.7704,109.7704,10634.0
2016-03-02 12:00:00,130.92,131.1,130.79,130.79,5682.0,109.6615,109.8123,109.5526,109.5526,5682.0
2016-03-02 12:30:00,130.86,131.05,130.65,130.82,6994.0,109.6113,109.7704,109.4354,109.5778,6994.0
2016-03-02 13:00:00,130.74,130.76,130.48,130.67,9810.0,109.5108,109.5275,109.293,109.4521,9810.0
2016-03-02 13:30:00,130.69,130.74,130.53,130.57,7788.0,109.4689,109.5108,109.3349,109.3684,7788.0
2016-03-02 14:00:00,130.59,130.73,130.42,130.62,15749.0,109.3851,109.5024,109.2427,109.4102,15749.0
2016-03-02 14:30:00,130.55,130.78,130.5,130.65,14497.0,109.3516,109.5443,109.3097,109.4354,14497.0
2016-03-02 15:00:00,130.58,131.07,130.53,131.07,19771.0,109.3767,109.7872,109.3349,109.7872,19771.0
2016-03-02 15:30:00,131.18,131.51,130.98,131.44,190883.0,109.8793,110.1557,109.7118,110.0971,190883.0
2016-03-03 09:30:00,131.33,132.07,131.23,131.45,10721.0,110.0049,110.6248,109.9212,110.1055,10721.0
2016-03-03 10:00:00,131.51,132.82,131.48,132.58,15237.0,110.1557,111.253,110.1306,111.052,15237.0
2016-03-03 10:30:00,132.46,133.35,132.34,133.16,17921.0,110.9515,111.6969,110.8509,111.5378,17921.0
2016-03-03 11:00:00,133.15,133.44,132.26,132.26,10901.0,111.5294,111.7723,110.7839,110.7839,10901.0
2016-03-03 11:30:00,132.35,132.72,132.35,132.66,7324.0,110.8593,111.1692,110.8593,111.119,7324.0
2016-03-03 12:00:00,132.73,132.73,132.19,132.19,6299.0,111.1776,111.1776,110.7253,110.7253,6299.0
2016-03-03 12:30:00,132.3,132.36,132.1,132.26,4564.0,110.8174,110.8677,110.6499,110.7839,4564.0
2016-03-03 13:00:00,132.21,132.52,132.17,132.49,7375.0,110.7421,111.0017,110.7086,110.9766,7375.0
2016-03-03 13:30:00,132.53,133.08,132.48,132.72,8430.0,111.0101,111.4708,110.9682,111.1692,8430.0
2016-03-03 14:00:00,132.78,133.02,132.67,132.94,16267.0,111.2195,111.4205,111.1274,111.3535,16267.0
2016-03-03 14:30:00,132.9,133.02,132.83,132.84,7443.0,111.32,111.4205,111.2614,111.2698,7443.0
2016-03-03 15:00:00,132.87,133.1,132.79,133.02,12339.0,111.2949,111.4875,111.2279,111.4205,12339.0
2016-03-03 15:30:00,133.08,133.57,133.02,133.54,29708.0,111.4708,111.8812,111.4205,111.8561,29708.0
2016-03-04 09:30:00,131.6,133.09,131.48,132.07,29091.0,110.2311,111.4792,110.1306,110.6248,29091.0
2016-03-04 10:00:00,132.51,132.84,132.16,132.69,6691.0,110.9933,111.2698,110.7002,111.1441,6691.0
2016-03-04 10:30:00,132.82,133.16,132.46,133.08,10171.0,111.253,111.5378,110.9515,111.4708,10171.0
2016-03-04 11:00:00,133.05,133.58,133.02,133.07,8222.0,111.4457,111.8896,111.4205,111.4624,8222.0
2016-03-04 11:30:00,133.12,133.85,133.09,133.5,31114.0,111.5043,112.1158,111.4792,111.8226,31114.0
2016-03-04 12:00:00,133.53,134.49,133.53,134.48,14643.0,111.8477,112.6518,111.8477,112.6435,14643.0
2016-03-04 12:30:00,134.43,134.45,134.0,134.22,11922.0,112.6016,112.6183,112.2414,112.4257,11922.0
2016-03-04 13:00:00,134.28,134.62,133.93,134.48,10982.0,112.4759,112.7607,112.1828,112.6435,10982.0
2016-03-04 13:30:00,134.47,134.84,134.45,134.67,16971.0,112.6351,112.945,112.6183,112.8026,16971.0
2016-03-04 14:00:00,134.64,134.67,133.94,133.99,15011.0,112.7775,112.8026,112.1911,112.233,15011.0
2016-03-04 14:30:00,134.01,134.01,133.46,133.71,11959.0,112.2498,112.2498,111.7891,111.9985,11959.0
2016-03-04 15:00:00,133.67,133.77,133.31,133.77,10879.0,111.965,112.0487,111.6634,112.0487,10879.0
2016-03-04 15:30:00,133.78,133.84,133.54,133.84,25953.0,112.0571,112.1074,111.8561,112.1074,25953.0
2016-03-07 09:30:00,133.01,133.27,132.43,132.77,13162.0,111.4122,111.6299,110.9263,111.2111,13162.0
2016-03-07 10:00:00,132.72,133.13,132.41,132.41,15871.0,111.1692,111.5127,110.9096,110.9096,15871.0
2016-03-07 10:30:00,132.42,132.59,131.44,131.53,15832.0,110.918,111.0604,110.0971,110.1725,15832.0
2016-03-07 11:00:00,131.66,131.95,131.57,131.73,11231.0,110.2814,110.5243,110.206,110.34,11231.0
2016-03-07 11:30:00,131.73,132.07,131.51,131.61,7207.0,110.34,110.6248,110.1557,110.2395,7207.0
2016-03-07 12:00:00,131.54,131.72,131.3,131.34,13395.0,110.1809,110.3316,109.9798,110.0133,13395.0
2016-03-07 12:30:00,131.33,131.47,131.09,131.2,12316.0,110.0049,110.1222,109.8039,109.8961,12316.0
2016-03-07 13:00:00,131.18,131.47,131.1,131.31,7567.0,109.8793,110.1222,109.8123,109.9882,7567.0
2016-03-07 13:30:00,131.25,131.67,131.17,131.55,8554.0,109.9379,110.2897,109.8709,110.1892,8554.0
2016-03-07 14:00:00,131.56,131.94,131.5,131.86,9530.0,110.1976,110.5159,110.1473,110.4489,9530.0
2016-03-07 14:30:00,132.03,132.34,131.82,131.95,17167.0,110.5913,110.8509,110.4154,110.5243,17167.0
2016-03-07 15:00:00,131.96,132.09,131.83,131.89,14196.0,110.5327,110.6415,110.4238,110.474,14196.0
2016-03-07 15:30:00,131.91,132.29,131.8,132.18,50494.0,110.4908,110.8091,110.3986,110.7169,50494.0
2016-03-08 09:30:00,131.9,131.9,130.8,130.8,4999.0,110.4824,110.4824,109.561,109.561,4999.0
2016-03-08 10:00:00,130.75,131.03,130.49,130.65,14623.0,109.5191,109.7537,109.3013,109.4354,14623.0
2016-03-08 10:30:00,130.78,131.2,130.52,130.67,10842.0,109.5443,109.8961,109.3265,109.4521,10842.0
2016-03-08 11:00:00,130.67,130.78,129.57,129.93,20783.0,109.4521,109.5443,108.5307,108.8323,20783.0
2016-03-08 11:30:00,129.89,130.0,129.55,129.55,15449.0,108.7988,108.8909,108.514,108.514,15449.0
2016-03-08 12:00:00,129.61,130.15,129.52,129.91,12498.0,108.5642,109.0166,108.4889,108.8155,12498.0
2016-03-08 12:30:00,129.98,130.02,129.67,129.8,9930.0,108.8742,108.9077,108.6145,108.7234,9930.0
2016-03-08 13:00:00,129.91,130.22,129.7,130.07,8928.0,108.8155,109.0752,108.6396,108.9495,8928.0
2016-03-08 13:30:00,130.26,130.56,130.11,130.51,15280.0,109.1087,109.36,108.9831,109.3181,15280.0
2016-03-08 14:00:00,130.44,130.85,130.39,130.58,8041.0,109.2595,109.6029,109.2176,109.3767,8041.0
2016-03-08 14:30:00,130.57,130.57,130.07,130.39,14029.0,109.3684,109.3684,108.9495,109.2176,14029.0
2016-03-08 15:00:00,130.38,130.47,130.29,130.38,18006.0,109.2092,109.2846,109.1338,109.2092,18006.0
2016-03-08 15:30:00,130.32,130.65,130.07,130.07,36484.0,109.159,109.4354,108.9495,108.9495,36484.0
2016-03-09 09:30:00,130.62,131.6,130.19,131.36,14865.0,109.4102,110.2311,109.0501,110.0301,14865.0
2016-03-09 10:00:00,131.28,131.86,130.67,131.64,9432.0,109.9631,110.4489,109.4521,110.2646,9432.0
2016-03-09 10:30:00,131.63,131.98,131.05,131.23,11345.0,110.2562,110.5494,109.7704,109.9212,11345.0
2016-03-09 11:00:00,131.47,131.55,130.69,131.51,8133.0,110.1222,110.1892,109.4689,110.1557,8133.0
2016-03-09 11:30:00,131.68,132.59,131.67,132.51,31255.0,110.2981,111.0604,110.2897,110.9933,31255.0
2016-03-09 12:00:00,132.5,132.5,131.77,131.77,6365.0,110.985,110.985,110.3735,110.3735,6365.0
2016-03-09 12:30:00,131.82,132.12,131.54,131.54,12644.0,110.4154,110.6667,110.1809,110.1809,12644.0
2016-03-09 13:00:00,131.47,131.8,131.22,131.72,16823.0,110.1222,110.3986,109.9128,110.3316,16823.0
2016-03-09 13:30:00,131.65,132.01,131.39,131.92,11323.0,110.273,110.5745,110.0552,110.4991,11323.0
2016-03-09 14:00:00,131.89,132.13,131.71,131.83,9670.0,110.474,110.675,110.3232,110.4238,9670.0
2016-03-09 14:30:00,131.86,132.21,131.7,131.83,17770.0,110.4489,110.7421,110.3149,110.4238,17770.0
2016-03-09 15:00:00,131.88,131.88,131.64,131.8,10015.0,110.4656,110.4656,110.2646,110.3986,10015.0
2016-03-09 15:30:00,131.76,132.08,131.48,131.65,52218.0,110.3651,110.6332,110.1306,110.273,52218.0
2016-03-10 09:30:00,132.07,132.4,131.47,132.39,6862.0,110.6248,110.9012,110.1222,110.8928,6862.0
2016-03-10 10:00:00,132.18,132.52,131.69,132.21,9046.0,110.7169,111.0017,110.3065,110.7421,9046.0
2016-03-10 10:30:00,132.03,132.32,131.52,131.59,14723.0,110.5913,110.8342,110.1641,110.2227,14723.0
2016-03-10 11:00:00,131.55,131.69,131.06,131.4,40009.0,110.1892,110.3065,109.7788,110.0636,40009.0
2016-03-10 11:30:00,131.43,132.67,131.05,132.36,24554.0,110.0887,111.1274,109.7704,110.8677,24554.0
2016-03-10 12:00:00,132.33,132.48,131.6,132.01,14260.0,110.8426,110.9682,110.2311,110.5745,14260.0
2016-03-10 12:30:00,132.06,132.06,131.35,131.64,16589.0,110.6164,110.6164,110.0217,110.2646,16589.0
2016-03-10 13:00:00,131.72,131.98,130.89,131.96,7160.0,110.3316,110.5494,109.6364,110.5327,7160.0
2016-03-10 13:30:00,131.92,132.01,131.55,131.8,5094.0,110.4991,110.5745,110.1892,110.3986,5094.0
2016-03-10 14:00:00,131.96,131.96,131.21,131.7,5343.0,110.5327,110.5327,109.9044,110.3149,5343.0
2016-03-10 14:30:00,131.89,132.01,131.51,131.51,5800.0,110.474,110.5745,110.1557,110.1557,5800.0
2016-03-10 15:00:00,131.64,131.95,131.5,131.84,7560.0,110.2646,110.5243,110.1473,110.4321,7560.0
2016-03-10 15:30:00,131.85,131.98,131.57,131.94,31269.0,110.4405,110.5494,110.206,110.5159,31269.0
2016-03-11 09:30:00,132.96,134.2,132.36,134.18,9434.0,111.3703,112.4089,110.8677,112.3922,9434.0
2016-03-11 10:00:00,134.18,134.75,134.16,134.75,18779.0,112.3922,112.8696,112.3754,112.8696,18779.0
2016-03-11 10:30:00,134.82,135.15,134.4,134.5,16059.0,112.9283,113.2047,112.5765,112.6602,16059.0
2016-03-11 11:00:00,134.85,135.94,134.58,135.71,12114.0,112.9534,113.8664,112.7272,113.6737,12114.0
2016-03-11 11:30:00,135.71,135.83,135.05,135.69,8936.0,113.6737,113.7743,113.1209,113.657,8936.0
2016-03-11 12:00:00,135.54,135.9,135.24,135.81,25721.0,113.5313,113.8329,113.2801,113.7575,25721.0
2016-03-11 12:30:00,135.82,135.82,135.22,135.38,11795.0,113.7659,113.7659,113.2633,113.3973,11795.0
2016-03-11 13:00:00,135.38,135.38,134.82,134.96,16406.0,113.3973,113.3973,112.9283,113.0455,16406.0
2016-03-11 13:30:00,134.92,134.93,134.32,134.39,4043.0,113.012,113.0204,112.5094,112.5681,4043.0
2016-03-11 14:00:00,134.43,134.71,134.12,134.14,5865.0,112.6016,112.8361,112.3419,112.3587,5865.0
2016-03-11 14:30:00,134.27,134.59,134.27,134.32,11966.0,112.4676,112.7356,112.4676,112.5094,11966.0
2016-03-11 15:00:00,134.41,134.59,134.21,134.21,12950.0,112.5848,112.7356,112.4173,112.4173,12950.0
2016-03-11 15:30:00,134.19,134.35,133.88,134.07,39740.0,112.4005,112.5346,112.1409,112.3,39740.0
2016-03-14 09:30:00,132.49,133.2,131.25,131.53,50616.0,110.9766,111.5713,109.9379,110.1725,50616.0
2016-03-14 10:00:00,131.78,132.3,131.69,132.14,10724.0,110.3819,110.8174,110.3065,110.6834,10724.0
2016-03-14 10:30:00,132.2,132.93,132.18,132.42,14004.0,110.7337,111.3451,110.7169,110.918,14004.0
2016-03-14 11:00:00,132.49,132.87,132.3,132.6,6452.0,110.9766,111.2949,110.8174,111.0687,6452.0
2016-03-14 11:30:00,132.52,132.58,132.31,132.4,5292.0,111.0017,111.052,110.8258,110.9012,5292.0
2016-03-14 12:00:00,132.44,133.2,132.33,133.2,10438.0,110.9347,111.5713,110.8426,111.5713,10438.0
2016-03-14 12:30:00,133.2,133.55,133.13,133.48,17435.0,111.5713,111.8645,111.5127,111.8058,17435.0
2016-03-14 13:00:00,133.48,134.09,133.44,133.69,14155.0,111.8058,112.3168,111.7723,111.9817,14155.0
2016-03-14 13:30:00,133.64,133.75,133.29,133.48,3700.0,111.9399,112.032,111.6467,111.8058,3700.0
2016-03-14 14:00:00,133.48,133.63,133.29,133.4,5091.0,111.8058,111.9315,111.6467,111.7388,5091.0
2016-03-14 14:30:00,133.45,133.49,133.06,133.49,13343.0,111.7807,111.8142,111.454,111.8142,13343.0
2016-03-14 15:00:00,133.44,133.5,133.04,133.24,15580.0,111.7723,111.8226,111.4373,111.6048,15580.0
2016-03-14 15:30:00,133.25,133.25,132.61,132.61,22701.0,111.6132,111.6132,111.0771,111.0771,22701.0
2016-03-15 09:30:00,132.2,132.71,131.87,132.42,8505.0,110.7337,111.1609,110.4573,110.918,8505.0
2016-03-15 10:00:00,132.29,133.23,132.24,133.12,14856.0,110.8091,111.5964,110.7672,111.5043,14856.0
2016-03-15 10:30:00,133.24,133.41,132.81,132.89,23869.0,111.6048,111.7472,111.2446,111.3116,23869.0
2016-03-15 11:00:00,132.83,133.59,132.61,133.59,10741.0,111.2614,111.898,111.0771,111.898,10741.0
2016-03-15 11:30:00,133.61,134.04,133.51,133.97,11300.0,111.9147,112.2749,111.831,112.2163,11300.0
2016-03-15 12:00:00,133.99,134.44,133.99,134.16,5316.0,112.233,112.61,112.233,112.3754,5316.0
2016-03-15 12:30:00,134.17,134.24,133.9,134.22,9700.0,112.3838,112.4424,112.1576,112.4257,9700.0
2016-03-15 13:00:00,134.16,134.5,134.05,134.35,7321.0,112.3754,112.6602,112.2833,112.5346,7321.0
2016-03-15 13:30:00,134.3,134.56,134.28,134.46,6785.0,112.4927,112.7105,112.4759,112.6267,6785.0
2016-03-15 14:00:00,134.45,134.74,134.45,134.6,9725.0,112.6183,112.8612,112.6183,112.744,9725.0
2016-03-15 14:30:00,134.7,134.75,134.29,134.36,9490.0,112.8277,112.8696,112.4843,112.5429,9490.0
2016-03-15 15:00:00,134.34,134.56,134.14,134.56,9604.0,112.5262,112.7105,112.3587,112.7105,9604.0
2016-03-15 15:30:00,134.56,134.56,133.98,134.39,40677.0,112.7105,112.7105,112.2246,112.5681,40677.0
2016-03-16 09:30:00,134.32,134.32,133.25,133.91,4625.0,112.5094,112.5094,111.6132,112.166,4625.0
2016-03-16 10:00:00,133.92,134.6,133.92,134.3,5731.0,112.1744,112.744,112.1744,112.4927,5731.0
2016-03-16 10:30:00,134.22,134.74,133.89,134.07,7378.0,112.4257,112.8612,112.1493,112.3,7378.0
2016-03-16 11:00:00,134.02,134.49,133.91,134.14,11410.0,112.2582,112.6518,112.166,112.3587,11410.0
2016-03-16 11:30:00,134.04,134.33,133.98,134.21,4560.0,112.2749,112.5178,112.2246,112.4173,4560.0
2016-03-16 12:00:00,134.27,134.49,134.24,134.41,7853.0,112.4676,112.6518,112.4424,112.5848,7853.0
2016-03-16 12:30:00,134.41,134.41,134.16,134.3,1904.0,112.5848,112.5848,112.3754,112.4927,1904.0
2016-03-16 13:00:00,134.35,134.35,133.76,133.76,2171.0,112.5346,112.5346,112.0404,112.0404,2171.0
2016-03-16 13:30:00,133.73,134.02,133.55,133.9,8632.0,112.0152,112.2582,111.8645,112.1576,8632.0
2016-03-16 14:00:00,134.26,134.96,133.84,134.96,7755.0,112.4592,113.0455,112.1074,113.0455,7755.0
2016-03-16 14:30:00,135.0,135.69,134.71,135.16,13296.0,113.079,113.657,112.8361,113.213,13296.0
2016-03-16 15:00:00,135.06,135.47,135.0,135.25,15259.0,113.1293,113.4727,113.079,113.2884,15259.0
2016-03-16 15:30:00,135.38,135.71,135.18,135.42,28829.0,113.3973,113.6737,113.2298,113.4308,28829.0
2016-03-17 09:30:00,135.43,135.75,134.98,135.35,4833.0,113.4392,113.7072,113.0623,113.3722,4833.0
2016-03-17 10:00:00,135.35,135.35,134.58,135.05,16433.0,113.3722,113.3722,112.7272,113.1209,16433.0
2016-03-17 10:30:00,134.99,136.51,134.83,136.51,19455.0,113.0706,114.3438,112.9366,114.3438,19455.0
2016-03-17 11:00:00,136.39,137.22,136.22,136.97,31331.0,114.2433,114.9385,114.1009,114.7291,31331.0
2016-03-17 11:30:00,137.02,137.11,136.01,136.39,32135.0,114.771,114.8464,113.925,114.2433,32135.0
2016-03-17 12:00:00,136.27,136.71,136.2,136.55,17365.0,114.1428,114.5114,114.0842,114.3773,17365.0
2016-03-17 12:30:00,136.96,137.12,136.24,136.55,15161.0,114.7208,114.8548,114.1177,114.3773,15161.0
2016-03-17 13:00:00,136.48,136.58,136.35,136.37,4415.0,114.3187,114.4025,114.2098,114.2266,4415.0
2016-03-17 13:30:00,136.34,136.94,136.34,136.79,6044.0,114.2014,114.704,114.2014,114.5784,6044.0
2016-03-17 14:00:00,136.8,137.19,136.71,136.85,22735.0,114.5867,114.9134,114.5114,114.6286,22735.0
2016-03-17 14:30:00,136.86,137.25,136.86,137.25,16630.0,114.637,114.9637,114.637,114.9637,16630.0
2016-03-17 15:00:00,137.18,137.93,137.18,137.93,19741.0,114.905,115.5333,114.905,115.5333,19741.0
2016-03-17 15:30:00,137.93,138.13,137.44,137.61,41523.0,115.5333,115.7008,115.1228,115.2652,41523.0
2016-03-18 09:30:00,137.08,139.41,137.08,138.45,69255.0,114.8213,116.7729,114.8213,115.9688,69255.0
2016-03-18 10:00:00,138.44,138.98,138.4,138.98,15109.0,115.9604,116.4128,115.9269,116.4128,15109.0
2016-03-18 10:30:00,138.99,139.06,138.72,138.97,7648.0,116.4211,116.4798,116.195,116.4044,7648.0
2016-03-18 11:00:00,138.97,138.97,138.6,138.76,8177.0,116.4044,116.4044,116.0945,116.2285,8177.0
2016-03-18 11:30:00,138.54,138.63,138.29,138.29,6351.0,116.0442,116.1196,115.8348,115.8348,6351.0
2016-03-18 12:00:00,138.51,139.0,138.49,138.96,8300.0,116.0191,116.4295,116.0023,116.396,8300.0
2016-03-18 12:30:00,138.99,139.19,138.8,139.19,3500.0,116.4211,116.5887,116.262,116.5887,3500.0
2016-03-18 13:00:00,139.18,139.4,138.92,139.39,5200.0,116.5803,116.7646,116.3625,116.7562,5200.0
2016-03-18 13:30:00,139.38,139.38,139.2,139.37,5600.0,116.7478,116.7478,116.597,116.7394,5600.0
2016-03-18 14:00:00,139.27,139.44,138.46,138.61,30545.0,116.6557,116.7981,115.9772,116.1028,30545.0
2016-03-18 14:30:00,138.59,139.02,138.32,139.0,13878.0,116.0861,116.4463,115.8599,116.4295,13878.0
2016-03-18 15:00:00,139.0,139.24,138.84,139.22,11275.0,116.4295,116.6305,116.2955,116.6138,11275.0
2016-03-18 15:30:00,139.09,139.16,138.49,138.52,37008.0,116.5049,116.5635,116.0023,116.0275,37008.0
2016-03-21 09:30:00,137.92,139.2,137.24,138.48,6373.0,115.5249,116.597,114.9553,115.9939,6373.0
2016-03-21 10:00:00,138.48,138.6,138.23,138.45,7662.0,115.9939,116.0945,115.7845,115.9688,7662.0
2016-03-21 10:30:00,138.37,138.6,138.34,138.44,25467.0,115.9018,116.0945,115.8767,115.9604,25467.0
2016-03-21 11:00:00,138.54,139.65,138.41,139.57,5135.0,116.0442,116.974,115.9353,116.907,5135.0
2016-03-21 11:30:00,139.57,139.63,138.5,138.69,9704.0,116.907,116.9572,116.0107,116.1699,9704.0
2016-03-21 12:00:00,138.6,138.6,137.89,138.11,8146.0,116.0945,116.0945,115.4998,115.684,8146.0
2016-03-21 12:30:00,138.28,138.4,138.18,138.28,26602.0,115.8264,115.9269,115.7427,115.8264,26602.0
2016-03-21 13:00:00,138.44,138.6,138.28,138.6,4935.0,115.9604,116.0945,115.8264,116.0945,4935.0
2016-03-21 13:30:00,138.71,138.93,138.49,138.91,9383.0,116.1866,116.3709,116.0023,116.3541,9383.0
2016-03-21 14:00:00,138.88,138.88,138.34,138.43,10693.0,116.329,116.329,115.8767,115.9521,10693.0
2016-03-21 14:30:00,138.54,138.54,138.1,138.2,10276.0,116.0442,116.0442,115.6757,115.7594,10276.0
2016-03-21 15:00:00,138.21,138.28,137.8,138.01,22335.0,115.7678,115.8264,115.4244,115.6003,22335.0
2016-03-21 15:30:00,137.99,138.17,137.73,137.82,31746.0,115.5835,115.7343,115.3657,115.4411,31746.0
2016-03-22 09:30:00,137.81,138.17,137.05,137.95,13167.0,115.4327,115.7343,114.7961,115.55,13167.0
2016-03-22 10:00:00,138.01,138.5,137.76,138.39,9027.0,115.6003,116.0107,115.3909,115.9186,9027.0
2016-03-22 10:30:00,138.33,138.34,137.97,138.11,7094.0,115.8683,115.8767,115.5668,115.684,7094.0
2016-03-22 11:00:00,137.83,138.04,137.6,137.85,15427.0,115.4495,115.6254,115.2568,115.4662,15427.0
2016-03-22 11:30:00,137.81,138.02,137.25,137.38,9471.0,115.4327,115.6086,114.9637,115.0726,9471.0
2016-03-22 12:00:00,137.49,137.79,137.41,137.62,8200.0,115.1647,115.416,115.0977,115.2736,8200.0
2016-03-22 12:30:00,137.62,138.1,137.6,138.05,10685.0,115.2736,115.6757,115.2568,115.6338,10685.0
2016-03-22 13:00:00,138.14,138.15,137.87,137.94,4800.0,115.7092,115.7175,115.483,115.5416,4800.0
2016-03-22 13:30:00,138.06,138.07,137.81,137.86,6305.0,115.6421,115.6505,115.4327,115.4746,6305.0
2016-03-22 14:00:00,137.91,138.15,137.76,137.81,4299.0,115.5165,115.7175,115.3909,115.4327,4299.0
2016-03-22 14:30:00,137.82,138.05,137.78,137.8,5660.0,115.4411,115.6338,115.4076,115.4244,5660.0
2016-03-22 15:00:00,137.81,137.94,137.66,137.71,9181.0,115.4327,115.5416,115.3071,115.349,9181.0
2016-03-22 15:30:00,137.71,137.96,137.56,137.56,29289.0,115.349,115.5584,115.2233,115.2233,29289.0
2016-03-23 09:30:00,136.88,138.38,136.88,137.5,5718.0,114.6538,115.9102,114.6538,115.1731,5718.0
2016-03-23 10:00:00,137.62,139.17,137.58,138.83,12875.0,115.2736,116.5719,115.2401,116.2871,12875.0
2016-03-23 10:30:00,138.83,139.0,138.3,139.0,11724.0,116.2871,116.4295,115.8432,116.4295,11724.0
2016-03-23 11:00:00,138.93,139.32,138.92,139.27,5727.0,116.3709,116.6976,116.3625,116.6557,5727.0
2016-03-23 11:30:00,139.28,139.51,138.96,139.32,4731.0,116.664,116.8567,116.396,116.6976,4731.0
2016-03-23 12:00:00,139.23,139.47,139.01,139.14,10993.0,116.6222,116.8232,116.4379,116.5468,10993.0
2016-03-23 12:30:00,139.24,139.69,139.24,139.69,6322.0,116.6305,117.0075,116.6305,117.0075,6322.0
2016-03-23 13:00:00,139.69,139.82,139.55,139.64,20538.0,117.0075,117.1164,116.8902,116.9656,20538.0
2016-03-23 13:30:00,139.81,139.88,139.67,139.88,14890.0,117.108,117.1666,116.9907,117.1666,14890.0
2016-03-23 14:00:00,139.9,140.07,139.76,139.96,14620.0,117.1834,117.3258,117.0661,117.2336,14620.0
2016-03-23 14:30:00,139.93,140.0,138.88,138.88,22577.0,117.2085,117.2671,116.329,116.329,22577.0
2016-03-23 15:00:00,139.03,139.17,138.82,138.98,14097.0,116.4546,116.5719,116.2787,116.4128,14097.0
2016-03-23 15:30:00,138.97,139.0,138.38,138.39,40699.0,116.4044,116.4295,115.9102,115.9186,40699.0
2016-03-24 09:30:00,137.64,138.1,136.2,136.5,15799.0,115.2903,115.6757,114.0842,114.3355,15799.0
2016-03-24 10:00:00,136.51,136.72,135.9,135.93,4860.0,114.3438,114.5197,113.8329,113.858,4860.0
2016-03-24 10:30:00,135.95,137.05,135.95,136.48,17191.0,113.8748,114.7961,113.8748,114.3187,17191.0
2016-03-24 11:00:00,136.48,136.48,135.81,135.81,3400.0,114.3187,114.3187,113.7575,113.7575,3400.0
2016-03-24 11:30:00,135.81,135.89,135.42,135.82,6460.0,113.7575,113.8245,113.4308,113.7659,6460.0
2016-03-24 12:00:00,136.01,136.18,135.89,135.99,3950.0,113.925,114.0674,113.8245,113.9083,3950.0
2016-03-24 12:30:00,136.0,136.35,135.97,136.35,4902.0,113.9166,114.2098,113.8915,114.2098,4902.0
2016-03-24 13:00:00,136.43,136.72,136.4,136.67,31678.0,114.2768,114.5197,114.2517,114.4779,31678.0
2016-03-24 13:30:00,136.6,136.6,136.3,136.39,13750.0,114.4192,114.4192,114.1679,114.2433,13750.0
2016-03-24 14:00:00,136.29,136.83,136.22,136.83,4601.0,114.1596,114.6119,114.1009,114.6119,4601.0
2016-03-24 14:30:00,136.83,137.0,136.79,136.9,9256.0,114.6119,114.7543,114.5784,114.6705,9256.0
2016-03-24 15:00:00,136.89,137.14,136.73,137.14,7602.0,114.6621,114.8715,114.5281,114.8715,7602.0
2016-03-24 15:30:00,137.1,137.4,136.67,137.34,30882.0,114.838,115.0893,114.4779,115.0391,30882.0
2016-03-28 09:30:00,138.29,138.29,137.03,137.31,8655.0,115.8348,115.8348,114.7794,115.0139,8655.0
2016-03-28 10:00:00,137.31,137.46,136.97,137.26,5846.0,115.0139,115.1396,114.7291,114.9721,5846.0
2016-03-28 10:30:00,137.2,137.2,136.61,136.61,10454.0,114.9218,114.9218,114.4276,114.4276,10454.0
2016-03-28 11:00:00,136.69,136.95,136.36,136.37,5850.0,114.4946,114.7124,114.2182,114.2266,5850.0
2016-03-28 11:30:00,136.38,136.56,136.29,136.31,5654.0,114.2349,114.3857,114.1596,114.1763,5654.0
2016-03-28 12:00:00,136.35,136.83,136.24,136.76,6784.0,114.2098,114.6119,114.1177,114.5532,6784.0
2016-03-28 12:30:00,136.74,137.1,136.7,136.91,4943.0,114.5365,114.838,114.503,114.6789,4943.0
2016-03-28 13:00:00,136.99,136.99,136.67,136.85,3797.0,114.7459,114.7459,114.4779,114.6286,3797.0
2016-03-28 13:30:00,136.91,137.26,136.86,137.15,5083.0,114.6789,114.9721,114.637,114.8799,5083.0
2016-03-28 14:00:00,137.22,137.52,137.14,137.15,8611.0,114.9385,115.1898,114.8715,114.8799,8611.0
2016-03-28 14:30:00,137.15,137.21,136.65,136.75,8757.0,114.8799,114.9302,114.4611,114.5449,8757.0
2016-03-28 15:00:00,136.74,137.23,136.68,137.12,9247.0,114.5365,114.9469,114.4862,114.8548,9247.0
2016-03-28 15:30:00,137.13,137.16,136.68,137.1,27999.0,114.8632,114.8883,114.4862,114.838,27999.0
2016-03-29 09:30:00,136.7,137.79,136.5,137.6,7533.0,114.503,115.416,114.3355,115.2568,7533.0
2016-03-29 10:00:00,137.88,138.85,137.84,138.42,14350.0,115.4914,116.3039,115.4579,115.9437,14350.0
2016-03-29 10:30:00,138.6,138.67,137.8,137.96,19508.0,116.0945,116.1531,115.4244,115.5584,19508.0
2016-03-29 11:00:00,138.01,138.15,137.79,138.0,7822.0,115.6003,115.7175,115.416,115.5919,7822.0
2016-03-29 11:30:00,138.06,138.06,136.12,136.59,22329.0,115.6421,115.6421,114.0172,114.4108,22329.0
2016-03-29 12:00:00,136.56,137.4,136.55,137.0,12837.0,114.3857,115.0893,114.3773,114.7543,12837.0
2016-03-29 12:30:00,137.21,137.75,137.06,137.43,8488.0,114.9302,115.3825,114.8045,115.1144,8488.0
2016-03-29 13:00:00,137.33,137.9,137.06,137.69,16299.0,115.0307,115.5081,114.8045,115.3322,16299.0
2016-03-29 13:30:00,137.56,137.72,137.02,137.1,13058.0,115.2233,115.3574,114.771,114.838,13058.0
2016-03-29 14:00:00,137.06,138.06,136.9,138.05,15612.0,114.8045,115.6421,114.6705,115.6338,15612.0
2016-03-29 14:30:00,138.07,138.07,137.58,137.67,13178.0,115.6505,115.6505,115.2401,115.3155,13178.0
2016-03-29 15:00:00,137.66,137.87,137.52,137.57,31939.0,115.3071,115.483,115.1898,115.2317,31939.0
2016-03-29 15:30:00,137.57,138.27,137.52,138.26,85711.0,115.2317,115.818,115.1898,115.8097,85711.0
2016-03-30 09:30:00,138.91,140.7,138.2,139.77,19718.0,116.3541,117.8535,115.7594,117.0745,19718.0
2016-03-30 10:00:00,139.79,140.29,139.52,139.82,8145.0,117.0912,117.51,116.8651,117.1164,8145.0
2016-03-30 10:30:00,140.08,140.49,139.61,140.15,10790.0,117.3341,117.6776,116.9405,117.3928,10790.0
2016-03-30 11:00:00,140.25,140.64,139.95,139.99,17639.0,117.4765,117.8032,117.2253,117.2588,17639.0
2016-03-30 11:30:00,139.93,140.43,139.49,140.33,4070.0,117.2085,117.6273,116.8399,117.5436,4070.0
2016-03-30 12:00:00,140.21,140.26,139.74,139.8,4700.0,117.443,117.4849,117.0494,117.0996,4700.0
2016-03-30 12:30:00,139.83,140.06,139.64,139.69,3600.0,117.1247,117.3174,116.9656,117.0075,3600.0
2016-03-30 13:00:00,139.64,139.66,139.07,139.34,7498.0,116.9656,116.9823,116.4881,116.7143,7498.0
2016-03-30 13:30:00,139.33,139.78,139.33,139.4,15020.0,116.7059,117.0829,116.7059,116.7646,15020.0
2016-03-30 14:00:00,139.39,139.4,139.11,139.25,11456.0,116.7562,116.7646,116.5217,116.6389,11456.0
2016-03-30 14:30:00,139.25,139.3,138.93,139.0,10399.0,116.6389,116.6808,116.3709,116.4295,10399.0
2016-03-30 15:00:00,139.04,139.34,138.89,139.27,19365.0,116.463,116.7143,116.3374,116.6557,19365.0
2016-03-30 15:30:00,139.25,139.33,138.43,138.55,39698.0,116.6389,116.7059,115.9521,116.0526,39698.0
2016-03-31 09:30:00,138.5,139.93,137.72,137.95,10064.0,116.0107,117.2085,115.3574,115.55,10064.0
2016-03-31 10:00:00,137.95,137.95,137.02,137.36,9300.0,115.55,115.55,114.771,115.0558,9300.0
2016-03-31 10:30:00,137.31,137.47,136.7,137.19,17153.0,115.0139,115.148,114.503,114.9134,17153.0
2016-03-31 11:00:00,137.1,137.45,136.91,137.16,10345.0,114.838,115.1312,114.6789,114.8883,10345.0
2016-03-31 11:30:00,137.07,137.23,136.5,136.91,10605.0,114.8129,114.9469,114.3355,114.6789,10605.0
2016-03-31 12:00:00,136.91,137.29,136.7,137.07,8000.0,114.6789,114.9972,114.503,114.8129,8000.0
2016-03-31 12:30:00,137.07,137.07,136.87,137.07,9405.0,114.8129,114.8129,114.6454,114.8129,9405.0
2016-03-31 13:00:00,137.14,137.23,136.91,137.03,21656.0,114.8715,114.9469,114.6789,114.7794,21656.0
2016-03-31 13:30:00,137.03,137.19,136.92,137.07,16960.0,114.7794,114.9134,114.6873,114.8129,16960.0
2016-03-31 14:00:00,137.1,137.28,136.9,136.9,12413.0,114.838,114.9888,114.6705,114.6705,12413.0
2016-03-31 14:30:00,136.87,136.91,136.49,136.68,21444.0,114.6454,114.6789,114.3271,114.4862,21444.0
2016-03-31 15:00:00,136.68,137.27,136.6,136.89,26804.0,114.4862,114.9804,114.4192,114.6621,26804.0
2016-03-31 15:30:00,136.9,137.55,136.73,136.94,76070.0,114.6705,115.215,114.5281,114.704,76070.0
2016-04-01 09:30:00,136.0,136.64,135.5,136.25,25131.0,113.9166,114.4527,113.4978,114.1261,25131.0
2016-04-01 10:00:00,136.36,137.85,136.36,137.29,11471.0,114.2182,115.4662,114.2182,114.9972,11471.0
2016-04-01 10:30:00,137.35,137.44,136.75,136.87,6594.0,115.0474,115.1228,114.5449,114.6454,6594.0
2016-04-01 11:00:00,136.88,137.66,136.77,137.61,8774.0,114.6538,115.3071,114.5616,115.2652,8774.0
2016-04-01 11:30:00,137.58,138.12,137.42,138.03,4300.0,115.2401,115.6924,115.1061,115.617,4300.0
2016-04-01 12:00:00,138.03,138.06,137.27,137.47,9426.0,115.617,115.6421,114.9804,115.148,9426.0
2016-04-01 12:30:00,137.39,137.77,137.25,137.44,17609.0,115.0809,115.3992,114.9637,115.1228,17609.0
2016-04-01 13:00:00,137.49,138.0,136.77,137.23,31226.0,115.1647,115.5919,114.5616,114.9469,31226.0
2016-04-01 13:30:00,137.32,137.92,136.72,137.08,19820.0,115.0223,115.5249,114.5197,114.8213,19820.0
2016-04-01 14:00:00,137.28,137.88,137.27,137.3,19410.0,114.9888,115.4914,114.9804,115.0056,19410.0
2016-04-01 14:30:00,137.36,137.88,137.36,137.43,9717.0,115.0558,115.4914,115.0558,115.1144,9717.0
2016-04-01 15:00:00,137.41,137.97,137.36,137.69,10425.0,115.0977,115.5668,115.0558,115.3322,10425.0
2016-04-01 15:30:00,137.68,137.97,137.29,137.46,47076.0,115.3239,115.5668,114.9972,115.1396,47076.0
2016-04-04 09:30:00,137.49,137.61,136.41,137.57,16348.0,115.1647,115.2652,114.2601,115.2317,16348.0
2016-04-04 10:00:00,137.71,138.4,137.71,138.07,14430.0,115.349,115.9269,115.349,115.6505,14430.0
2016-04-04 10:30:00,138.26,138.26,137.19,137.19,23092.0,115.8097,115.8097,114.9134,114.9134,23092.0
2016-04-04 11:00:00,137.1,137.28,136.94,136.99,24290.0,114.838,114.9888,114.704,114.7459,24290.0
2016-04-04 11:30:00,136.93,137.3,136.91,137.16,7541.0,114.6956,115.0056,114.6789,114.8883,7541.0
2016-04-04 12:00:00,137.44,137.62,137.01,137.56,10672.0,115.1228,115.2736,114.7626,115.2233,10672.0
2016-04-04 12:30:00,137.51,138.02,137.51,137.96,4595.0,115.1815,115.6086,115.1815,115.5584,4595.0
2016-04-04 13:00:00,138.0,138.03,137.74,137.88,15678.0,115.5919,115.617,115.3741,115.4914,15678.0
2016-04-04 13:30:00,137.89,137.99,137.77,137.86,6815.0,115.4998,115.5835,115.3992,115.4746,6815.0
2016-04-04 14:00:00,137.8,137.94,137.55,137.85,17471.0,115.4244,115.5416,115.215,115.4662,17471.0
2016-04-04 14:30:00,137.85,138.4,137.85,138.37,7398.0,115.4662,115.9269,115.4662,115.9018,7398.0
2016-04-04 15:00:00,138.29,138.48,138.0,138.07,8382.0,115.8348,115.9939,115.5919,115.6505,8382.0
2016-04-04 15:30:00,138.12,138.19,137.85,137.87,17394.0,115.6924,115.751,115.4662,115.483,17394.0
2016-04-05 09:30:00,136.81,138.28,136.81,137.44,4715.0,114.5951,115.8264,114.5951,115.1228,4715.0
2016-04-05 10:00:00,137.57,138.37,137.26,137.71,10313.0,115.2317,115.9018,114.9721,115.349,10313.0
2016-04-05 10:30:00,137.51,137.51,136.52,136.6,11900.0,115.1815,115.1815,114.3522,114.4192,11900.0
2016-04-05 11:00:00,136.6,137.46,136.59,137.32,14307.0,114.4192,115.1396,114.4108,115.0223,14307.0
2016-04-05 11:30:00,137.11,137.37,136.91,137.01,1896.0,114.8464,115.0642,114.6789,114.7626,1896.0
2016-04-05 12:00:00,137.15,137.15,136.63,136.7,5700.0,114.8799,114.8799,114.4443,114.503,5700.0
2016-04-05 12:30:00,136.74,137.1,136.74,136.83,10111.0,114.5365,114.838,114.5365,114.6119,10111.0
2016-04-05 13:00:00,136.89,136.92,136.5,136.82,18881.0,114.6621,114.6873,114.3355,114.6035,18881.0
2016-04-05 13:30:00,136.9,137.33,136.84,137.27,19362.0,114.6705,115.0307,114.6202,114.9804,19362.0
2016-04-05 14:00:00,137.24,137.77,137.11,137.6,6864.0,114.9553,115.3992,114.8464,115.2568,6864.0
2016-04-05 14:30:00,137.6,137.89,137.54,137.61,7801.0,115.2568,115.4998,115.2066,115.2652,7801.0
2016-04-05 15:00:00,137.52,137.61,137.32,137.41,8104.0,115.1898,115.2652,115.0223,115.0977,8104.0
2016-04-05 15:30:00,137.48,137.5,137.14,137.34,30110.0,115.1563,115.1731,114.8715,115.0391,30110.0
2016-04-06 09:30:00,137.09,138.2,136.94,137.23,23432.0,114.8297,115.7594,114.704,114.9469,23432.0
2016-04-06 10:00:00,137.14,137.43,136.76,137.43,21908.0,114.8715,115.1144,114.5532,115.1144,21908.0
2016-04-06 10:30:00,137.5,138.0,137.2,137.93,10779.0,115.1731,115.5919,114.9218,115.5333,10779.0
2016-04-06 11:00:00,138.17,138.37,138.04,138.37,7622.0,115.7343,115.9018,115.6254,115.9018,7622.0
2016-04-06 11:30:00,138.43,138.7,138.3,138.61,6898.0,115.9521,116.1782,115.8432,116.1028,6898.0
2016-04-06 12:00:00,138.55,138.71,138.43,138.53,5982.0,116.0526,116.1866,115.9521,116.0358,5982.0
2016-04-06 12:30:00,138.6,138.8,138.53,138.76,8982.0,116.0945,116.262,116.0358,116.2285,8982.0
2016-04-06 13:00:00,138.71,138.98,138.58,138.91,17647.0,116.1866,116.4128,116.0777,116.3541,17647.0
2016-04-06 13:30:00,138.78,138.93,138.53,138.9,9750.0,116.2452,116.3709,116.0358,116.3458,9750.0
2016-04-06 14:00:00,138.94,139.4,138.45,139.3,13089.0,116.3793,116.7646,115.9688,116.6808,13089.0
2016-04-06 14:30:00,139.34,139.4,138.93,139.4,14240.0,116.7143,116.7646,116.3709,116.7646,14240.0
2016-04-06 15:00:00,139.39,140.22,139.38,140.2,40552.0,116.7562,117.4514,116.7478,117.4347,40552.0
2016-04-06 15:30:00,140.19,140.78,140.19,140.7,88861.0,117.4263,117.9205,117.4263,117.8535,88861.0
2016-04-07 09:30:00,139.72,140.3,139.0,139.05,23285.0,117.0326,117.5184,116.4295,116.4714,23285.0
2016-04-07 10:00:00,138.77,139.34,138.63,138.69,30292.0,116.2369,116.7143,116.1196,116.1699,30292.0
2016-04-07 10:30:00,138.67,138.67,137.48,137.9,22092.0,116.1531,116.1531,115.1563,115.5081,22092.0
2016-04-07 11:00:00,137.99,137.99,137.17,137.54,20500.0,115.5835,115.5835,114.8967,115.2066,20500.0
2016-04-07 11:30:00,137.64,138.91,137.52,138.65,26008.0,115.2903,116.3541,115.1898,116.1363,26008.0
2016-04-07 12:00:00,138.48,138.55,137.56,138.0,27155.0,115.9939,116.0526,115.2233,115.5919,27155.0
2016-04-07 12:30:00,137.91,138.87,137.73,138.86,26015.0,115.5165,116.3206,115.3657,116.3122,26015.0
2016-04-07 13:00:00,138.81,139.1,138.38,138.38,29066.0,116.2704,116.5133,115.9102,115.9102,29066.0
2016-04-07 13:30:00,138.37,138.76,138.03,138.43,12545.0,115.9018,116.2285,115.617,115.9521,12545.0
2016-04-07 14:00:00,138.37,138.42,138.04,138.24,17870.0,115.9018,115.9437,115.6254,115.7929,17870.0
2016-04-07 14:30:00,138.32,138.32,137.77,138.09,30548.0,115.8599,115.8599,115.3992,115.6673,30548.0
2016-04-07 15:00:00,138.08,138.82,138.04,138.64,21496.0,115.6589,116.2787,115.6254,116.128,21496.0
2016-04-07 15:30:00,138.7,138.97,138.61,138.95,40110.0,116.1782,116.4044,116.1028,116.3876,40110.0
2016-04-08 09:30:00,140.18,140.48,139.55,140.38,6073.0,117.4179,117.6692,116.8902,117.5854,6073.0
2016-04-08 10:00:00,140.42,140.43,139.09,139.48,24547.0,117.6189,117.6273,116.5049,116.8316,24547.0
2016-04-08 10:30:00,139.52,139.52,139.15,139.25,23307.0,116.8651,116.8651,116.5552,116.6389,23307.0
2016-04-08 11:00:00,139.21,139.39,139.01,139.22,15059.0,116.6054,116.7562,116.4379,116.6138,15059.0
2016-04-08 11:30:00,139.22,139.47,138.99,139.47,52547.0,116.6138,116.8232,116.4211,116.8232,52547.0
2016-04-08 12:00:00,139.52,140.13,139.52,139.71,13580.0,116.8651,117.376,116.8651,117.0242,13580.0
2016-04-08 12:30:00,139.74,140.45,139.72,140.43,3113.0,117.0494,117.6441,117.0326,117.6273,3113.0
2016-04-08 13:00:00,140.39,140.4,139.19,139.32,10841.0,117.5938,117.6022,116.5887,116.6976,10841.0
2016-04-08 13:30:00,139.33,139.59,139.21,139.39,13447.0,116.7059,116.9237,116.6054,116.7562,13447.0
2016-04-08 14:00:00,139.4,139.63,139.35,139.56,30207.0,116.7646,116.9572,116.7227,116.8986,30207.0
2016-04-08 14:30:00,139.57,139.61,139.01,139.22,37812.0,116.907,116.9405,116.4379,116.6138,37812.0
2016-04-08 15:00:00,139.29,139.54,138.99,139.06,26932.0,116.6724,116.8818,116.4211,116.4798,26932.0
2016-04-08 15:30:00,139.01,139.42,138.75,139.4,45928.0,116.4379,116.7813,116.2201,116.7646,45928.0
2016-04-11 09:30:00,137.32,140.02,136.95,139.99,25298.0,115.0223,117.2839,114.7124,117.2588,25298.0
2016-04-11 10:00:00,139.9,140.8,139.67,139.77,17546.0,117.1834,117.9372,116.9907,117.0745,17546.0
2016-04-11 10:30:00,139.76,139.78,139.05,139.18,15932.0,117.0661,117.0829,116.4714,116.5803,15932.0
2016-04-11 11:00:00,139.06,139.27,138.47,138.47,10562.0,116.4798,116.6557,115.9856,115.9856,10562.0
2016-04-11 11:30:00,138.46,138.52,137.99,138.3,15435.0,115.9772,116.0275,115.5835,115.8432,15435.0
2016-04-11 12:00:00,138.34,139.27,138.16,139.17,13258.0,115.8767,116.6557,115.7259,116.5719,13258.0
2016-04-11 12:30:00,139.23,139.29,138.83,139.11,5979.0,116.6222,116.6724,116.2871,116.5217,5979.0
2016-04-11 13:00:00,139.11,139.19,138.81,138.84,11000.0,116.5217,116.5887,116.2704,116.2955,11000.0
2016-04-11 13:30:00,138.89,139.06,138.64,138.78,7927.0,116.3374,116.4798,116.128,116.2452,7927.0
2016-04-11 14:00:00,138.8,139.04,138.77,139.01,5790.0,116.262,116.463,116.2369,116.4379,5790.0
2016-04-11 14:30:00,138.99,139.76,138.81,139.55,65737.0,116.4211,117.0661,116.2704,116.8902,65737.0
2016-04-11 15:00:00,139.46,139.53,139.05,139.15,16717.0,116.8148,116.8735,116.4714,116.5552,16717.0
2016-04-11 15:30:00,139.18,139.56,139.03,139.09,49569.0,116.5803,116.8986,116.4546,116.5049,49569.0
2016-04-12 09:30:00,139.71,140.74,138.17,140.42,12511.0,117.0242,117.887,115.7343,117.6189,12511.0
2016-04-12 10:00:00,140.43,140.7,139.73,140.17,14398.0,117.6273,117.8535,117.041,117.4095,14398.0
2016-04-12 10:30:00,140.38,141.19,140.06,141.13,13508.0,117.5854,118.2639,117.3174,118.2136,13508.0
2016-04-12 11:00:00,141.18,141.48,140.8,141.4,14848.0,118.2555,118.5068,117.9372,118.4398,14848.0
2016-04-12 11:30:00,141.4,142.15,141.17,141.46,24897.0,118.4398,119.068,118.2472,118.4901,24897.0
2016-04-12 12:00:00,141.42,141.67,141.18,141.56,9255.0,118.4566,118.666,118.2555,118.5738,9255.0
2016-04-12 12:30:00,141.54,141.66,141.27,141.42,7881.0,118.5571,118.6576,118.3309,118.4566,7881.0
2016-04-12 13:00:00,141.32,141.7,141.02,141.53,14755.0,118.3728,118.6911,118.1215,118.5487,14755.0
2016-04-12 13:30:00,141.52,141.64,141.12,141.64,13815.0,118.5403,118.6408,118.2053,118.6408,13815.0
2016-04-12 14:00:00,141.65,141.73,141.34,141.5,14180.0,118.6492,118.7162,118.3895,118.5236,14180.0
2016-04-12 14:30:00,141.48,141.59,140.98,141.01,12244.0,118.5068,118.599,118.088,118.1131,12244.0
2016-04-12 15:00:00,141.01,141.43,141.01,141.22,16465.0,118.1131,118.4649,118.1131,118.289,16465.0
2016-04-12 15:30:00,141.26,141.54,141.09,141.32,44007.0,118.3225,118.5571,118.1801,118.3728,44007.0
2016-04-13 09:30:00,142.66,142.85,142.03,142.25,13060.0,119.4952,119.6544,118.9675,119.1518,13060.0
2016-04-13 10:00:00,142.31,142.44,141.2,141.41,15393.0,119.202,119.3109,118.2723,118.4482,15393.0
2016-04-13 10:30:00,141.33,141.87,141.25,141.87,24450.0,118.3812,118.8335,118.3142,118.8335,24450.0
2016-04-13 11:00:00,141.67,141.95,141.42,141.81,8296.0,118.666,118.9005,118.4566,118.7832,8296.0
2016-04-13 11:30:00,142.06,142.69,142.03,142.58,11599.0,118.9926,119.5203,118.9675,119.4282,11599.0
2016-04-13 12:00:00,142.64,142.81,142.48,142.79,8670.0,119.4785,119.6209,119.3444,119.6041,8670.0
2016-04-13 12:30:00,142.63,142.7,142.22,142.33,5300.0,119.4701,119.5287,119.1267,119.2188,5300.0
2016-04-13 13:00:00,142.47,142.6,142.1,142.6,24762.0,119.3361,119.445,119.0261,119.445,24762.0
2016-04-13 13:30:00,142.54,143.32,142.41,143.31,15873.0,119.3947,120.048,119.2858,120.0397,15873.0
2016-04-13 14:00:00,143.14,143.22,142.7,142.72,11700.0,119.8973,119.9643,119.5287,119.5455,11700.0
2016-04-13 14:30:00,142.7,142.9,142.53,142.57,21416.0,119.5287,119.6962,119.3863,119.4198,21416.0
2016-04-13 15:00:00,142.72,143.26,142.72,143.19,19184.0,119.5455,119.9978,119.5455,119.9392,19184.0
2016-04-13 15:30:00,143.2,143.5,142.95,143.14,50215.0,119.9475,120.1988,119.7381,119.8973,50215.0
2016-04-14 09:30:00,143.32,143.32,141.89,141.89,4191.0,120.048,120.048,118.8502,118.8502,4191.0
2016-04-14 10:00:00,141.88,142.25,141.41,141.86,32242.0,118.8419,119.1518,118.4482,118.8251,32242.0
2016-04-14 10:30:00,141.97,142.24,141.52,142.24,9200.0,118.9173,119.1434,118.5403,119.1434,9200.0
2016-04-14 11:00:00,142.15,143.12,142.14,143.12,6027.0,119.068,119.8805,119.0596,119.8805,6027.0
2016-04-14 11:30:00,143.1,143.3,142.68,142.7,8834.0,119.8638,120.0313,119.512,119.5287,8834.0
2016-04-14 12:00:00,142.7,143.3,142.7,143.3,4700.0,119.5287,120.0313,119.5287,120.0313,4700.0
2016-04-14 12:30:00,143.25,143.37,142.84,143.09,11075.0,119.9894,120.0899,119.646,119.8554,11075.0
2016-04-14 13:00:00,143.09,143.74,143.08,143.26,25861.0,119.8554,120.3998,119.847,119.9978,25861.0
2016-04-14 13:30:00,143.26,143.72,143.22,143.3,32825.0,119.9978,120.3831,119.9643,120.0313,32825.0
2016-04-14 14:00:00,143.25,143.47,142.91,143.36,34601.0,119.9894,120.1737,119.7046,120.0815,34601.0
2016-04-14 14:30:00,143.4,143.45,142.93,143.21,23703.0,120.1151,120.1569,119.7214,119.9559,23703.0
2016-04-14 15:00:00,143.2,143.54,143.14,143.37,25296.0,119.9475,120.2323,119.8973,120.0899,25296.0
2016-04-14 15:30:00,143.36,143.73,143.33,143.59,64673.0,120.0815,120.3915,120.0564,120.2742,64673.0
2016-04-15 09:30:00,143.19,143.19,142.06,142.89,13622.0,119.9392,119.9392,118.9926,119.6879,13622.0
2016-04-15 10:00:00,142.88,143.38,142.31,143.38,19636.0,119.6795,120.0983,119.202,120.0983,19636.0
2016-04-15 10:30:00,143.41,143.55,142.82,142.95,24673.0,120.1234,120.2407,119.6292,119.7381,24673.0
2016-04-15 11:00:00,142.82,143.0,142.32,142.32,14858.0,119.6292,119.78,119.2104,119.2104,14858.0
2016-04-15 11:30:00,142.32,142.97,142.32,142.8,6396.0,119.2104,119.7549,119.2104,119.6125,6396.0
2016-04-15 12:00:00,142.8,142.93,142.35,142.42,10024.0,119.6125,119.7214,119.2355,119.2942,10024.0
2016-04-15 12:30:00,142.42,142.45,142.0,142.03,10145.0,119.2942,119.3193,118.9424,118.9675,10145.0
2016-04-15 13:00:00,141.99,142.24,141.89,141.97,10257.0,118.934,119.1434,118.8502,118.9173,10257.0
2016-04-15 13:30:00,141.89,142.08,141.61,142.06,9900.0,118.8502,119.0094,118.6157,118.9926,9900.0
2016-04-15 14:00:00,142.06,142.18,141.78,141.99,16901.0,118.9926,119.0932,118.7581,118.934,16901.0
2016-04-15 14:30:00,141.9,142.09,141.51,142.06,19501.0,118.8586,119.0178,118.5319,118.9926,19501.0
2016-04-15 15:00:00,141.94,143.15,141.82,143.09,17835.0,118.8921,119.9056,118.7916,119.8554,17835.0
2016-04-15 15:30:00,143.17,143.31,142.67,143.03,80307.0,119.9224,120.0397,119.5036,119.8051,80307.0
2016-04-18 09:30:00,142.0,143.51,142.0,142.23,9709.0,118.9424,120.2072,118.9424,119.135,9709.0
2016-04-18 10:00:00,142.42,143.09,142.24,143.0,6860.0,119.2942,119.8554,119.1434,119.78,6860.0
2016-04-18 10:30:00,143.16,143.21,142.56,142.96,38140.0,119.914,119.9559,119.4114,119.7465,38140.0
2016-04-18 11:00:00,142.87,143.56,142.68,143.25,8346.0,119.6711,120.2491,119.512,119.9894,8346.0
2016-04-18 11:30:00,143.35,143.5,142.85,142.94,10850.0,120.0732,120.1988,119.6544,119.7297,10850.0
2016-04-18 12:00:00,142.88,143.04,142.6,142.96,5120.0,119.6795,119.8135,119.445,119.7465,5120.0
2016-04-18 12:30:00,143.09,143.19,142.78,142.78,15162.0,119.8554,119.9392,119.5957,119.5957,15162.0
2016-04-18 13:00:00,142.81,143.04,142.69,143.04,2700.0,119.6209,119.8135,119.5203,119.8135,2700.0
2016-04-18 13:30:00,143.03,143.04,142.62,142.88,4460.0,119.8051,119.8135,119.4617,119.6795,4460.0
2016-04-18 14:00:00,142.73,143.12,142.6,142.97,8378.0,119.5538,119.8805,119.445,119.7549,8378.0
2016-04-18 14:30:00,143.0,143.49,143.0,143.26,19870.0,119.78,120.1904,119.78,119.9978,19870.0
2016-04-18 15:00:00,143.23,143.83,143.21,143.7,21028.0,119.9727,120.4752,119.9559,120.3663,21028.0
2016-04-18 15:30:00,143.78,143.94,143.49,143.91,31504.0,120.4333,120.5674,120.1904,120.5422,31504.0
2016-04-19 09:30:00,144.25,144.71,143.46,144.62,34521.0,120.827,121.2123,120.1653,121.137,34521.0
2016-04-19 10:00:00,144.37,144.55,144.02,144.29,34496.0,120.9275,121.0783,120.6344,120.8605,34496.0
2016-04-19 10:30:00,144.35,144.55,144.01,144.23,40168.0,120.9108,121.0783,120.626,120.8103,40168.0
2016-04-19 11:00:00,144.19,144.53,144.04,144.28,37428.0,120.7768,121.0616,120.6511,120.8522,37428.0
2016-04-19 11:30:00,144.23,145.12,144.18,144.85,48785.0,120.8103,121.5558,120.7684,121.3296,48785.0
2016-04-19 12:00:00,144.81,145.01,144.73,144.81,19577.0,121.2961,121.4636,121.2291,121.2961,19577.0
2016-04-19 12:30:00,144.87,145.02,144.67,144.88,7201.0,121.3464,121.472,121.1788,121.3547,7201.0
2016-04-19 13:00:00,144.86,145.22,144.8,145.22,9539.0,121.338,121.6395,121.2877,121.6395,9539.0
2016-04-19 13:30:00,145.19,145.28,144.94,145.13,9520.0,121.6144,121.6898,121.405,121.5641,9520.0
2016-04-19 14:00:00,145.13,145.13,144.58,144.58,13910.0,121.5641,121.5641,121.1034,121.1034,13910.0
2016-04-19 14:30:00,144.58,144.72,144.38,144.58,10230.0,121.1034,121.2207,120.9359,121.1034,10230.0
2016-04-19 15:00:00,144.56,144.57,144.16,144.3,14796.0,121.0867,121.0951,120.7516,120.8689,14796.0
2016-04-19 15:30:00,144.33,144.65,144.24,144.5,35704.0,120.894,121.1621,120.8187,121.0364,35704.0
2016-04-20 09:30:00,144.39,144.39,142.97,143.5,7794.0,120.9443,120.9443,119.7549,120.1988,7794.0
2016-04-20 10:00:00,143.48,144.21,143.48,144.08,15622.0,120.1821,120.7935,120.1821,120.6846,15622.0
2016-04-20 10:30:00,144.15,144.15,143.43,143.53,17846.0,120.7433,120.7433,120.1402,120.2239,17846.0
2016-04-20 11:00:00,143.62,144.07,143.36,144.01,6100.0,120.2993,120.6763,120.0815,120.626,6100.0
2016-04-20 11:30:00,144.01,144.14,143.8,143.82,8300.0,120.626,120.7349,120.4501,120.4669,8300.0
2016-04-20 12:00:00,143.84,143.88,143.43,143.57,5606.0,120.4836,120.5171,120.1402,120.2574,5606.0
2016-04-20 12:30:00,143.44,143.89,143.42,143.77,12916.0,120.1486,120.5255,120.1318,120.425,12916.0
2016-04-20 13:00:00,143.8,143.93,143.65,143.68,5101.0,120.4501,120.559,120.3245,120.3496,5101.0
2016-04-20 13:30:00,143.78,144.02,143.7,143.71,5350.0,120.4333,120.6344,120.3663,120.3747,5350.0
2016-04-20 14:00:00,143.71,144.42,143.61,144.42,9010.0,120.3747,120.9694,120.291,120.9694,9010.0
2016-04-20 14:30:00,144.25,144.31,143.78,144.03,14451.0,120.827,120.8773,120.4333,120.6428,14451.0
2016-04-20 15:00:00,144.11,144.33,143.76,143.8,11709.0,120.7098,120.894,120.4166,120.4501,11709.0
2016-04-20 15:30:00,143.89,144.2,143.58,144.06,53631.0,120.5255,120.7851,120.2658,120.6679,53631.0
2016-04-21 09:30:00,143.86,143.86,142.79,143.37,8296.0,120.5004,120.5004,119.6041,120.0899,8296.0
2016-04-21 10:00:00,143.26,143.9,143.24,143.89,11143.0,119.9978,120.5339,119.981,120.5255,11143.0
2016-04-21 10:30:00,144.05,144.61,144.04,144.33,2600.0,120.6595,121.1286,120.6511,120.894,2600.0
2016-04-21 11:00:00,144.37,144.49,144.1,144.1,9545.0,120.9275,121.0281,120.7014,120.7014,9545.0
2016-04-21 11:30:00,144.05,144.05,143.15,143.5,9484.0,120.6595,120.6595,119.9056,120.1988,9484.0
2016-04-21 12:00:00,143.45,143.68,143.27,143.66,12098.0,120.1569,120.3496,120.0062,120.3328,12098.0
2016-04-21 12:30:00,143.91,143.94,143.55,143.55,3400.0,120.5422,120.5674,120.2407,120.2407,3400.0
2016-04-21 13:00:00,143.6,144.37,143.55,144.37,36878.0,120.2826,120.9275,120.2407,120.9275,36878.0
2016-04-21 13:30:00,144.38,144.5,144.05,144.13,7675.0,120.9359,121.0364,120.6595,120.7265,7675.0
2016-04-21 14:00:00,144.15,144.23,144.0,144.1,13100.0,120.7433,120.8103,120.6176,120.7014,13100.0
2016-04-21 14:30:00,144.05,144.06,143.54,143.99,11965.0,120.6595,120.6679,120.2323,120.6092,11965.0
2016-04-21 15:00:00,143.98,144.12,143.86,143.96,12169.0,120.6009,120.7181,120.5004,120.5841,12169.0
2016-04-21 15:30:00,143.94,144.3,143.6,143.81,27931.0,120.5674,120.8689,120.2826,120.4585,27931.0
2016-04-22 09:30:00,143.38,144.61,143.38,143.87,15387.0,120.0983,121.1286,120.0983,120.5087,15387.0
2016-04-22 10:00:00,143.64,144.0,143.63,143.96,6639.0,120.3161,120.6176,120.3077,120.5841,6639.0
2016-04-22 10:30:00,144.0,144.16,143.01,143.01,20108.0,120.6176,120.7516,119.7884,119.7884,20108.0
2016-04-22 11:00:00,142.82,143.68,142.79,143.68,9549.0,119.6292,120.3496,119.6041,120.3496,9549.0
2016-04-22 11:30:00,143.71,144.05,143.29,143.61,10717.0,120.3747,120.6595,120.0229,120.291,10717.0
2016-04-22 12:00:00,143.59,143.63,143.05,143.12,8100.0,120.2742,120.3077,119.8219,119.8805,8100.0
2016-04-22 12:30:00,143.13,143.66,143.08,143.63,9013.0,119.8889,120.3328,119.847,120.3077,9013.0
2016-04-22 13:00:00,143.71,143.88,143.48,143.5,5324.0,120.3747,120.5171,120.1821,120.1988,5324.0
2016-04-22 13:30:00,143.55,144.23,143.5,144.02,8700.0,120.2407,120.8103,120.1988,120.6344,8700.0
2016-04-22 14:00:00,144.04,144.25,143.81,144.25,13221.0,120.6511,120.827,120.4585,120.827,13221.0
2016-04-22 14:30:00,144.33,144.33,143.93,143.94,5647.0,120.894,120.894,120.559,120.5674,5647.0
2016-04-22 15:00:00,143.9,144.26,143.62,144.07,17740.0,120.5339,120.8354,120.2993,120.6763,17740.0
2016-04-22 15:30:00,143.87,144.24,143.81,144.17,33078.0,120.5087,120.8187,120.4585,120.76,33078.0
2016-04-25 09:30:00,143.48,144.53,143.12,143.12,6405.0,120.1821,121.0616,119.8805,119.8805,6405.0
2016-04-25 10:00:00,143.29,143.34,142.2,142.2,4896.0,120.0229,120.0648,119.1099,119.1099,4896.0
2016-04-25 10:30:00,142.17,143.2,142.17,142.75,15729.0,119.0848,119.9475,119.0848,119.5706,15729.0
2016-04-25 11:00:00,142.78,143.13,142.57,142.99,4300.0,119.5957,119.8889,119.4198,119.7716,4300.0
2016-04-25 11:30:00,142.94,142.94,142.56,142.56,7565.0,119.7297,119.7297,119.4114,119.4114,7565.0
2016-04-25 12:00:00,142.54,142.71,142.5,142.5,2400.0,119.3947,119.5371,119.3612,119.3612,2400.0
2016-04-25 12:30:00,142.51,142.91,142.44,142.91,23824.0,119.3696,119.7046,119.3109,119.7046,23824.0
2016-04-25 13:00:00,142.84,143.1,142.76,142.85,8891.0,119.646,119.8638,119.579,119.6544,8891.0
2016-04-25 13:30:00,142.81,142.86,142.71,142.71,6539.0,119.6209,119.6627,119.5371,119.5371,6539.0
2016-04-25 14:00:00,142.71,142.98,142.52,142.87,5244.0,119.5371,119.7633,119.3779,119.6711,5244.0
2016-04-25 14:30:00,142.91,143.05,142.76,143.0,4259.0,119.7046,119.8219,119.579,119.78,4259.0
2016-04-25 15:00:00,143.04,143.04,142.76,142.8,5066.0,119.8135,119.8135,119.579,119.6125,5066.0
2016-04-25 15:30:00,142.79,143.0,142.6,142.92,25954.0,119.6041,119.78,119.445,119.713,25954.0
2016-04-26 09:30:00,143.55,144.84,143.32,144.81,5672.0,120.2407,121.3212,120.048,121.2961,5672.0
2016-04-26 10:00:00,144.37,144.85,142.81,142.89,29259.0,120.9275,121.3296,119.6209,119.6879,29259.0
2016-04-26 10:30:00,142.81,143.78,142.76,143.4,13191.0,119.6209,120.4333,119.579,120.1151,13191.0
2016-04-26 11:00:00,143.3,143.8,142.92,143.45,26168.0,120.0313,120.4501,119.713,120.1569,26168.0
2016-04-26 11:30:00,143.54,143.9,143.46,143.65,4300.0,120.2323,120.5339,120.1653,120.3245,4300.0
2016-04-26 12:00:00,143.9,143.9,143.59,143.8,3200.0,120.5339,120.5339,120.2742,120.4501,3200.0
2016-04-26 12:30:00,143.8,143.83,143.47,143.67,4000.0,120.4501,120.4752,120.1737,120.3412,4000.0
2016-04-26 13:00:00,143.75,143.83,143.5,143.83,4006.0,120.4082,120.4752,120.1988,120.4752,4006.0
2016-04-26 13:30:00,143.69,143.85,143.52,143.85,3323.0,120.358,120.492,120.2156,120.492,3323.0
2016-04-26 14:00:00,143.85,143.9,143.72,143.81,4100.0,120.492,120.5339,120.3831,120.4585,4100.0
2016-04-26 14:30:00,143.74,143.93,143.74,143.87,6902.0,120.3998,120.559,120.3998,120.5087,6902.0
2016-04-26 15:00:00,143.91,144.2,143.9,144.12,13437.0,120.5422,120.7851,120.5339,120.7181,13437.0
2016-04-26 15:30:00,144.15,144.45,143.99,144.31,49450.0,120.7433,120.9946,120.6092,120.8773,49450.0
2016-04-27 09:30:00,144.56,145.7,143.46,144.76,6565.0,121.0867,122.0416,120.1653,121.2542,6565.0
2016-04-27 10:00:00,144.95,145.45,144.4,145.45,27488.0,121.4134,121.8322,120.9527,121.8322,27488.0
2016-04-27 10:30:00,145.31,145.31,144.38,144.5,14014.0,121.7149,121.7149,120.9359,121.0364,14014.0
2016-04-27 11:00:00,144.42,144.91,144.35,144.74,18724.0,120.9694,121.3799,120.9108,121.2375,18724.0
2016-04-27 11:30:00,144.89,145.78,144.81,145.45,13474.0,121.3631,122.1086,121.2961,121.8322,13474.0
2016-04-27 12:00:00,145.56,145.59,145.15,145.59,18418.0,121.9243,121.9494,121.5809,121.9494,18418.0
2016-04-27 12:30:00,145.5,145.68,145.4,145.4,9078.0,121.8741,122.0248,121.7903,121.7903,9078.0
2016-04-27 13:00:00,145.59,145.65,145.3,145.3,4846.0,121.9494,121.9997,121.7065,121.7065,4846.0
2016-04-27 13:30:00,145.17,145.68,145.17,145.44,6566.0,121.5976,122.0248,121.5976,121.8238,6566.0
2016-04-27 14:00:00,145.29,145.85,145.29,145.48,41564.0,121.6982,122.1672,121.6982,121.8573,41564.0
2016-04-27 14:30:00,145.63,146.24,145.36,146.24,11160.0,121.9829,122.4939,121.7568,122.4939,11160.0
2016-04-27 15:00:00,146.25,146.79,146.23,146.66,10791.0,122.5023,122.9546,122.4855,122.8457,10791.0
2016-04-27 15:30:00,146.79,146.9,146.36,146.46,32890.0,122.9546,123.0467,122.5944,122.6782,32890.0
2016-04-28 09:30:00,146.0,146.13,144.87,145.41,3652.0,122.2929,122.4018,121.3464,121.7987,3652.0
2016-04-28 10:00:00,145.71,146.09,144.93,146.09,11623.0,122.05,122.3683,121.3966,122.3683,11623.0
2016-04-28 10:30:00,146.18,146.4,145.95,146.22,13374.0,122.4436,122.6279,122.251,122.4771,13374.0
2016-04-28 11:00:00,146.18,146.4,146.03,146.13,16333.0,122.4436,122.6279,122.318,122.4018,16333.0
2016-04-28 11:30:00,146.13,146.25,145.71,145.71,25077.0,122.4018,122.5023,122.05,122.05,25077.0
2016-04-28 12:00:00,146.0,146.0,145.28,145.5,8430.0,122.2929,122.2929,121.6898,121.8741,8430.0
2016-04-28 12:30:00,145.49,145.72,145.38,145.53,6365.0,121.8657,122.0583,121.7735,121.8992,6365.0
2016-04-28 13:00:00,145.51,145.86,145.35,145.55,7801.0,121.8824,122.1756,121.7484,121.9159,7801.0
2016-04-28 13:30:00,145.58,146.06,145.4,146.0,21489.0,121.9411,122.3431,121.7903,122.2929,21489.0
2016-04-28 14:00:00,146.03,146.17,145.45,145.78,4600.0,122.318,122.4353,121.8322,122.1086,4600.0
2016-04-28 14:30:00,145.79,145.79,145.03,145.03,15222.0,122.117,122.117,121.4804,121.4804,15222.0
2016-04-28 15:00:00,145.09,145.1,144.29,144.43,17933.0,121.5306,121.539,120.8605,120.9778,17933.0
2016-04-28 15:30:00,144.43,145.18,144.4,145.15,56513.0,120.9778,121.606,120.9527,121.5809,56513.0
2016-04-29 09:30:00,144.66,145.47,144.08,144.4,36094.0,121.1705,121.8489,120.6846,120.9527,36094.0
2016-04-29 10:00:00,144.31,145.21,143.6,144.64,41039.0,120.8773,121.6311,120.2826,121.1537,41039.0
2016-04-29 10:30:00,144.62,145.15,144.02,144.43,11639.0,121.137,121.5809,120.6344,120.9778,11639.0
2016-04-29 11:00:00,144.33,144.66,143.89,144.2,11328.0,120.894,121.1705,120.5255,120.7851,11328.0
2016-04-29 11:30:00,144.0,145.03,143.59,144.9,11593.0,120.6176,121.4804,120.2742,121.3715,11593.0
2016-04-29 12:00:00,144.87,144.94,144.41,144.61,9854.0,121.3464,121.405,120.9611,121.1286,9854.0
2016-04-29 12:30:00,144.41,144.52,144.15,144.27,7305.0,120.9611,121.0532,120.7433,120.8438,7305.0
2016-04-29 13:00:00,144.17,144.47,144.17,144.32,4750.0,120.76,121.0113,120.76,120.8857,4750.0
2016-04-29 13:30:00,144.38,144.38,144.12,144.16,11617.0,120.9359,120.9359,120.7181,120.7516,11617.0
2016-04-29 14:00:00,144.16,144.31,143.85,144.29,10628.0,120.7516,120.8773,120.492,120.8605,10628.0
2016-04-29 14:30:00,144.23,144.36,144.0,144.34,13801.0,120.8103,120.9192,120.6176,120.9024,13801.0
2016-04-29 15:00:00,144.4,144.79,144.33,144.68,12778.0,120.9527,121.2793,120.894,121.1872,12778.0
2016-04-29 15:30:00,144.67,145.22,144.67,144.84,58076.0,121.1788,121.6395,121.1788,121.3212,58076.0
2016-05-02 09:30:00,144.93,145.63,144.52,145.37,6959.0,121.3966,121.9829,121.0532,121.7652,6959.0
2016-05-02 10:00:00,145.43,146.12,145.26,146.12,12523.0,121.8154,122.3934,121.673,122.3934,12523.0
2016-05-02 10:30:00,145.99,146.05,145.08,145.08,7751.0,122.2845,122.3348,121.5223,121.5223,7751.0
2016-05-02 11:00:00,145.14,145.86,145.08,145.82,5900.0,121.5725,122.1756,121.5223,122.1421,5900.0
2016-05-02 11:30:00,145.73,146.03,145.51,145.88,17496.0,122.0667,122.318,121.8824,122.1924,17496.0
2016-05-02 12:00:00,145.83,146.03,145.66,145.83,10117.0,122.1505,122.318,122.0081,122.1505,10117.0
2016-05-02 12:30:00,145.82,145.89,145.35,145.63,8560.0,122.1421,122.2007,121.7484,121.9829,8560.0
2016-05-02 13:00:00,145.68,146.1,145.58,146.0,11860.0,122.0248,122.3766,121.9411,122.2929,11860.0
2016-05-02 13:30:00,146.03,146.12,145.81,145.88,5700.0,122.318,122.3934,122.1337,122.1924,5700.0
2016-05-02 14:00:00,146.0,146.16,145.78,145.87,5936.0,122.2929,122.4269,122.1086,122.184,5936.0
2016-05-02 14:30:00,145.81,145.95,145.52,145.84,9562.0,122.1337,122.251,121.8908,122.1589,9562.0
2016-05-02 15:00:00,145.89,146.02,145.64,145.87,16677.0,122.2007,122.3096,121.9913,122.184,16677.0
2016-05-02 15:30:00,145.87,146.06,145.73,146.05,38288.0,122.184,122.3431,122.0667,122.3348,38288.0
2016-05-03 09:30:00,144.8,145.54,144.39,144.95,34095.0,121.2877,121.9076,120.9443,121.4134,34095.0
2016-05-03 10:00:00,145.1,145.5,144.78,145.3,14133.0,121.539,121.8741,121.271,121.7065,14133.0
2016-05-03 10:30:00,145.53,145.53,145.14,145.35,17871.0,121.8992,121.8992,121.5725,121.7484,17871.0
2016-05-03 11:00:00,145.27,145.6,145.14,145.5,21797.0,121.6814,121.9578,121.5725,121.8741,21797.0
2016-05-03 11:30:00,145.5,146.02,145.11,145.96,12682.0,121.8741,122.3096,121.5474,122.2594,12682.0
2016-05-03 12:00:00,145.89,145.94,145.5,145.9,5500.0,122.2007,122.2426,121.8741,122.2091,5500.0
2016-05-03 12:30:00,145.91,146.16,145.77,145.94,10880.0,122.2175,122.4269,122.1002,122.2426,10880.0
2016-05-03 13:00:00,145.92,146.24,145.67,146.07,7762.0,122.2259,122.4939,122.0165,122.3515,7762.0
2016-05-03 13:30:00,146.3,146.44,146.15,146.15,9921.0,122.5442,122.6614,122.4185,122.4185,9921.0
2016-05-03 14:00:00,146.11,146.47,145.79,145.79,5942.0,122.385,122.6866,122.117,122.117,5942.0
2016-05-03 14:30:00,145.78,146.13,145.75,145.91,9575.0,122.1086,122.4018,122.0835,122.2175,9575.0
2016-05-03 15:00:00,146.01,146.04,145.71,145.83,6037.0,122.3012,122.3264,122.05,122.1505,6037.0
2016-05-03 15:30:00,145.87,146.09,145.49,145.89,33011.0,122.184,122.3683,121.8657,122.2007,33011.0
2016-05-04 09:30:00,144.87,145.47,144.4,145.23,33373.0,121.3464,121.8489,120.9527,121.6479,33373.0
2016-05-04 10:00:00,144.94,145.06,144.04,144.04,20152.0,121.405,121.5055,120.6511,120.6511,20152.0
2016-05-04 10:30:00,144.11,144.96,143.97,144.4,27781.0,120.7098,121.4217,120.5925,120.9527,27781.0
2016-05-04 11:00:00,144.17,144.27,143.34,143.51,20375.0,120.76,120.8438,120.0648,120.2072,20375.0
2016-05-04 11:30:00,143.51,144.33,143.49,143.69,22327.0,120.2072,120.894,120.1904,120.358,22327.0
2016-05-04 12:00:00,143.73,144.39,143.73,144.25,16071.0,120.3915,120.9443,120.3915,120.827,16071.0
2016-05-04 12:30:00,144.21,144.31,143.99,144.19,4500.0,120.7935,120.8773,120.6092,120.7768,4500.0
2016-05-04 13:00:00,144.13,144.91,144.04,144.8,20307.0,120.7265,121.3799,120.6511,121.2877,20307.0
2016-05-04 13:30:00,144.94,145.08,144.35,144.53,16000.0,121.405,121.5223,120.9108,121.0616,16000.0
2016-05-04 14:00:00,144.34,144.58,144.11,144.36,9064.0,120.9024,121.1034,120.7098,120.9192,9064.0
2016-05-04 14:30:00,144.42,144.84,144.33,144.8,6685.0,120.9694,121.3212,120.894,121.2877,6685.0
2016-05-04 15:00:00,144.8,145.46,144.72,145.2,28400.0,121.2877,121.8406,121.2207,121.6228,28400.0
2016-05-04 15:30:00,145.19,145.81,145.02,145.06,57377.0,121.6144,122.1337,121.472,121.5055,57377.0
2016-05-05 09:30:00,145.6,153.41,145.2,147.78,37781.0,121.9578,128.4997,121.6228,123.7838,37781.0
2016-05-05 10:00:00,148.01,148.85,146.91,147.12,14261.0,123.9765,124.6801,123.0551,123.231,14261.0
2016-05-05 10:30:00,147.5,148.1,146.9,147.99,18627.0,123.5493,124.0519,123.0467,123.9597,18627.0
2016-05-05 11:00:00,148.01,148.15,145.8,147.0,18235.0,123.9765,124.0938,122.1253,123.1305,18235.0
2016-05-05 11:30:00,146.86,147.92,146.67,147.68,8898.0,123.0132,123.9011,122.8541,123.7001,8898.0
2016-05-05 12:00:00,147.58,149.01,147.58,148.58,19971.0,123.6163,124.8141,123.6163,124.4539,19971.0
2016-05-05 12:30:00,148.55,149.29,148.34,149.25,15360.0,124.4288,125.0486,124.2529,125.0151,15360.0
2016-05-05 13:00:00,149.1,149.1,148.28,148.39,18365.0,124.8895,124.8895,124.2026,124.2948,18365.0
2016-05-05 13:30:00,148.55,148.86,148.09,148.6,17960.0,124.4288,124.6885,124.0435,124.4707,17960.0
2016-05-05 14:00:00,148.73,148.92,148.42,148.65,9135.0,124.5796,124.7387,124.3199,124.5126,9135.0
2016-05-05 14:30:00,148.74,151.01,148.7,150.16,34574.0,124.588,126.4894,124.5545,125.7774,34574.0
2016-05-05 15:00:00,150.12,151.2,149.86,150.87,48729.0,125.7439,126.6485,125.5261,126.3721,48729.0
2016-05-05 15:30:00,150.79,151.4,150.59,151.27,104414.0,126.3051,126.816,126.1376,126.7071,104414.0
2016-05-06 09:30:00,151.98,156.82,151.64,155.13,74970.0,127.3019,131.3559,127.0171,129.9404,74970.0
2016-05-06 10:00:00,155.23,155.8,154.66,155.8,68795.0,130.0241,130.5016,129.5467,130.5016,68795.0
2016-05-06 10:30:00,155.81,155.81,154.88,155.43,25248.0,130.5099,130.5099,129.731,130.1916,25248.0
2016-05-06 11:00:00,155.53,155.98,155.23,155.74,33694.0,130.2754,130.6523,130.0241,130.4513,33694.0
2016-05-06 11:30:00,155.76,156.2,155.18,155.18,38935.0,130.4681,130.8366,129.9822,129.9822,38935.0
2016-05-06 12:00:00,155.18,155.31,154.88,154.9,24989.0,129.9822,130.0911,129.731,129.7477,24989.0
2016-05-06 12:30:00,154.89,155.27,154.73,155.11,22508.0,129.7393,130.0576,129.6053,129.9236,22508.0
2016-05-06 13:00:00,155.15,155.78,155.05,155.47,34036.0,129.9571,130.4848,129.8734,130.2252,34036.0
2016-05-06 13:30:00,155.46,155.65,155.02,155.24,49748.0,130.2168,130.3759,129.8482,130.0325,49748.0
2016-05-06 14:00:00,155.35,155.41,154.5,154.65,67441.0,130.1246,130.1749,129.4127,129.5383,67441.0
2016-05-06 14:30:00,154.63,155.0,154.28,154.96,63768.0,129.5216,129.8315,129.2284,129.798,63768.0
2016-05-06 15:00:00,154.88,155.26,154.63,154.85,17287.0,129.731,130.0493,129.5216,129.7058,17287.0
2016-05-06 15:30:00,154.91,155.4,154.7,155.17,78846.0,129.7561,130.1665,129.5802,129.9739,78846.0
2016-05-09 09:30:00,154.52,154.52,152.58,153.62,32274.0,129.4294,129.4294,127.8044,128.6756,32274.0
2016-05-09 10:00:00,153.69,154.24,153.01,153.33,42678.0,128.7342,129.1949,128.1646,128.4326,42678.0
2016-05-09 10:30:00,153.43,153.43,152.77,153.23,11250.0,128.5164,128.5164,127.9636,128.3489,11250.0
2016-05-09 11:00:00,153.26,154.07,153.08,154.07,16228.0,128.374,129.0525,128.2232,129.0525,16228.0
2016-05-09 11:30:00,154.19,154.48,153.75,154.45,11455.0,129.153,129.3959,128.7844,129.3708,11455.0
2016-05-09 12:00:00,154.37,154.43,153.72,154.18,13946.0,129.3038,129.354,128.7593,129.1446,13946.0
2016-05-09 12:30:00,154.18,154.53,154.08,154.18,18405.0,129.1446,129.4378,129.0609,129.1446,18405.0
2016-05-09 13:00:00,154.1,154.14,153.77,154.12,17200.0,129.0776,129.1111,128.8012,129.0944,17200.0
2016-05-09 13:30:00,154.17,154.46,154.05,154.42,5300.0,129.1362,129.3792,129.0357,129.3457,5300.0
2016-05-09 14:00:00,154.39,154.71,154.36,154.63,9700.0,129.3205,129.5886,129.2954,129.5216,9700.0
2016-05-09 14:30:00,154.59,155.19,154.46,155.19,11938.0,129.488,129.9906,129.3792,129.9906,11938.0
2016-05-09 15:00:00,155.09,155.12,154.84,155.1,18113.0,129.9069,129.932,129.6975,129.9152,18113.0
2016-05-09 15:30:00,155.03,155.11,154.21,154.36,27982.0,129.8566,129.9236,129.1698,129.2954,27982.0
2016-05-10 09:30:00,155.24,156.82,154.61,156.82,62091.0,130.0325,131.3559,129.5048,131.3559,62091.0
2016-05-10 10:00:00,156.95,156.95,155.9,156.41,59299.0,131.4648,131.4648,130.5853,131.0125,59299.0
2016-05-10 10:30:00,156.46,156.55,155.55,156.0,11476.0,131.0544,131.1298,130.2922,130.6691,11476.0
2016-05-10 11:00:00,156.15,156.3,155.36,155.63,45194.0,130.7947,130.9204,130.133,130.3592,45194.0
2016-05-10 11:30:00,155.68,156.24,155.59,156.03,38352.0,130.4011,130.8701,130.3257,130.6942,38352.0
2016-05-10 12:00:00,156.03,156.25,155.89,156.0,37241.0,130.6942,130.8785,130.577,130.6691,37241.0
2016-05-10 12:30:00,156.0,156.22,155.57,155.63,55944.0,130.6691,130.8534,130.3089,130.3592,55944.0
2016-05-10 13:00:00,155.75,155.75,155.09,155.6,49666.0,130.4597,130.4597,129.9069,130.334,49666.0
2016-05-10 13:30:00,155.56,155.56,154.38,154.72,23656.0,130.3005,130.3005,129.3121,129.5969,23656.0
2016-05-10 14:00:00,154.67,155.79,154.41,155.63,38151.0,129.5551,130.4932,129.3373,130.3592,38151.0
2016-05-10 14:30:00,155.77,156.14,155.51,156.09,32014.0,130.4764,130.7864,130.2587,130.7445,32014.0
2016-05-10 15:00:00,156.0,156.25,155.81,156.01,28582.0,130.6691,130.8785,130.5099,130.6775,28582.0
2016-05-10 15:30:00,156.01,156.15,155.88,156.13,43047.0,130.6775,130.7947,130.5686,130.778,43047.0
2016-05-11 09:30:00,156.48,157.39,155.28,155.64,38061.0,131.0712,131.8334,130.066,130.3676,38061.0
2016-05-11 10:00:00,155.75,155.88,155.09,155.58,19493.0,130.4597,130.5686,129.9069,130.3173,19493.0
2016-05-11 10:30:00,155.8,156.68,155.13,155.16,24417.0,130.5016,131.2387,129.9404,129.9655,24417.0
2016-05-11 11:00:00,155.12,155.22,154.31,154.83,14509.0,129.932,130.0157,129.2535,129.6891,14509.0
2016-05-11 11:30:00,154.62,154.62,154.15,154.33,7850.0,129.5132,129.5132,129.1195,129.2703,7850.0
2016-05-11 12:00:00,154.43,154.43,153.78,153.85,10226.0,129.354,129.354,128.8096,128.8682,10226.0
2016-05-11 12:30:00,153.82,154.13,153.53,153.7,14719.0,128.8431,129.1027,128.6002,128.7426,14719.0
2016-05-11 13:00:00,153.72,154.16,153.46,153.53,13281.0,128.7593,129.1279,128.5415,128.6002,13281.0
2016-05-11 13:30:00,153.68,153.97,153.58,153.72,6967.0,128.7258,128.9687,128.642,128.7593,6967.0
2016-05-11 14:00:00,153.7,153.73,153.21,153.42,16194.0,128.7426,128.7677,128.3321,128.508,16194.0
2016-05-11 14:30:00,153.39,153.8,153.03,153.16,10276.0,128.4829,128.8263,128.1814,128.2902,10276.0
2016-05-11 15:00:00,153.15,153.81,153.15,153.34,14145.0,128.2819,128.8347,128.2819,128.441,14145.0
2016-05-11 15:30:00,153.35,153.8,153.31,153.67,35896.0,128.4494,128.8263,128.4159,128.7174,35896.0
2016-05-12 09:30:00,154.17,154.81,153.16,154.13,43321.0,129.1362,129.6723,128.2902,129.1027,43321.0
2016-05-12 10:00:00,153.93,154.05,153.6,153.6,22489.0,128.9352,129.0357,128.6588,128.6588,22489.0
2016-05-12 10:30:00,153.59,153.66,152.95,153.36,14191.0,128.6504,128.7091,128.1143,128.4578,14191.0
2016-05-12 11:00:00,153.31,153.31,152.33,152.98,10874.0,128.4159,128.4159,127.595,128.1395,10874.0
2016-05-12 11:30:00,152.98,152.98,152.6,152.69,9500.0,128.1395,128.1395,127.8212,127.8966,9500.0
2016-05-12 12:00:00,152.76,153.15,152.46,153.13,8393.0,127.9552,128.2819,127.7039,128.2651,8393.0
2016-05-12 12:30:00,152.98,152.98,152.4,152.46,7180.0,128.1395,128.1395,127.6537,127.7039,7180.0
2016-05-12 13:00:00,152.45,152.88,152.42,152.84,12087.0,127.6955,128.0557,127.6704,128.0222,12087.0
2016-05-12 13:30:00,152.82,153.1,152.58,153.06,5796.0,128.0055,128.24,127.8044,128.2065,5796.0
2016-05-12 14:00:00,153.15,153.62,153.07,153.55,19004.0,128.2819,128.6756,128.2149,128.6169,19004.0
2016-05-12 14:30:00,153.47,154.11,153.47,153.97,11516.0,128.5499,129.086,128.5499,128.9687,11516.0
2016-05-12 15:00:00,153.94,153.94,153.48,153.48,11140.0,128.9436,128.9436,128.5583,128.5583,11140.0
2016-05-12 15:30:00,153.54,153.79,153.34,153.56,47541.0,128.6085,128.8179,128.441,128.6253,47541.0
2016-05-13 09:30:00,153.45,154.17,152.6,153.1,29660.0,128.5332,129.1362,127.8212,128.24,29660.0
2016-05-13 10:00:00,153.21,154.1,153.21,154.0,17935.0,128.3321,129.0776,128.3321,128.9938,17935.0
2016-05-13 10:30:00,154.01,154.01,152.87,153.19,14152.0,129.0022,129.0022,128.0473,128.3154,14152.0
2016-05-13 11:00:00,152.93,154.06,152.92,153.7,20626.0,128.0976,129.0441,128.0892,128.7426,20626.0
2016-05-13 11:30:00,153.75,153.75,152.5,152.58,13742.0,128.7844,128.7844,127.7374,127.8044,13742.0
2016-05-13 12:00:00,152.58,152.89,152.46,152.85,6851.0,127.8044,128.0641,127.7039,128.0306,6851.0
2016-05-13 12:30:00,152.77,152.82,152.23,152.58,11015.0,127.9636,128.0055,127.5113,127.8044,11015.0
2016-05-13 13:00:00,152.56,152.58,152.1,152.11,8582.0,127.7877,127.8044,127.4024,127.4107,8582.0
2016-05-13 13:30:00,152.2,152.25,151.49,151.53,12055.0,127.4861,127.528,126.8914,126.9249,12055.0
2016-05-13 14:00:00,151.66,151.83,150.86,151.07,36141.0,127.0338,127.1762,126.3637,126.5396,36141.0
2016-05-13 14:30:00,151.1,151.65,151.05,151.63,14405.0,126.5647,127.0254,126.5229,127.0087,14405.0
2016-05-13 15:00:00,151.74,151.76,151.38,151.65,6994.0,127.1008,127.1176,126.7993,127.0254,6994.0
2016-05-13 15:30:00,151.65,152.41,151.6,152.21,48259.0,127.0254,127.662,126.9836,127.4945,48259.0
2016-05-16 09:30:00,153.19,155.33,152.28,154.31,33930.0,128.3154,130.1079,127.5531,129.2535,33930.0
2016-05-16 10:00:00,154.46,155.19,154.35,154.85,12679.0,129.3792,129.9906,129.287,129.7058,12679.0
2016-05-16 10:30:00,154.87,154.87,153.7,153.77,28842.0,129.7226,129.7226,128.7426,128.8012,28842.0
2016-05-16 11:00:00,153.82,154.88,153.82,154.85,12014.0,128.8431,129.731,128.8431,129.7058,12014.0
2016-05-16 11:30:00,154.87,155.0,154.05,154.28,6629.0,129.7226,129.8315,129.0357,129.2284,6629.0
2016-05-16 12:00:00,154.23,154.23,153.51,153.73,9540.0,129.1865,129.1865,128.5834,128.7677,9540.0
2016-05-16 12:30:00,153.68,154.83,153.68,154.83,17757.0,128.7258,129.6891,128.7258,129.6891,17757.0
2016-05-16 13:00:00,154.69,154.88,154.34,154.65,14935.0,129.5718,129.731,129.2786,129.5383,14935.0
2016-05-16 13:30:00,154.69,155.0,154.53,154.82,9997.0,129.5718,129.8315,129.4378,129.6807,9997.0
2016-05-16 14:00:00,154.81,155.37,154.69,154.81,25770.0,129.6723,130.1414,129.5718,129.6723,25770.0
2016-05-16 14:30:00,154.8,155.05,154.51,154.66,11875.0,129.6639,129.8734,129.421,129.5467,11875.0
2016-05-16 15:00:00,154.66,154.97,154.4,154.4,10007.0,129.5467,129.8063,129.3289,129.3289,10007.0
2016-05-16 15:30:00,154.4,154.64,154.2,154.24,27022.0,129.3289,129.5299,129.1614,129.1949,27022.0
2016-05-17 09:30:00,154.06,154.78,153.88,154.19,34926.0,129.0441,129.6472,128.8933,129.153,34926.0
2016-05-17 10:00:00,154.44,154.44,153.6,154.18,11021.0,129.3624,129.3624,128.6588,129.1446,11021.0
2016-05-17 10:30:00,154.41,154.62,154.01,154.5,13050.0,129.3373,129.5132,129.0022,129.4127,13050.0
2016-05-17 11:00:00,154.52,154.99,153.96,154.23,9974.0,129.4294,129.8231,128.9603,129.1865,9974.0
2016-05-17 11:30:00,154.0,154.99,153.97,154.61,9209.0,128.9938,129.8231,128.9687,129.5048,9209.0
2016-05-17 12:00:00,154.71,154.94,154.54,154.62,20992.0,129.5886,129.7812,129.4462,129.5132,20992.0
2016-05-17 12:30:00,154.67,154.96,154.35,154.37,7319.0,129.5551,129.798,129.287,129.3038,7319.0
2016-05-17 13:00:00,154.36,154.56,154.0,154.38,7086.0,129.2954,129.4629,128.9938,129.3121,7086.0
2016-05-17 13:30:00,154.28,154.67,153.97,153.97,6156.0,129.2284,129.5551,128.9687,128.9687,6156.0
2016-05-17 14:00:00,153.9,153.9,152.85,153.32,13592.0,128.9101,128.9101,128.0306,128.4243,13592.0
2016-05-17 14:30:00,153.26,153.71,152.87,153.71,11300.0,128.374,128.7509,128.0473,128.7509,11300.0
2016-05-17 15:00:00,153.63,153.94,153.29,153.64,16609.0,128.6839,128.9436,128.3991,128.6923,16609.0
2016-05-17 15:30:00,153.74,154.15,153.55,153.94,33552.0,128.7761,129.1195,128.6169,128.9436,33552.0
2016-05-18 09:30:00,153.48,154.71,152.75,154.39,19544.0,128.5583,129.5886,127.9468,129.3205,19544.0
2016-05-18 10:00:00,154.4,155.34,154.4,155.19,9060.0,129.3289,130.1163,129.3289,129.9906,9060.0
2016-05-18 10:30:00,155.01,155.08,154.21,154.27,8395.0,129.8398,129.8985,129.1698,129.22,8395.0
2016-05-18 11:00:00,154.22,155.02,154.07,154.85,4515.0,129.1781,129.8482,129.0525,129.7058,4515.0
2016-05-18 11:30:00,154.75,155.0,154.31,154.31,3564.0,129.6221,129.8315,129.2535,129.2535,3564.0
2016-05-18 12:00:00,154.15,154.53,154.08,154.53,3100.0,129.1195,129.4378,129.0609,129.4378,3100.0
2016-05-18 12:30:00,154.52,154.85,154.45,154.85,2705.0,129.4294,129.7058,129.3708,129.7058,2705.0
2016-05-18 13:00:00,154.99,155.11,154.57,155.1,4779.0,129.8231,129.9236,129.4713,129.9152,4779.0
2016-05-18 13:30:00,155.11,155.77,155.03,155.04,8649.0,129.9236,130.4764,129.8566,129.865,8649.0
2016-05-18 14:00:00,155.0,155.0,153.76,154.0,9628.0,129.8315,129.8315,128.7928,128.9938,9628.0
2016-05-18 14:30:00,153.93,154.79,153.77,154.3,6100.0,128.9352,129.6556,128.8012,129.2451,6100.0
2016-05-18 15:00:00,154.47,154.8,153.79,154.06,13273.0,129.3875,129.6639,128.8179,129.0441,13273.0
2016-05-18 15:30:00,153.94,154.39,153.81,154.21,23882.0,128.9436,129.3205,128.8347,129.1698,23882.0
2016-05-19 09:30:00,153.5,154.57,153.0,153.22,27304.0,128.575,129.4713,128.1562,128.3405,27304.0
2016-05-19 10:00:00,153.01,153.55,152.54,153.55,11503.0,128.1646,128.6169,127.7709,128.6169,11503.0
2016-05-19 10:30:00,153.41,153.84,153.07,153.65,17064.0,128.4997,128.8598,128.2149,128.7007,17064.0
2016-05-19 11:00:00,153.38,154.13,153.29,154.03,11992.0,128.4745,129.1027,128.3991,129.019,11992.0
2016-05-19 11:30:00,153.9,153.98,153.39,153.58,5465.0,128.9101,128.9771,128.4829,128.642,5465.0
2016-05-19 12:00:00,153.71,154.32,153.63,154.12,7204.0,128.7509,129.2619,128.6839,129.0944,7204.0
2016-05-19 12:30:00,154.12,154.13,153.18,153.29,2700.0,129.0944,129.1027,128.307,128.3991,2700.0
2016-05-19 13:00:00,153.4,153.76,153.2,153.28,2517.0,128.4913,128.7928,128.3238,128.3908,2517.0
2016-05-19 13:30:00,153.43,153.88,153.33,153.49,4433.0,128.5164,128.8933,128.4326,128.5667,4433.0
2016-05-19 14:00:00,153.41,154.07,153.29,153.86,4072.0,128.4997,129.0525,128.3991,128.8766,4072.0
2016-05-19 14:30:00,153.88,153.91,153.63,153.82,4400.0,128.8933,128.9185,128.6839,128.8431,4400.0
2016-05-19 15:00:00,153.89,154.28,153.75,154.09,3700.0,128.9017,129.2284,128.7844,129.0692,3700.0
2016-05-19 15:30:00,154.01,154.28,153.99,154.08,13709.0,129.0022,129.2284,128.9855,129.0609,13709.0
2016-05-20 09:30:00,154.52,155.06,153.61,154.9,35665.0,129.4294,129.8817,128.6672,129.7477,35665.0
2016-05-20 10:00:00,154.98,155.49,154.54,154.79,17620.0,129.8147,130.2419,129.4462,129.6556,17620.0
2016-05-20 10:30:00,154.92,155.14,154.68,154.72,16598.0,129.7645,129.9487,129.5634,129.5969,16598.0
2016-05-20 11:00:00,154.64,154.99,154.56,154.77,5700.0,129.5299,129.8231,129.4629,129.6388,5700.0
2016-05-20 11:30:00,154.86,155.44,154.86,155.11,9000.0,129.7142,130.2,129.7142,129.9236,9000.0
2016-05-20 12:00:00,155.09,155.13,154.79,155.06,5100.0,129.9069,129.9404,129.6556,129.8817,5100.0
2016-05-20 12:30:00,154.99,154.99,154.08,154.08,10682.0,129.8231,129.8231,129.0609,129.0609,10682.0
2016-05-20 13:00:00,154.16,154.26,153.78,153.78,8337.0,129.1279,129.2116,128.8096,128.8096,8337.0
2016-05-20 13:30:00,153.84,154.1,153.52,154.1,10933.0,128.8598,129.0776,128.5918,129.0776,10933.0
2016-05-20 14:00:00,153.99,154.02,153.51,153.93,11812.0,128.9855,129.0106,128.5834,128.9352,11812.0
2016-05-20 14:30:00,153.95,154.46,153.95,154.0,15378.0,128.952,129.3792,128.952,128.9938,15378.0
2016-05-20 15:00:00,154.01,154.03,153.46,153.57,10358.0,129.0022,129.019,128.5415,128.6337,10358.0
2016-05-20 15:30:00,153.51,154.57,153.51,154.47,40295.0,128.5834,129.4713,128.5834,129.3875,40295.0
2016-05-23 09:30:00,154.93,154.93,153.4,153.84,15961.0,129.7728,129.7728,128.4913,128.8598,15961.0
2016-05-23 10:00:00,153.91,154.1,153.57,154.04,31618.0,128.9185,129.0776,128.6337,129.0274,31618.0
2016-05-23 10:30:00,154.04,154.46,153.99,154.42,8492.0,129.0274,129.3792,128.9855,129.3457,8492.0
2016-05-23 11:00:00,154.67,154.93,154.09,154.23,5000.0,129.5551,129.7728,129.0692,129.1865,5000.0
2016-05-23 11:30:00,154.22,154.35,153.91,153.95,6070.0,129.1781,129.287,128.9185,128.952,6070.0
2016-05-23 12:00:00,153.94,154.38,153.85,153.91,5385.0,128.9436,129.3121,128.8682,128.9185,5385.0
2016-05-23 12:30:00,153.95,154.49,153.85,154.2,3900.0,128.952,129.4043,128.8682,129.1614,3900.0
2016-05-23 13:00:00,154.15,154.53,154.15,154.33,4200.0,129.1195,129.4378,129.1195,129.2703,4200.0
2016-05-23 13:30:00,154.33,154.35,154.05,154.16,1900.0,129.2703,129.287,129.0357,129.1279,1900.0
2016-05-23 14:00:00,154.19,154.54,154.19,154.54,3250.0,129.153,129.4462,129.153,129.4462,3250.0
2016-05-23 14:30:00,154.41,154.41,154.04,154.04,4009.0,129.3373,129.3373,129.0274,129.0274,4009.0
2016-05-23 15:00:00,154.16,154.41,154.05,154.41,6129.0,129.1279,129.3373,129.0357,129.3373,6129.0
2016-05-23 15:30:00,154.59,154.78,153.94,154.19,36195.0,129.488,129.6472,128.9436,129.153,36195.0
2016-05-24 09:30:00,153.56,153.56,148.56,149.43,61413.0,128.6253,128.6253,124.4372,125.1659,61413.0
2016-05-24 10:00:00,149.42,150.15,148.96,149.54,35137.0,125.1575,125.769,124.7722,125.2581,35137.0
2016-05-24 10:30:00,149.67,150.26,149.54,149.85,26449.0,125.3669,125.8611,125.2581,125.5177,26449.0
2016-05-24 11:00:00,149.79,150.51,149.79,150.08,21502.0,125.4675,126.0705,125.4675,125.7104,21502.0
2016-05-24 11:30:00,150.11,150.38,150.01,150.15,16929.0,125.7355,125.9617,125.6517,125.769,16929.0
2016-05-24 12:00:00,150.18,150.58,149.85,150.48,33242.0,125.7941,126.1292,125.5177,126.0454,33242.0
2016-05-24 12:30:00,150.48,150.54,150.05,150.5,14903.0,126.0454,126.0957,125.6852,126.0622,14903.0
2016-05-24 13:00:00,150.55,150.73,150.31,150.73,6000.0,126.1041,126.2548,125.903,126.2548,6000.0
2016-05-24 13:30:00,150.64,151.06,150.61,150.99,11125.0,126.1794,126.5312,126.1543,126.4726,11125.0
2016-05-24 14:00:00,151.0,151.31,150.6,151.31,22766.0,126.481,126.7406,126.1459,126.7406,22766.0
2016-05-24 14:30:00,151.36,151.36,150.69,150.74,16980.0,126.7825,126.7825,126.2213,126.2632,16980.0
2016-05-24 15:00:00,150.85,152.06,150.74,151.95,33826.0,126.3553,127.3689,126.2632,127.2767,33826.0
2016-05-24 15:30:00,151.93,151.93,151.29,151.52,70465.0,127.26,127.26,126.7239,126.9165,70465.0
2016-05-25 09:30:00,151.55,152.43,151.31,151.95,27828.0,127.3597,128.0993,127.158,127.6959,27828.0
2016-05-25 10:00:00,152.14,152.69,152.13,152.48,7167.0,127.8556,128.3178,127.8472,128.1413,7167.0
2016-05-25 10:30:00,152.61,152.65,151.86,151.93,16034.0,128.2505,128.2842,127.6203,127.6791,16034.0
2016-05-25 11:00:00,151.91,152.29,151.47,151.75,20217.0,127.6623,127.9816,127.2925,127.5278,20217.0
2016-05-25 11:30:00,151.54,151.94,151.53,151.85,4900.0,127.3513,127.6875,127.3429,127.6119,4900.0
2016-05-25 12:00:00,151.92,152.02,151.55,151.55,5754.0,127.6707,127.7547,127.3597,127.3597,5754.0
2016-05-25 12:30:00,151.53,151.74,151.4,151.44,6355.0,127.3429,127.5194,127.2337,127.2673,6355.0
2016-05-25 13:00:00,151.48,151.9,151.48,151.79,16828.0,127.3009,127.6539,127.3009,127.5614,16828.0
2016-05-25 13:30:00,151.73,151.95,151.51,151.63,5850.0,127.511,127.6959,127.3261,127.427,5850.0
2016-05-25 14:00:00,151.61,151.86,151.42,151.83,15563.0,127.4102,127.6203,127.2505,127.595,15563.0
2016-05-25 14:30:00,151.77,152.19,151.76,152.02,14861.0,127.5446,127.8976,127.5362,127.7547,14861.0
2016-05-25 15:00:00,152.02,152.08,151.75,152.03,11514.0,127.7547,127.8051,127.5278,127.7631,11514.0
2016-05-25 15:30:00,152.03,152.13,151.76,151.77,35272.0,127.7631,127.8472,127.5362,127.5446,35272.0
2016-05-26 09:30:00,152.26,153.52,152.26,153.08,24844.0,127.9564,129.0153,127.9564,128.6455,24844.0
2016-05-26 10:00:00,152.87,153.78,152.86,153.56,9703.0,128.469,129.2338,128.4606,129.0489,9703.0
2016-05-26 10:30:00,153.41,153.82,153.27,153.81,25480.0,128.9228,129.2674,128.8052,129.259,25480.0
2016-05-26 11:00:00,153.79,153.89,153.57,153.83,11083.0,129.2422,129.3262,129.0573,129.2758,11083.0
2016-05-26 11:30:00,153.88,154.12,153.59,154.04,8281.0,129.3178,129.5195,129.0741,129.4523,8281.0
2016-05-26 12:00:00,154.16,154.21,153.62,153.62,8483.0,129.5531,129.5952,129.0993,129.0993,8483.0
2016-05-26 12:30:00,153.65,154.01,153.65,153.73,5129.0,129.1245,129.4271,129.1245,129.1918,5129.0
2016-05-26 13:00:00,153.73,154.07,153.56,154.07,11049.0,129.1918,129.4775,129.0489,129.4775,11049.0
2016-05-26 13:30:00,154.07,154.22,153.93,154.11,7311.0,129.4775,129.6036,129.3598,129.5111,7311.0
2016-05-26 14:00:00,154.11,154.17,153.75,153.84,11917.0,129.5111,129.5615,129.2086,129.2842,11917.0
2016-05-26 14:30:00,153.84,153.85,153.37,153.65,9241.0,129.2842,129.2926,128.8892,129.1245,9241.0
2016-05-26 15:00:00,153.64,154.13,153.44,154.13,24273.0,129.1161,129.5279,128.9481,129.5279,24273.0
2016-05-26 15:30:00,154.13,154.28,153.82,154.22,38221.0,129.5279,129.654,129.2674,129.6036,38221.0
2016-05-27 09:30:00,153.92,154.45,153.46,153.83,38336.0,129.3514,129.7968,128.9649,129.2758,38336.0
2016-05-27 10:00:00,153.75,155.0,153.49,154.67,30900.0,129.2086,130.2591,128.9901,129.9817,30900.0
2016-05-27 10:30:00,154.8,155.17,153.88,153.92,16509.0,130.091,130.4019,129.3178,129.3514,16509.0
2016-05-27 11:00:00,153.87,154.5,153.73,154.5,15585.0,129.3094,129.8389,129.1918,129.8389,15585.0
2016-05-27 11:30:00,154.5,154.66,154.28,154.66,8842.0,129.8389,129.9733,129.654,129.9733,8842.0
2016-05-27 12:00:00,154.77,154.8,154.25,154.38,10880.0,130.0658,130.091,129.6288,129.738,10880.0
2016-05-27 12:30:00,154.44,154.71,154.44,154.48,6742.0,129.7884,130.0153,129.7884,129.8221,6742.0
2016-05-27 13:00:00,154.46,154.46,154.03,154.17,12540.0,129.8052,129.8052,129.4439,129.5615,12540.0
2016-05-27 13:30:00,154.17,154.29,153.62,154.18,28755.0,129.5615,129.6624,129.0993,129.5699,28755.0
2016-05-27 14:00:00,154.12,154.55,153.99,154.27,7103.0,129.5195,129.8809,129.4103,129.6456,7103.0
2016-05-27 14:30:00,154.32,154.38,153.92,154.29,10300.0,129.6876,129.738,129.3514,129.6624,10300.0
2016-05-27 15:00:00,154.32,154.4,154.12,154.24,8869.0,129.6876,129.7548,129.5195,129.6204,8869.0
2016-05-27 15:30:00,154.29,154.74,154.2,154.73,39776.0,129.6624,130.0406,129.5868,130.0322,39776.0
2016-05-31 09:30:00,155.12,155.49,153.51,153.95,5222.0,130.3599,130.6708,129.0069,129.3767,5222.0
2016-05-31 10:00:00,153.97,154.27,153.51,153.83,14492.0,129.3935,129.6456,129.0069,129.2758,14492.0
2016-05-31 10:30:00,153.82,153.83,152.97,153.17,11425.0,129.2674,129.2758,128.5531,128.7212,11425.0
2016-05-31 11:00:00,153.06,153.06,152.3,152.3,6784.0,128.6287,128.6287,127.99,127.99,6784.0
2016-05-31 11:30:00,152.27,152.66,152.2,152.25,11241.0,127.9648,128.2926,127.906,127.948,11241.0
2016-05-31 12:00:00,152.29,152.38,152.09,152.27,7787.0,127.9816,128.0573,127.8135,127.9648,7787.0
2016-05-31 12:30:00,152.29,152.5,152.14,152.2,11499.0,127.9816,128.1581,127.8556,127.906,11499.0
2016-05-31 13:00:00,152.2,152.82,152.2,152.67,7700.0,127.906,128.427,127.906,128.301,7700.0
2016-05-31 13:30:00,152.66,153.05,152.66,152.96,8100.0,128.2926,128.6203,128.2926,128.5447,8100.0
2016-05-31 14:00:00,152.92,153.11,152.69,153.04,14736.0,128.5111,128.6707,128.3178,128.6119,14736.0
2016-05-31 14:30:00,153.04,153.17,152.79,152.84,11300.0,128.6119,128.7212,128.4018,128.4438,11300.0
2016-05-31 15:00:00,152.82,153.43,152.82,153.28,17389.0,128.427,128.9397,128.427,128.8136,17389.0
2016-05-31 15:30:00,153.34,153.67,153.33,153.48,24877.0,128.864,129.1413,128.8556,128.9817,24877.0
2016-06-01 09:30:00,152.82,154.78,152.82,154.45,24961.0,128.427,130.0742,128.427,129.7968,24961.0
2016-06-01 10:00:00,154.77,155.13,154.42,154.42,18931.0,130.0658,130.3683,129.7716,129.7716,18931.0
2016-06-01 10:30:00,154.48,155.21,154.47,155.14,12950.0,129.8221,130.4355,129.8137,130.3767,12950.0
2016-06-01 11:00:00,155.1,155.33,154.68,154.79,23224.0,130.3431,130.5364,129.9901,130.0826,23224.0
2016-06-01 11:30:00,154.81,154.98,154.68,154.95,27847.0,130.0994,130.2422,129.9901,130.217,27847.0
2016-06-01 12:00:00,154.92,155.71,154.91,155.71,22487.0,130.1918,130.8557,130.1834,130.8557,22487.0
2016-06-01 12:30:00,155.69,155.86,155.41,155.52,9883.0,130.8389,130.9818,130.6036,130.6961,9883.0
2016-06-01 13:00:00,155.47,155.55,155.11,155.11,10081.0,130.654,130.7213,130.3515,130.3515,10081.0
2016-06-01 13:30:00,155.16,155.5,155.01,155.38,11636.0,130.3935,130.6792,130.2675,130.5784,11636.0
2016-06-01 14:00:00,155.37,155.69,155.16,155.51,11999.0,130.57,130.8389,130.3935,130.6876,11999.0
2016-06-01 14:30:00,155.5,155.91,155.43,155.91,11516.0,130.6792,131.0238,130.6204,131.0238,11516.0
2016-06-01 15:00:00,155.81,156.77,155.79,156.51,26963.0,130.9398,131.7465,130.923,131.528,26963.0
2016-06-01 15:30:00,156.45,156.71,156.35,156.65,39127.0,131.4776,131.6961,131.3936,131.6457,39127.0
2016-06-02 09:30:00,156.5,156.94,156.05,156.33,18348.0,131.5196,131.8894,131.1415,131.3768,18348.0
2016-06-02 10:00:00,156.23,156.97,155.93,155.93,16164.0,131.2927,131.9146,131.0406,131.0406,16164.0
2016-06-02 10:30:00,155.94,156.43,155.9,156.25,16505.0,131.049,131.4608,131.0154,131.3095,16505.0
2016-06-02 11:00:00,156.32,156.64,156.08,156.49,19850.0,131.3684,131.6373,131.1667,131.5112,19850.0
2016-06-02 11:30:00,156.59,156.86,156.23,156.68,18253.0,131.5953,131.8222,131.2927,131.6709,18253.0
2016-06-02 12:00:00,156.68,156.68,155.94,155.95,10288.0,131.6709,131.6709,131.049,131.0574,10288.0
2016-06-02 12:30:00,156.03,156.36,155.93,156.26,27937.0,131.1246,131.402,131.0406,131.3179,27937.0
2016-06-02 13:00:00,156.27,156.51,156.2,156.3,33811.0,131.3263,131.528,131.2675,131.3516,33811.0
2016-06-02 13:30:00,156.3,156.63,156.3,156.49,23975.0,131.3516,131.6289,131.3516,131.5112,23975.0
2016-06-02 14:00:00,156.57,156.64,156.37,156.49,25948.0,131.5785,131.6373,131.4104,131.5112,25948.0
2016-06-02 14:30:00,156.54,156.65,156.46,156.54,14183.0,131.5532,131.6457,131.486,131.5532,14183.0
2016-06-02 15:00:00,156.55,156.71,156.47,156.55,17840.0,131.5616,131.6961,131.4944,131.5616,17840.0
2016-06-02 15:30:00,156.56,156.79,156.45,156.78,55938.0,131.57,131.7633,131.4776,131.7549,55938.0
2016-06-03 09:30:00,156.65,156.97,156.44,156.94,16579.0,131.6457,131.9146,131.4692,131.8894,16579.0
2016-06-03 10:00:00,156.78,157.0,156.61,156.86,23622.0,131.7549,131.9398,131.6121,131.8222,23622.0
2016-06-03 10:30:00,156.89,157.99,156.8,157.81,29450.0,131.8474,132.7718,131.7717,132.6205,29450.0
2016-06-03 11:00:00,157.82,157.88,157.51,157.69,22880.0,132.6289,132.6794,132.3684,132.5197,22880.0
2016-06-03 11:30:00,157.74,158.0,157.35,157.5,48502.0,132.5617,132.7802,132.234,132.36,48502.0
2016-06-03 12:00:00,157.45,157.5,157.19,157.45,13763.0,132.318,132.36,132.0995,132.318,13763.0
2016-06-03 12:30:00,157.44,157.74,157.3,157.71,11034.0,132.3096,132.5617,132.1919,132.5365,11034.0
2016-06-03 13:00:00,157.6,157.89,157.59,157.59,9286.0,132.444,132.6878,132.4356,132.4356,9286.0
2016-06-03 13:30:00,157.62,157.8,157.49,157.77,8918.0,132.4609,132.6121,132.3516,132.5869,8918.0
2016-06-03 14:00:00,157.69,157.78,157.49,157.74,21776.0,132.5197,132.5953,132.3516,132.5617,21776.0
2016-06-03 14:30:00,157.68,157.96,157.48,157.72,20106.0,132.5113,132.7466,132.3432,132.5449,20106.0
2016-06-03 15:00:00,157.66,157.99,157.61,157.79,15905.0,132.4945,132.7718,132.4524,132.6037,15905.0
2016-06-03 15:30:00,157.79,157.9,157.5,157.59,34873.0,132.6037,132.6962,132.36,132.4356,34873.0
2016-06-06 09:30:00,157.85,158.56,157.25,158.5,21476.0,132.6541,133.2508,132.1499,133.2004,21476.0
2016-06-06 10:00:00,158.46,158.49,157.94,157.98,10277.0,133.1668,133.192,132.7298,132.7634,10277.0
2016-06-06 10:30:00,158.0,158.65,157.95,158.61,18909.0,132.7802,133.3264,132.7382,133.2928,18909.0
2016-06-06 11:00:00,158.5,158.9,158.28,158.84,20248.0,133.2004,133.5365,133.0155,133.4861,20248.0
2016-06-06 11:30:00,158.84,158.95,158.44,158.47,16687.0,133.4861,133.5786,133.15,133.1752,16687.0
2016-06-06 12:00:00,158.4,158.69,158.35,158.55,16246.0,133.1164,133.3601,133.0743,133.2424,16246.0
2016-06-06 12:30:00,158.52,158.67,157.74,157.79,18692.0,133.2172,133.3433,132.5617,132.6037,18692.0
2016-06-06 13:00:00,157.75,158.36,157.74,158.33,10027.0,132.5701,133.0827,132.5617,133.0575,10027.0
2016-06-06 13:30:00,158.24,158.33,157.91,157.92,9372.0,132.9819,133.0575,132.7046,132.713,9372.0
2016-06-06 14:00:00,157.91,158.37,157.82,158.24,21454.0,132.7046,133.0911,132.6289,132.9819,21454.0
2016-06-06 14:30:00,158.14,158.41,158.09,158.25,14682.0,132.8979,133.1248,132.8558,132.9903,14682.0
2016-06-06 15:00:00,158.29,158.46,157.93,157.96,16299.0,133.0239,133.1668,132.7214,132.7466,16299.0
2016-06-06 15:30:00,157.97,158.42,157.96,158.41,38452.0,132.755,133.1332,132.7466,133.1248,38452.0
2016-06-07 09:30:00,158.78,159.5,158.35,158.39,26668.0,133.4357,134.0408,133.0743,133.1079,26668.0
2016-06-07 10:00:00,158.4,158.5,158.07,158.07,34529.0,133.1164,133.2004,132.839,132.839,34529.0
2016-06-07 10:30:00,158.09,158.52,158.07,158.35,17713.0,132.8558,133.2172,132.839,133.0743,17713.0
2016-06-07 11:00:00,158.29,158.47,158.1,158.28,12004.0,133.0239,133.1752,132.8642,133.0155,12004.0
2016-06-07 11:30:00,158.18,158.53,158.17,158.22,7643.0,132.9315,133.2256,132.9231,132.9651,7643.0
2016-06-07 12:00:00,158.29,158.48,158.22,158.28,10448.0,133.0239,133.1836,132.9651,133.0155,10448.0
2016-06-07 12:30:00,158.28,158.63,158.28,158.54,10424.0,133.0155,133.3096,133.0155,133.234,10424.0
2016-06-07 13:00:00,158.54,158.6,158.38,158.51,5680.0,133.234,133.2844,133.0995,133.2088,5680.0
2016-06-07 13:30:00,158.53,158.55,158.05,158.07,17208.0,133.2256,133.2424,132.8222,132.839,17208.0
2016-06-07 14:00:00,158.07,158.18,157.93,158.0,21064.0,132.839,132.9315,132.7214,132.7802,21064.0
2016-06-07 14:30:00,157.99,158.51,157.99,158.26,12204.0,132.7718,133.2088,132.7718,132.9987,12204.0
2016-06-07 15:00:00,158.19,158.26,157.6,157.6,17586.0,132.9399,132.9987,132.444,132.444,17586.0
2016-06-07 15:30:00,157.6,158.16,157.5,158.09,56247.0,132.444,132.9147,132.36,132.8558,56247.0
2016-06-08 09:30:00,158.1,159.87,158.1,159.84,15752.0,132.8642,134.3517,132.8642,134.3265,15752.0
2016-06-08 10:00:00,159.91,160.42,159.34,160.0,16569.0,134.3853,134.8139,133.9063,134.461,16569.0
2016-06-08 10:30:00,160.34,160.67,159.8,160.49,28838.0,134.7467,135.024,134.2929,134.8727,28838.0
2016-06-08 11:00:00,160.38,160.79,160.24,160.4,11290.0,134.7803,135.1249,134.6627,134.7971,11290.0
2016-06-08 11:30:00,160.58,161.9,160.45,161.8,21348.0,134.9484,136.0577,134.8391,135.9736,21348.0
2016-06-08 12:00:00,161.6,161.92,161.52,161.64,10544.0,135.8056,136.0745,135.7383,135.8392,10544.0
2016-06-08 12:30:00,161.69,162.39,161.67,162.02,27486.0,135.8812,136.4695,135.8644,136.1585,27486.0
2016-06-08 13:00:00,162.09,162.23,161.79,162.1,10230.0,136.2174,136.335,135.9652,136.2258,10230.0
2016-06-08 13:30:00,162.0,162.47,161.91,162.45,36290.0,136.1417,136.5367,136.0661,136.5199,36290.0
2016-06-08 14:00:00,162.42,162.99,162.28,162.85,43829.0,136.4947,136.9737,136.377,136.856,43829.0
2016-06-08 14:30:00,162.82,163.27,162.72,163.18,54678.0,136.8308,137.209,136.7468,137.1334,54678.0
2016-06-08 15:00:00,163.01,163.24,162.7,162.91,61270.0,136.9905,137.1838,136.73,136.9065,61270.0
2016-06-08 15:30:00,162.95,163.04,162.6,162.79,89815.0,136.9401,137.0157,136.646,136.8056,89815.0
2016-06-09 09:30:00,162.52,163.39,161.81,163.2,26756.0,136.5787,137.3099,135.982,137.1502,26756.0
2016-06-09 10:00:00,163.18,163.39,162.47,162.71,38624.0,137.1334,137.3099,136.5367,136.7384,38624.0
2016-06-09 10:30:00,162.73,162.93,162.62,162.77,34690.0,136.7552,136.9233,136.6628,136.7888,34690.0
2016-06-09 11:00:00,162.83,163.09,162.69,162.86,22934.0,136.8392,137.0577,136.7216,136.8645,22934.0
2016-06-09 11:30:00,162.99,163.59,162.83,163.2,28227.0,136.9737,137.4779,136.8392,137.1502,28227.0
2016-06-09 12:00:00,163.07,163.51,163.07,163.42,11601.0,137.0409,137.4107,137.0409,137.3351,11601.0
2016-06-09 12:30:00,163.23,164.0,163.23,163.8,30200.0,137.1754,137.8225,137.1754,137.6544,30200.0
2016-06-09 13:00:00,163.81,163.91,163.44,163.73,15764.0,137.6628,137.7469,137.3519,137.5956,15764.0
2016-06-09 13:30:00,163.59,163.86,163.27,163.64,29109.0,137.4779,137.7048,137.209,137.5199,29109.0
2016-06-09 14:00:00,163.68,163.8,163.43,163.56,9447.0,137.5536,137.6544,137.3435,137.4527,9447.0
2016-06-09 14:30:00,163.58,164.0,163.53,163.84,13427.0,137.4695,137.8225,137.4275,137.688,13427.0
2016-06-09 15:00:00,163.93,163.95,163.68,163.83,20328.0,137.7637,137.7805,137.5536,137.6796,20328.0
2016-06-09 15:30:00,163.92,164.04,163.75,163.77,39001.0,137.7553,137.8561,137.6124,137.6292,39001.0
2016-06-10 09:30:00,163.06,163.94,163.04,163.73,28203.0,137.0325,137.7721,137.0157,137.5956,28203.0
2016-06-10 10:00:00,163.69,164.22,163.45,163.98,10675.0,137.562,138.0074,137.3603,137.8057,10675.0
2016-06-10 10:30:00,164.06,164.17,163.55,163.63,17996.0,137.8729,137.9653,137.4443,137.5115,17996.0
2016-06-10 11:00:00,163.7,164.05,163.6,163.79,7088.0,137.5704,137.8645,137.4863,137.646,7088.0
2016-06-10 11:30:00,163.78,163.79,163.19,163.6,9238.0,137.6376,137.646,137.1418,137.4863,9238.0
2016-06-10 12:00:00,163.57,163.7,163.38,163.47,9489.0,137.4611,137.5704,137.3014,137.3771,9489.0
2016-06-10 12:30:00,163.47,163.76,163.42,163.56,8744.0,137.3771,137.6208,137.3351,137.4527,8744.0
2016-06-10 13:00:00,163.6,163.69,163.52,163.53,7691.0,137.4863,137.562,137.4191,137.4275,7691.0
2016-06-10 13:30:00,163.48,163.53,163.17,163.24,19200.0,137.3855,137.4275,137.125,137.1838,19200.0
2016-06-10 14:00:00,163.23,163.24,162.51,162.91,42179.0,137.1754,137.1838,136.5703,136.9065,42179.0
2016-06-10 14:30:00,162.91,163.13,162.83,163.1,13445.0,136.9065,137.0914,136.8392,137.0661,13445.0
2016-06-10 15:00:00,163.1,163.38,162.81,163.34,13542.0,137.0661,137.3014,136.8224,137.2678,13542.0
2016-06-10 15:30:00,163.33,163.68,162.93,163.16,42216.0,137.2594,137.5536,136.9233,137.1166,42216.0
2016-06-13 09:30:00,162.34,162.49,161.46,161.67,27239.0,136.4275,136.5535,135.6879,135.8644,27239.0
2016-06-13 10:00:00,161.78,162.26,161.59,162.04,16193.0,135.9568,136.3602,135.7972,136.1753,16193.0
2016-06-13 10:30:00,162.26,162.26,161.71,162.04,6700.0,136.3602,136.3602,135.898,136.1753,6700.0
2016-06-13 11:00:00,161.9,162.03,161.44,161.49,6418.0,136.0577,136.1669,135.6711,135.7131,6418.0
2016-06-13 11:30:00,161.49,161.49,161.12,161.12,9577.0,135.7131,135.7131,135.4022,135.4022,9577.0
2016-06-13 12:00:00,161.08,161.75,161.08,161.28,5578.0,135.3686,135.9316,135.3686,135.5366,5578.0
2016-06-13 12:30:00,161.42,161.83,161.24,161.51,6171.0,135.6543,135.9989,135.503,135.7299,6171.0
2016-06-13 13:00:00,161.58,161.58,161.22,161.35,6100.0,135.7888,135.7888,135.4862,135.5955,6100.0
2016-06-13 13:30:00,161.35,161.45,160.76,161.04,8648.0,135.5955,135.6795,135.0996,135.335,8648.0
2016-06-13 14:00:00,161.02,161.02,160.05,160.19,6854.0,135.3181,135.3181,134.503,134.6206,6854.0
2016-06-13 14:30:00,160.33,160.77,160.16,160.17,11025.0,134.7383,135.1081,134.5954,134.6038,11025.0
2016-06-13 15:00:00,160.25,160.33,159.76,159.87,13137.0,134.6711,134.7383,134.2593,134.3517,13137.0
2016-06-13 15:30:00,159.86,160.02,159.36,159.53,24439.0,134.3433,134.4778,133.9231,134.066,24439.0
2016-06-14 09:30:00,159.37,159.68,158.74,159.2,18015.0,133.9315,134.192,133.4021,133.7887,18015.0
2016-06-14 10:00:00,159.38,159.55,158.58,158.86,9987.0,133.9399,134.0828,133.2676,133.5029,9987.0
2016-06-14 10:30:00,158.95,159.16,158.52,158.63,12070.0,133.5786,133.755,133.2172,133.3096,12070.0
2016-06-14 11:00:00,158.47,159.05,158.44,158.55,12439.0,133.1752,133.6626,133.15,133.2424,12439.0
2016-06-14 11:30:00,158.25,158.94,158.25,158.77,6452.0,132.9903,133.5702,132.9903,133.4273,6452.0
2016-06-14 12:00:00,158.81,159.58,158.5,159.5,12279.0,133.4609,134.108,133.2004,134.0408,12279.0
2016-06-14 12:30:00,159.31,159.31,158.63,158.72,1892.0,133.8811,133.8811,133.3096,133.3853,1892.0
2016-06-14 13:00:00,158.76,159.13,158.66,158.94,8203.0,133.4189,133.7298,133.3348,133.5702,8203.0
2016-06-14 13:30:00,158.94,159.24,158.68,158.68,2132.0,133.5702,133.8223,133.3517,133.3517,2132.0
2016-06-14 14:00:00,158.76,159.36,158.67,159.3,7500.0,133.4189,133.9231,133.3433,133.8727,7500.0
2016-06-14 14:30:00,159.32,159.32,158.74,158.77,3700.0,133.8895,133.8895,133.4021,133.4273,3700.0
2016-06-14 15:00:00,158.8,159.74,158.74,159.72,12644.0,133.4525,134.2425,133.4021,134.2257,12644.0
2016-06-14 15:30:00,159.52,159.65,159.12,159.29,27528.0,134.0576,134.1668,133.7214,133.8643,27528.0
2016-06-15 09:30:00,159.96,159.96,158.66,159.56,17572.0,134.4273,134.4273,133.3348,134.0912,17572.0
2016-06-15 10:00:00,159.24,160.03,159.11,159.41,18439.0,133.8223,134.4862,133.713,133.9651,18439.0
2016-06-15 10:30:00,159.46,159.94,159.46,159.72,6156.0,134.0072,134.4105,134.0072,134.2257,6156.0
2016-06-15 11:00:00,159.74,159.79,159.46,159.58,12410.0,134.2425,134.2845,134.0072,134.108,12410.0
2016-06-15 11:30:00,159.59,159.65,159.14,159.65,5900.0,134.1164,134.1668,133.7382,134.1668,5900.0
2016-06-15 12:00:00,159.57,159.74,159.21,159.74,6468.0,134.0996,134.2425,133.7971,134.2425,6468.0
2016-06-15 12:30:00,159.73,159.82,159.52,159.59,4679.0,134.2341,134.3097,134.0576,134.1164,4679.0
2016-06-15 13:00:00,159.54,159.86,159.5,159.51,14798.0,134.0744,134.3433,134.0408,134.0492,14798.0
2016-06-15 13:30:00,159.46,159.71,159.38,159.55,6850.0,134.0072,134.2172,133.9399,134.0828,6850.0
2016-06-15 14:00:00,159.56,160.3,159.56,159.94,10784.0,134.0912,134.7131,134.0912,134.4105,10784.0
2016-06-15 14:30:00,159.67,160.22,159.64,160.02,14161.0,134.1836,134.6458,134.1584,134.4778,14161.0
2016-06-15 15:00:00,160.04,160.48,160.04,160.29,8510.0,134.4946,134.8643,134.4946,134.7047,8510.0
2016-06-15 15:30:00,160.37,160.49,159.55,159.83,30602.0,134.7719,134.8727,134.0828,134.3181,30602.0
2016-06-16 09:30:00,158.91,159.94,158.57,159.16,26714.0,133.5449,134.4105,133.2592,133.755,26714.0
2016-06-16 10:00:00,159.13,159.39,158.07,158.69,15938.0,133.7298,133.9483,132.839,133.3601,15938.0
2016-06-16 10:30:00,158.61,158.64,157.77,157.77,14695.0,133.2928,133.318,132.5869,132.5869,14695.0
2016-06-16 11:00:00,157.8,158.32,157.8,158.31,5957.0,132.6121,133.0491,132.6121,133.0407,5957.0
2016-06-16 11:30:00,158.28,158.38,157.45,157.62,6764.0,133.0155,133.0995,132.318,132.4609,6764.0
2016-06-16 12:00:00,157.62,158.47,157.58,158.47,4201.0,132.4609,133.1752,132.4272,133.1752,4201.0
2016-06-16 12:30:00,158.36,159.08,158.34,158.65,2700.0,133.0827,133.6878,133.0659,133.3264,2700.0
2016-06-16 13:00:00,158.62,159.07,158.31,158.31,3256.0,133.3012,133.6794,133.0407,133.0407,3256.0
2016-06-16 13:30:00,158.33,158.74,158.24,158.24,3615.0,133.0575,133.4021,132.9819,132.9819,3615.0
2016-06-16 14:00:00,158.17,159.11,158.17,158.64,3815.0,132.9231,133.713,132.9231,133.318,3815.0
2016-06-16 14:30:00,158.76,159.08,158.63,158.98,6679.0,133.4189,133.6878,133.3096,133.6038,6679.0
2016-06-16 15:00:00,158.9,159.54,158.9,159.45,7368.0,133.5365,134.0744,133.5365,133.9988,7368.0
2016-06-16 15:30:00,159.45,159.65,159.06,159.26,17090.0,133.9988,134.1668,133.671,133.8391,17090.0
2016-06-17 09:30:00,159.93,160.05,158.78,159.52,90431.0,134.4021,134.503,133.4357,134.0576,90431.0
2016-06-17 10:00:00,159.49,159.86,158.67,158.7,21897.0,134.0324,134.3433,133.3433,133.3685,21897.0
2016-06-17 10:30:00,158.71,158.92,158.26,158.88,18540.0,133.3769,133.5533,132.9987,133.5197,18540.0
2016-06-17 11:00:00,158.71,158.81,158.27,158.38,14366.0,133.3769,133.4609,133.0071,133.0995,14366.0
2016-06-17 11:30:00,158.39,159.03,158.31,158.73,8435.0,133.1079,133.6458,133.0407,133.3937,8435.0
2016-06-17 12:00:00,158.81,159.15,158.69,158.73,6089.0,133.4609,133.7466,133.3601,133.3937,6089.0
2016-06-17 12:30:00,158.99,159.05,158.73,159.03,8280.0,133.6122,133.6626,133.3937,133.6458,8280.0
2016-06-17 13:00:00,158.91,159.49,158.7,159.15,10411.0,133.5449,134.0324,133.3685,133.7466,10411.0
2016-06-17 13:30:00,159.07,159.63,158.98,159.22,5745.0,133.6794,134.15,133.6038,133.8055,5745.0
2016-06-17 14:00:00,159.31,159.49,159.01,159.3,10621.0,133.8811,134.0324,133.629,133.8727,10621.0
2016-06-17 14:30:00,159.41,159.64,159.25,159.54,4715.0,133.9651,134.1584,133.8307,134.0744,4715.0
2016-06-17 15:00:00,159.59,159.6,159.28,159.31,8261.0,134.1164,134.1248,133.8559,133.8811,8261.0
2016-06-17 15:30:00,159.42,159.81,159.38,159.75,32252.0,133.9735,134.3013,133.9399,134.2509,32252.0
2016-06-20 09:30:00,161.44,162.18,161.22,161.56,14662.0,135.6711,136.293,135.4862,135.772,14662.0
2016-06-20 10:00:00,161.54,162.17,161.15,161.49,21716.0,135.7551,136.2846,135.4274,135.7131,21716.0
2016-06-20 10:30:00,161.5,161.5,160.63,160.63,13609.0,135.7215,135.7215,134.9904,134.9904,13609.0
2016-06-20 11:00:00,160.63,161.12,160.6,160.6,10101.0,134.9904,135.4022,134.9652,134.9652,10101.0
2016-06-20 11:30:00,160.72,161.0,160.47,160.97,10000.0,135.066,135.3013,134.8559,135.2761,10000.0
2016-06-20 12:00:00,160.87,161.13,160.63,160.84,5850.0,135.1921,135.4106,134.9904,135.1669,5850.0
2016-06-20 12:30:00,161.1,161.24,160.89,161.02,14229.0,135.3854,135.503,135.2089,135.3181,14229.0
2016-06-20 13:00:00,161.0,161.18,160.8,160.8,6800.0,135.3013,135.4526,135.1333,135.1333,6800.0
2016-06-20 13:30:00,160.89,161.14,160.88,161.14,8191.0,135.2089,135.419,135.2005,135.419,8191.0
2016-06-20 14:00:00,161.33,161.33,160.98,161.21,3932.0,135.5787,135.5787,135.2845,135.4778,3932.0
2016-06-20 14:30:00,161.21,161.33,160.86,161.03,14290.0,135.4778,135.5787,135.1837,135.3266,14290.0
2016-06-20 15:00:00,160.95,161.24,160.67,160.68,28680.0,135.2593,135.503,135.024,135.0324,28680.0
2016-06-20 15:30:00,160.81,160.9,160.54,160.54,17799.0,135.1417,135.2173,134.9148,134.9148,17799.0
2016-06-21 09:30:00,161.3,161.79,160.46,161.79,16872.0,135.5535,135.9652,134.8475,135.9652,16872.0
2016-06-21 10:00:00,161.75,162.0,161.36,161.58,6847.0,135.9316,136.1417,135.6039,135.7888,6847.0
2016-06-21 10:30:00,161.72,161.78,161.21,161.35,18416.0,135.9064,135.9568,135.4778,135.5955,18416.0
2016-06-21 11:00:00,161.19,161.7,161.18,161.34,5313.0,135.461,135.8896,135.4526,135.5871,5313.0
2016-06-21 11:30:00,161.24,161.3,160.74,161.29,5525.0,135.503,135.5535,135.0828,135.5451,5525.0
2016-06-21 12:00:00,161.18,161.29,161.01,161.16,4430.0,135.4526,135.5451,135.3097,135.4358,4430.0
2016-06-21 12:30:00,161.16,161.31,160.99,161.05,3020.0,135.4358,135.5619,135.2929,135.3434,3020.0
2016-06-21 13:00:00,161.14,161.14,160.61,160.84,5164.0,135.419,135.419,134.9736,135.1669,5164.0
2016-06-21 13:30:00,160.8,161.38,160.8,161.38,13541.0,135.1333,135.6207,135.1333,135.6207,13541.0
2016-06-21 14:00:00,161.27,161.48,161.14,161.42,8908.0,135.5282,135.7047,135.419,135.6543,8908.0
2016-06-21 14:30:00,161.39,161.86,161.37,161.37,9400.0,135.6291,136.0241,135.6123,135.6123,9400.0
2016-06-21 15:00:00,161.34,161.94,161.22,161.94,9233.0,135.5871,136.0913,135.4862,136.0913,9233.0
2016-06-21 15:30:00,161.71,161.83,161.27,161.28,53175.0,135.898,135.9989,135.5282,135.5366,53175.0
2016-06-22 09:30:00,162.0,162.35,161.79,162.03,13632.0,136.1417,136.4359,135.9652,136.1669,13632.0
2016-06-22 10:00:00,162.09,162.56,162.0,162.23,8792.0,136.2174,136.6123,136.1417,136.335,8792.0
2016-06-22 10:30:00,162.3,162.71,162.2,162.27,6737.0,136.3938,136.7384,136.3098,136.3686,6737.0
2016-06-22 11:00:00,162.4,162.63,162.3,162.46,7336.0,136.4779,136.6712,136.3938,136.5283,7336.0
2016-06-22 11:30:00,162.41,162.46,162.09,162.2,7462.0,136.4863,136.5283,136.2174,136.3098,7462.0
2016-06-22 12:00:00,162.3,162.43,162.21,162.31,23192.0,136.3938,136.5031,136.3182,136.4022,23192.0
2016-06-22 12:30:00,162.2,162.38,162.02,162.25,8988.0,136.3098,136.4611,136.1585,136.3518,8988.0
2016-06-22 13:00:00,162.25,162.28,161.69,161.86,10087.0,136.3518,136.377,135.8812,136.0241,10087.0
2016-06-22 13:30:00,162.1,162.33,161.86,162.11,7909.0,136.2258,136.419,136.0241,136.2342,7909.0
2016-06-22 14:00:00,162.08,162.46,162.08,162.28,13050.0,136.209,136.5283,136.209,136.377,13050.0
2016-06-22 14:30:00,162.36,162.45,162.19,162.43,14490.0,136.4443,136.5199,136.3014,136.5031,14490.0
2016-06-22 15:00:00,162.47,162.49,162.18,162.23,15678.0,136.5367,136.5535,136.293,136.335,15678.0
2016-06-22 15:30:00,162.16,162.16,161.69,162.02,32578.0,136.2762,136.2762,135.8812,136.1585,32578.0
2016-06-23 09:30:00,163.4,163.59,162.06,162.47,8993.0,137.3183,137.4779,136.1921,136.5367,8993.0
2016-06-23 10:00:00,162.43,162.65,162.07,162.24,11577.0,136.5031,136.688,136.2005,136.3434,11577.0
2016-06-23 10:30:00,162.09,162.27,161.75,162.24,13292.0,136.2174,136.3686,135.9316,136.3434,13292.0
2016-06-23 11:00:00,162.13,162.82,162.03,162.82,5688.0,136.251,136.8308,136.1669,136.8308,5688.0
2016-06-23 11:30:00,162.66,162.89,162.33,162.53,8467.0,136.6964,136.8897,136.419,136.5871,8467.0
2016-06-23 12:00:00,162.69,162.69,162.22,162.22,7404.0,136.7216,136.7216,136.3266,136.3266,7404.0
2016-06-23 12:30:00,162.31,162.4,161.98,162.11,7471.0,136.4022,136.4779,136.1249,136.2342,7471.0
2016-06-23 13:00:00,162.21,162.3,161.96,162.05,8872.0,136.3182,136.3938,136.1081,136.1837,8872.0
2016-06-23 13:30:00,162.08,162.14,161.65,161.86,8109.0,136.209,136.2594,135.8476,136.0241,8109.0
2016-06-23 14:00:00,161.83,162.23,161.68,162.1,9571.0,135.9989,136.335,135.8728,136.2258,9571.0
2016-06-23 14:30:00,162.15,162.38,161.93,162.3,10400.0,136.2678,136.4611,136.0829,136.3938,10400.0
2016-06-23 15:00:00,162.27,162.54,162.05,162.3,8375.0,136.3686,136.5955,136.1837,136.3938,8375.0
2016-06-23 15:30:00,162.3,163.01,162.29,162.97,35899.0,136.3938,136.9905,136.3854,136.9569,35899.0
2016-06-24 09:30:00,158.16,160.31,157.9,160.31,38936.0,132.9147,134.7215,132.6962,134.7215,38936.0
2016-06-24 10:00:00,160.07,162.45,160.07,162.38,20655.0,134.5198,136.5199,134.5198,136.4611,20655.0
2016-06-24 10:30:00,162.38,162.43,161.82,162.28,21749.0,136.4611,136.5031,135.9905,136.377,21749.0
2016-06-24 11:00:00,162.26,162.35,161.86,162.06,12200.0,136.3602,136.4359,136.0241,136.1921,12200.0
2016-06-24 11:30:00,161.97,162.23,161.76,161.96,4925.0,136.1165,136.335,135.94,136.1081,4925.0
2016-06-24 12:00:00,161.89,161.98,160.68,160.8,10483.0,136.0493,136.1249,135.0324,135.1333,10483.0
2016-06-24 12:30:00,160.98,161.04,160.56,160.71,6315.0,135.2845,135.335,134.9316,135.0576,6315.0
2016-06-24 13:00:00,160.63,161.35,160.63,161.03,10475.0,134.9904,135.5955,134.9904,135.3266,10475.0
2016-06-24 13:30:00,161.01,161.23,160.6,160.84,11612.0,135.3097,135.4946,134.9652,135.1669,11612.0
2016-06-24 14:00:00,160.84,160.91,160.47,160.5,12780.0,135.1669,135.2257,134.8559,134.8812,12780.0
2016-06-24 14:30:00,160.5,160.9,160.03,160.58,10569.0,134.8812,135.2173,134.4862,134.9484,10569.0
2016-06-24 15:00:00,160.51,160.81,160.01,160.23,13476.0,134.8896,135.1417,134.4694,134.6542,13476.0
2016-06-24 15:30:00,160.39,161.16,160.19,160.72,71835.0,134.7887,135.4358,134.6206,135.066,71835.0
2016-06-27 09:30:00,160.0,160.38,157.99,158.08,23034.0,134.461,134.7803,132.7718,132.8474,23034.0
2016-06-27 10:00:00,158.28,158.48,157.49,157.7,18954.0,133.0155,133.1836,132.3516,132.5281,18954.0
2016-06-27 10:30:00,157.69,157.88,156.97,157.17,18679.0,132.5197,132.6794,131.9146,132.0827,18679.0
2016-06-27 11:00:00,157.17,157.73,157.0,157.65,19750.0,132.0827,132.5533,131.9398,132.4861,19750.0
2016-06-27 11:30:00,157.77,159.4,157.76,159.4,19440.0,132.5869,133.9567,132.5785,133.9567,19440.0
2016-06-27 12:00:00,159.23,159.42,158.62,158.9,8653.0,133.8139,133.9735,133.3012,133.5365,8653.0
2016-06-27 12:30:00,158.91,158.96,158.11,158.68,14259.0,133.5449,133.587,132.8726,133.3517,14259.0
2016-06-27 13:00:00,158.58,159.13,158.51,159.08,10477.0,133.2676,133.7298,133.2088,133.6878,10477.0
2016-06-27 13:30:00,159.02,159.02,158.18,158.54,12304.0,133.6374,133.6374,132.9315,133.234,12304.0
2016-06-27 14:00:00,158.4,158.92,158.23,158.89,13272.0,133.1164,133.5533,132.9735,133.5281,13272.0
2016-06-27 14:30:00,158.86,159.02,158.4,158.79,17627.0,133.5029,133.6374,133.1164,133.4441,17627.0
2016-06-27 15:00:00,158.79,159.03,158.34,158.6,15300.0,133.4441,133.6458,133.0659,133.2844,15300.0
2016-06-27 15:30:00,158.51,159.37,158.51,159.01,49767.0,133.2088,133.9315,133.2088,133.629,49767.0
2016-06-28 09:30:00,159.71,159.71,158.24,159.14,25720.0,134.2172,134.2172,132.9819,133.7382,25720.0
2016-06-28 10:00:00,159.2,159.63,158.91,159.18,35272.0,133.7887,134.15,133.5449,133.7718,35272.0
2016-06-28 10:30:00,159.21,159.72,158.91,159.33,24858.0,133.7971,134.2257,133.5449,133.8979,24858.0
2016-06-28 11:00:00,159.2,159.38,158.36,158.66,15792.0,133.7887,133.9399,133.0827,133.3348,15792.0
2016-06-28 11:30:00,158.54,158.96,158.35,158.71,4498.0,133.234,133.587,133.0743,133.3769,4498.0
2016-06-28 12:00:00,158.93,159.23,158.91,159.08,3087.0,133.5618,133.8139,133.5449,133.6878,3087.0
2016-06-28 12:30:00,159.13,159.39,158.99,159.17,12003.0,133.7298,133.9483,133.6122,133.7634,12003.0
2016-06-28 13:00:00,159.16,159.38,158.89,159.2,9184.0,133.755,133.9399,133.5281,133.7887,9184.0
2016-06-28 13:30:00,159.2,159.57,158.96,159.49,7110.0,133.7887,134.0996,133.587,134.0324,7110.0
2016-06-28 14:00:00,159.46,159.57,159.21,159.45,7685.0,134.0072,134.0996,133.7971,133.9988,7685.0
2016-06-28 14:30:00,159.39,160.27,159.39,160.21,10114.0,133.9483,134.6879,133.9483,134.6374,10114.0
2016-06-28 15:00:00,160.27,160.54,159.74,159.99,26991.0,134.6879,134.9148,134.2425,134.4526,26991.0
2016-06-28 15:30:00,159.93,160.87,159.77,160.85,44087.0,134.4021,135.1921,134.2677,135.1753,44087.0
2016-06-29 09:30:00,161.95,163.12,161.78,162.34,26823.0,136.0997,137.0829,135.9568,136.4275,26823.0
2016-06-29 10:00:00,162.33,163.01,162.32,162.72,21672.0,136.419,136.9905,136.4106,136.7468,21672.0
2016-06-29 10:30:00,162.76,163.26,162.48,163.17,25425.0,136.7804,137.2006,136.5451,137.125,25425.0
2016-06-29 11:00:00,163.17,163.93,162.93,163.87,24467.0,137.125,137.7637,136.9233,137.7132,24467.0
2016-06-29 11:30:00,163.9,165.05,163.82,164.47,40069.0,137.7384,138.7049,137.6712,138.2175,40069.0
2016-06-29 12:00:00,164.47,165.54,164.41,165.5,22229.0,138.2175,139.1167,138.167,139.0831,22229.0
2016-06-29 12:30:00,165.38,165.45,164.74,164.92,27892.0,138.9822,139.041,138.4444,138.5956,27892.0
2016-06-29 13:00:00,164.74,164.86,164.09,164.1,35753.0,138.4444,138.5452,137.8981,137.9065,35753.0
2016-06-29 13:30:00,164.09,164.59,164.08,164.4,14631.0,137.8981,138.3183,137.8897,138.1586,14631.0
2016-06-29 14:00:00,164.35,164.74,164.14,164.62,26198.0,138.1166,138.4444,137.9401,138.3435,26198.0
2016-06-29 14:30:00,164.63,164.69,164.25,164.5,20321.0,138.3519,138.4023,138.0326,138.2427,20321.0
2016-06-29 15:00:00,164.5,164.56,164.3,164.53,21029.0,138.2427,138.2931,138.0746,138.2679,21029.0
2016-06-29 15:30:00,164.5,164.65,164.34,164.47,76253.0,138.2427,138.3687,138.1082,138.2175,76253.0
2016-06-30 09:30:00,164.75,165.23,164.38,165.08,14646.0,138.4528,138.8562,138.1418,138.7301,14646.0
2016-06-30 10:00:00,164.97,165.4,164.6,165.25,34242.0,138.6377,138.999,138.3267,138.873,34242.0
2016-06-30 10:30:00,165.3,166.26,165.3,165.96,15864.0,138.915,139.7217,138.915,139.4696,15864.0
2016-06-30 11:00:00,166.05,166.37,165.79,166.31,10184.0,139.5453,139.8142,139.3268,139.7638,10184.0
2016-06-30 11:30:00,166.35,166.44,166.2,166.38,7184.0,139.7974,139.873,139.6713,139.8226,7184.0
2016-06-30 12:00:00,166.38,166.88,166.31,166.82,14278.0,139.8226,140.2428,139.7638,140.1924,14278.0
2016-06-30 12:30:00,166.74,167.14,166.57,167.09,8240.0,140.1251,140.4613,139.9823,140.4193,8240.0
2016-06-30 13:00:00,167.1,167.11,166.7,166.8,19364.0,140.4277,140.4361,140.0915,140.1756,19364.0
2016-06-30 13:30:00,166.78,166.98,166.56,166.84,18052.0,140.1587,140.3268,139.9739,140.2092,18052.0
2016-06-30 14:00:00,166.87,167.32,166.78,166.96,11991.0,140.2344,140.6125,140.1587,140.31,11991.0
2016-06-30 14:30:00,167.01,167.51,166.95,167.5,10460.0,140.352,140.7722,140.3016,140.7638,10460.0
2016-06-30 15:00:00,167.49,167.71,167.13,167.67,14854.0,140.7554,140.9403,140.4529,140.9067,14854.0
2016-06-30 15:30:00,167.74,168.03,167.45,168.03,80032.0,140.9655,141.2092,140.7218,141.2092,80032.0
2016-07-01 09:30:00,168.57,170.79,168.2,169.96,23721.0,141.663,143.5287,141.3521,142.8312,23721.0
2016-07-01 10:00:00,170.0,170.06,169.36,170.04,14684.0,142.8648,142.9152,142.3269,142.8984,14684.0
2016-07-01 10:30:00,169.81,170.08,169.5,169.52,9795.0,142.7051,142.932,142.4446,142.4614,9795.0
2016-07-01 11:00:00,169.5,169.62,168.55,168.6,10178.0,142.4446,142.5454,141.6462,141.6882,10178.0
2016-07-01 11:30:00,168.36,168.62,168.23,168.43,4259.0,141.4865,141.705,141.3773,141.5454,4259.0
2016-07-01 12:00:00,168.45,168.84,168.34,168.47,18734.0,141.5622,141.8899,141.4697,141.579,18734.0
2016-07-01 12:30:00,168.65,168.87,168.36,168.53,18969.0,141.7303,141.9151,141.4865,141.6294,18969.0
2016-07-01 13:00:00,168.25,168.57,167.76,167.76,65968.0,141.3941,141.663,140.9823,140.9823,65968.0
2016-07-01 13:30:00,167.88,168.0,167.4,167.83,32899.0,141.0832,141.184,140.6798,141.0411,32899.0
2016-07-01 14:00:00,167.77,168.33,167.59,168.33,14300.0,140.9907,141.4613,140.8395,141.4613,14300.0
2016-07-01 14:30:00,168.28,168.33,167.81,167.99,12854.0,141.4193,141.4613,141.0243,141.1756,12854.0
2016-07-01 15:00:00,168.11,168.27,167.98,168.23,18870.0,141.2765,141.4109,141.1672,141.3773,18870.0
2016-07-01 15:30:00,168.09,168.36,167.85,168.32,30102.0,141.2596,141.4865,141.058,141.4529,30102.0
2016-07-05 09:30:00,168.29,168.53,167.11,167.89,11522.0,141.4277,141.6294,140.4361,141.0916,11522.0
2016-07-05 10:00:00,167.68,168.67,167.57,168.66,23300.0,140.9151,141.7471,140.8226,141.7387,23300.0
2016-07-05 10:30:00,168.59,169.37,168.49,169.37,11721.0,141.6798,142.3353,141.5958,142.3353,11721.0
2016-07-05 11:00:00,169.31,169.49,168.97,169.38,22871.0,142.2849,142.4362,141.9992,142.3437,22871.0
2016-07-05 11:30:00,169.31,169.75,169.15,169.33,11700.0,142.2849,142.6547,142.1504,142.3017,11700.0
2016-07-05 12:00:00,169.23,169.31,168.89,169.26,9519.0,142.2177,142.2849,141.9319,142.2429,9519.0
2016-07-05 12:30:00,169.2,169.42,169.06,169.33,7899.0,142.1925,142.3773,142.0748,142.3017,7899.0
2016-07-05 13:00:00,169.25,169.44,169.13,169.39,10015.0,142.2345,142.3942,142.1336,142.3521,10015.0
2016-07-05 13:30:00,169.5,169.5,169.13,169.36,9985.0,142.4446,142.4446,142.1336,142.3269,9985.0
2016-07-05 14:00:00,169.4,169.91,169.35,169.35,11020.0,142.3605,142.7891,142.3185,142.3185,11020.0
2016-07-05 14:30:00,169.41,169.91,169.35,169.91,25631.0,142.3689,142.7891,142.3185,142.7891,25631.0
2016-07-05 15:00:00,169.84,170.19,169.79,170.15,10766.0,142.7303,143.0244,142.6883,142.9908,10766.0
2016-07-05 15:30:00,170.2,170.58,170.15,170.29,59008.0,143.0328,143.3522,142.9908,143.1085,59008.0
2016-07-06 09:30:00,170.49,170.85,169.5,170.43,43475.0,143.2766,143.5791,142.4446,143.2261,43475.0
2016-07-06 10:00:00,170.46,170.85,169.26,169.26,44895.0,143.2513,143.5791,142.2429,142.2429,44895.0
2016-07-06 10:30:00,169.26,170.95,169.04,170.95,21791.0,142.2429,143.6631,142.058,143.6631,21791.0
2016-07-06 11:00:00,170.99,171.5,170.86,170.86,10121.0,143.6967,144.1253,143.5875,143.5875,10121.0
2016-07-06 11:30:00,170.76,171.63,170.67,171.54,12263.0,143.5035,144.2346,143.4278,144.159,12263.0
2016-07-06 12:00:00,171.5,171.72,171.17,171.57,8246.0,144.1253,144.3102,143.848,144.1842,8246.0
2016-07-06 12:30:00,171.6,171.92,171.4,171.92,8151.0,144.2094,144.4783,144.0413,144.4783,8151.0
2016-07-06 13:00:00,171.95,172.45,171.85,172.31,13976.0,144.5035,144.9237,144.4195,144.8061,13976.0
2016-07-06 13:30:00,172.26,172.31,172.0,172.0,17020.0,144.764,144.8061,144.5455,144.5455,17020.0
2016-07-06 14:00:00,172.05,172.62,171.97,172.19,28742.0,144.5876,145.0666,144.5203,144.7052,28742.0
2016-07-06 14:30:00,172.62,173.08,172.18,173.08,9509.0,145.0666,145.4531,144.6968,145.4531,9509.0
2016-07-06 15:00:00,173.09,173.19,172.71,172.73,18597.0,145.4615,145.5456,145.1422,145.159,18597.0
2016-07-06 15:30:00,172.7,172.79,172.25,172.4,53724.0,145.1338,145.2094,144.7556,144.8817,53724.0
2016-07-07 09:30:00,172.37,172.69,171.66,172.45,17314.0,144.8565,145.1254,144.2598,144.9237,17314.0
2016-07-07 10:00:00,172.31,172.57,171.39,171.66,23166.0,144.8061,145.0245,144.0329,144.2598,23166.0
2016-07-07 10:30:00,171.71,172.17,171.65,172.16,9203.0,144.3018,144.6884,144.2514,144.68,9203.0
2016-07-07 11:00:00,172.05,172.22,171.44,171.73,7901.0,144.5876,144.7304,144.0749,144.3186,7901.0
2016-07-07 11:30:00,172.0,172.0,171.21,171.35,5247.0,144.5455,144.5455,143.8816,143.9993,5247.0
2016-07-07 12:00:00,171.48,171.99,171.39,171.64,14135.0,144.1085,144.5371,144.0329,144.243,14135.0
2016-07-07 12:30:00,171.67,171.85,170.98,171.03,9042.0,144.2682,144.4195,143.6883,143.7304,9042.0
2016-07-07 13:00:00,170.93,171.45,170.85,171.04,8586.0,143.6463,144.0833,143.5791,143.7388,8586.0
2016-07-07 13:30:00,170.96,171.21,170.66,171.21,7743.0,143.6715,143.8816,143.4194,143.8816,7743.0
2016-07-07 14:00:00,171.3,171.39,170.73,171.09,24841.0,143.9573,144.0329,143.4782,143.7808,24841.0
2016-07-07 14:30:00,171.09,171.09,170.42,170.48,15736.0,143.7808,143.7808,143.2177,143.2682,15736.0
2016-07-07 15:00:00,170.67,171.36,170.65,171.16,13113.0,143.4278,144.0077,143.411,143.8396,13113.0
2016-07-07 15:30:00,171.14,171.58,171.1,171.33,28661.0,143.8228,144.1926,143.7892,143.9825,28661.0
2016-07-08 09:30:00,171.83,171.99,171.39,171.52,18025.0,144.4027,144.5371,144.0329,144.1421,18025.0
2016-07-08 10:00:00,171.52,172.59,171.52,172.43,18585.0,144.1421,145.0414,144.1421,144.9069,18585.0
2016-07-08 10:30:00,172.35,172.48,172.11,172.11,35865.0,144.8397,144.9489,144.638,144.638,35865.0
2016-07-08 11:00:00,172.28,173.37,172.28,173.11,14234.0,144.7808,145.6969,144.7808,145.4784,14234.0
2016-07-08 11:30:00,173.11,173.34,172.84,173.22,6888.0,145.4784,145.6716,145.2515,145.5708,6888.0
2016-07-08 12:00:00,173.19,173.42,172.96,173.04,18520.0,145.5456,145.7389,145.3523,145.4195,18520.0
2016-07-08 12:30:00,172.98,173.32,172.86,172.94,15277.0,145.3691,145.6548,145.2683,145.3355,15277.0
2016-07-08 13:00:00,172.93,173.05,172.65,172.8,10773.0,145.3271,145.4279,145.0918,145.2178,10773.0
2016-07-08 13:30:00,172.8,172.96,172.69,172.77,10207.0,145.2178,145.3523,145.1254,145.1926,10207.0
2016-07-08 14:00:00,172.73,172.8,172.68,172.71,14201.0,145.159,145.2178,145.117,145.1422,14201.0
2016-07-08 14:30:00,172.75,173.09,172.73,172.92,11822.0,145.1758,145.4615,145.159,145.3187,11822.0
2016-07-08 15:00:00,172.9,173.42,172.83,172.96,7975.0,145.3019,145.7389,145.243,145.3523,7975.0
2016-07-08 15:30:00,172.96,173.02,172.5,172.52,49184.0,145.3523,145.4027,144.9657,144.9825,49184.0
2016-07-11 09:30:00,173.02,173.92,172.87,172.94,14290.0,145.4027,146.1591,145.2767,145.3355,14290.0
2016-07-11 10:00:00,173.03,174.13,172.87,174.13,13551.0,145.4111,146.3355,145.2767,146.3355,13551.0
2016-07-11 10:30:00,174.02,174.39,174.02,174.25,5099.0,146.2431,146.554,146.2431,146.4364,5099.0
2016-07-11 11:00:00,174.23,174.53,174.1,174.46,13049.0,146.4196,146.6717,146.3103,146.6129,13049.0
2016-07-11 11:30:00,174.53,174.95,174.53,174.68,11393.0,146.6717,147.0247,146.6717,146.7978,11393.0
2016-07-11 12:00:00,174.65,174.83,174.63,174.8,8850.0,146.7725,146.9238,146.7557,146.8986,8850.0
2016-07-11 12:30:00,174.72,174.99,174.56,174.81,11783.0,146.8314,147.0583,146.6969,146.907,11783.0
2016-07-11 13:00:00,174.73,174.8,174.38,174.44,5272.0,146.8398,146.8986,146.5456,146.5961,5272.0
2016-07-11 13:30:00,174.39,174.53,174.21,174.31,5288.0,146.554,146.6717,146.4028,146.4868,5288.0
2016-07-11 14:00:00,174.29,174.29,173.96,174.13,6372.0,146.47,146.47,146.1927,146.3355,6372.0
2016-07-11 14:30:00,174.13,174.33,174.12,174.25,11260.0,146.3355,146.5036,146.3271,146.4364,11260.0
2016-07-11 15:00:00,174.22,174.42,174.22,174.32,11722.0,146.4112,146.5793,146.4112,146.4952,11722.0
2016-07-11 15:30:00,174.36,174.38,173.85,173.86,23900.0,146.5288,146.5456,146.1002,146.1086,23900.0
2016-07-12 09:30:00,174.88,176.26,174.07,174.07,16483.0,146.9658,148.1256,146.2851,146.2851,16483.0
2016-07-12 10:00:00,174.25,174.25,172.39,173.24,19735.0,146.4364,146.4364,144.8733,145.5876,19735.0
2016-07-12 10:30:00,173.04,173.26,172.44,172.75,9895.0,145.4195,145.6044,144.9153,145.1758,9895.0
2016-07-12 11:00:00,172.72,173.4,172.69,173.39,11457.0,145.1506,145.7221,145.1254,145.7137,11457.0
2016-07-12 11:30:00,173.34,173.61,173.1,173.43,13472.0,145.6716,145.8985,145.47,145.7473,13472.0
2016-07-12 12:00:00,173.4,173.86,173.24,173.41,8278.0,145.7221,146.1086,145.5876,145.7305,8278.0
2016-07-12 12:30:00,173.44,173.74,173.18,173.18,7847.0,145.7557,146.0078,145.5372,145.5372,7847.0
2016-07-12 13:00:00,173.16,173.39,173.08,173.27,7251.0,145.5204,145.7137,145.4531,145.6128,7251.0
2016-07-12 13:30:00,173.3,173.6,173.03,173.03,6911.0,145.638,145.8901,145.4111,145.4111,6911.0
2016-07-12 14:00:00,173.03,173.48,173.03,173.27,8425.0,145.4111,145.7893,145.4111,145.6128,8425.0
2016-07-12 14:30:00,173.41,173.67,173.01,173.1,11502.0,145.7305,145.949,145.3943,145.47,11502.0
2016-07-12 15:00:00,173.2,173.24,172.86,172.97,9915.0,145.554,145.5876,145.2683,145.3607,9915.0
2016-07-12 15:30:00,172.94,173.24,172.8,173.19,25835.0,145.3355,145.5876,145.2178,145.5456,25835.0
2016-07-13 09:30:00,173.64,173.89,173.05,173.45,21472.0,145.9238,146.1339,145.4279,145.7641,21472.0
2016-07-13 10:00:00,173.51,173.76,173.35,173.51,10150.0,145.8145,146.0246,145.68,145.8145,10150.0
2016-07-13 10:30:00,173.54,173.84,173.4,173.59,10200.0,145.8397,146.0918,145.7221,145.8817,10200.0
2016-07-13 11:00:00,173.5,173.55,173.13,173.34,14747.0,145.8061,145.8481,145.4952,145.6716,14747.0
2016-07-13 11:30:00,173.38,173.48,173.24,173.33,10911.0,145.7053,145.7893,145.5876,145.6632,10911.0
2016-07-13 12:00:00,173.26,173.42,173.23,173.35,6788.0,145.6044,145.7389,145.5792,145.68,6788.0
2016-07-13 12:30:00,173.3,173.75,173.25,173.72,7288.0,145.638,146.0162,145.596,145.991,7288.0
2016-07-13 13:00:00,173.78,173.97,173.67,173.75,33573.0,146.0414,146.2011,145.949,146.0162,33573.0
2016-07-13 13:30:00,173.73,173.9,173.59,173.86,12132.0,145.9994,146.1423,145.8817,146.1086,12132.0
2016-07-13 14:00:00,173.76,173.93,173.7,173.91,8324.0,146.0246,146.1675,145.9742,146.1507,8324.0
2016-07-13 14:30:00,173.92,174.04,173.79,173.82,8335.0,146.1591,146.2599,146.0498,146.075,8335.0
2016-07-13 15:00:00,173.88,173.97,173.4,173.47,45934.0,146.1254,146.2011,145.7221,145.7809,45934.0
2016-07-13 15:30:00,173.44,173.64,173.06,173.07,73159.0,145.7557,145.9238,145.4363,145.4447,73159.0
2016-07-14 09:30:00,174.38,174.59,173.44,173.48,5164.0,146.5456,146.7221,145.7557,145.7893,5164.0
2016-07-14 10:00:00,173.52,174.09,173.26,173.42,8200.0,145.8229,146.3019,145.6044,145.7389,8200.0
2016-07-14 10:30:00,173.45,173.76,173.01,173.32,9089.0,145.7641,146.0246,145.3943,145.6548,9089.0
2016-07-14 11:00:00,173.45,173.55,172.72,173.09,9128.0,145.7641,145.8481,145.1506,145.4615,9128.0
2016-07-14 11:30:00,172.94,172.94,172.41,172.47,5034.0,145.3355,145.3355,144.8901,144.9405,5034.0
2016-07-14 12:00:00,172.41,172.8,172.16,172.22,11205.0,144.8901,145.2178,144.68,144.7304,11205.0
2016-07-14 12:30:00,172.24,172.61,171.89,171.89,27975.0,144.7472,145.0582,144.4531,144.4531,27975.0
2016-07-14 13:00:00,171.96,172.05,171.87,171.92,11846.0,144.5119,144.5876,144.4363,144.4783,11846.0
2016-07-14 13:30:00,171.98,172.18,171.9,171.99,10607.0,144.5287,144.6968,144.4615,144.5371,10607.0
2016-07-14 14:00:00,172.08,172.38,171.88,172.32,16679.0,144.6128,144.8649,144.4447,144.8145,16679.0
2016-07-14 14:30:00,172.35,172.51,172.25,172.28,8212.0,144.8397,144.9741,144.7556,144.7808,8212.0
2016-07-14 15:00:00,172.25,172.52,172.24,172.25,12042.0,144.7556,144.9825,144.7472,144.7556,12042.0
2016-07-14 15:30:00,172.31,172.32,171.81,171.96,44500.0,144.8061,144.8145,144.3859,144.5119,44500.0
2016-07-15 09:30:00,172.36,172.76,171.66,171.96,17067.0,144.8481,145.1842,144.2598,144.5119,17067.0
2016-07-15 10:00:00,172.05,172.39,171.94,172.0,9888.0,144.5876,144.8733,144.4951,144.5455,9888.0
2016-07-15 10:30:00,172.13,172.61,172.0,172.5,9472.0,144.6548,145.0582,144.5455,144.9657,9472.0
2016-07-15 11:00:00,172.54,172.83,172.21,172.21,8023.0,144.9993,145.243,144.722,144.722,8023.0
2016-07-15 11:30:00,172.17,172.31,171.84,171.96,6910.0,144.6884,144.8061,144.4111,144.5119,6910.0
2016-07-15 12:00:00,172.01,172.5,172.01,172.19,19386.0,144.5539,144.9657,144.5539,144.7052,19386.0
2016-07-15 12:30:00,172.14,172.16,171.92,171.96,9232.0,144.6632,144.68,144.4783,144.5119,9232.0
2016-07-15 13:00:00,171.95,172.17,171.82,172.04,8496.0,144.5035,144.6884,144.3943,144.5791,8496.0
2016-07-15 13:30:00,172.07,172.3,172.05,172.25,12352.0,144.6044,144.7976,144.5876,144.7556,12352.0
2016-07-15 14:00:00,172.25,172.29,172.12,172.23,11437.0,144.7556,144.7892,144.6464,144.7388,11437.0
2016-07-15 14:30:00,172.24,172.28,172.11,172.12,7225.0,144.7472,144.7808,144.638,144.6464,7225.0
2016-07-15 15:00:00,172.16,172.17,171.83,171.84,10296.0,144.68,144.6884,144.4027,144.4111,10296.0
2016-07-15 15:30:00,171.89,171.96,171.5,171.63,44751.0,144.4531,144.5119,144.1253,144.2346,44751.0
2016-07-18 09:30:00,172.62,172.62,171.95,172.07,7728.0,145.0666,145.0666,144.5035,144.6044,7728.0
2016-07-18 10:00:00,172.41,172.5,171.79,172.16,4825.0,144.8901,144.9657,144.3691,144.68,4825.0
2016-07-18 10:30:00,172.27,172.4,171.54,171.54,8360.0,144.7724,144.8817,144.159,144.159,8360.0
2016-07-18 11:00:00,171.55,171.88,171.25,171.25,9327.0,144.1674,144.4447,143.9152,143.9152,9327.0
2016-07-18 11:30:00,171.19,171.45,171.04,171.23,5020.0,143.8648,144.0833,143.7388,143.8984,5020.0
2016-07-18 12:00:00,171.23,171.23,170.86,171.05,7466.0,143.8984,143.8984,143.5875,143.7472,7466.0
2016-07-18 12:30:00,171.01,171.1,170.75,171.05,6305.0,143.7136,143.7892,143.4951,143.7472,6305.0
2016-07-18 13:00:00,171.11,171.24,170.66,170.75,4500.0,143.7976,143.9068,143.4194,143.4951,4500.0
2016-07-18 13:30:00,170.82,171.08,170.76,171.07,9905.0,143.5539,143.7724,143.5035,143.764,9905.0
2016-07-18 14:00:00,171.05,171.16,170.8,170.86,5870.0,143.7472,143.8396,143.5371,143.5875,5870.0
2016-07-18 14:30:00,170.99,171.04,170.73,171.04,8434.0,143.6967,143.7388,143.4782,143.7388,8434.0
2016-07-18 15:00:00,171.02,171.02,170.33,170.41,9400.0,143.722,143.722,143.1421,143.2093,9400.0
2016-07-18 15:30:00,170.33,170.65,170.2,170.39,61631.0,143.1421,143.411,143.0328,143.1925,61631.0
2016-07-19 09:30:00,170.04,171.17,170.0,171.05,8810.0,142.8984,143.848,142.8648,143.7472,8810.0
2016-07-19 10:00:00,171.18,171.87,170.95,171.12,12068.0,143.8564,144.4363,143.6631,143.806,12068.0
2016-07-19 10:30:00,171.12,171.21,170.64,170.99,7275.0,143.806,143.8816,143.4026,143.6967,7275.0
2016-07-19 11:00:00,171.0,171.46,171.0,171.0,7768.0,143.7052,144.0917,143.7052,143.7052,7768.0
2016-07-19 11:30:00,171.0,171.0,168.33,168.36,32398.0,143.7052,143.7052,141.4613,141.4865,32398.0
2016-07-19 12:00:00,168.56,169.06,168.4,168.99,23897.0,141.6546,142.0748,141.5202,142.016,23897.0
2016-07-19 12:30:00,169.0,169.29,168.86,169.22,13361.0,142.0244,142.2681,141.9067,142.2093,13361.0
2016-07-19 13:00:00,169.33,169.52,168.97,168.97,5413.0,142.3017,142.4614,141.9992,141.9992,5413.0
2016-07-19 13:30:00,168.98,169.12,168.71,168.99,23134.0,142.0076,142.1252,141.7807,142.016,23134.0
2016-07-19 14:00:00,168.93,169.04,168.68,168.82,65754.0,141.9656,142.058,141.7555,141.8731,65754.0
2016-07-19 14:30:00,168.83,168.99,168.67,168.77,73608.0,141.8815,142.016,141.7471,141.8311,73608.0
2016-07-19 15:00:00,168.74,169.33,168.62,169.01,57532.0,141.8059,142.3017,141.705,142.0328,57532.0
2016-07-19 15:30:00,169.03,169.7,168.92,169.46,49642.0,142.0496,142.6127,141.9572,142.411,49642.0
2016-07-20 09:30:00,169.94,170.28,169.3,169.55,7245.0,142.8143,143.1001,142.2765,142.4866,7245.0
2016-07-20 10:00:00,169.57,170.02,169.01,169.53,13890.0,142.5034,142.8816,142.0328,142.4698,13890.0
2016-07-20 10:30:00,169.51,169.86,169.23,169.23,18358.0,142.453,142.7471,142.2177,142.2177,18358.0
2016-07-20 11:00:00,169.25,170.27,169.24,170.12,10983.0,142.2345,143.0917,142.2261,142.9656,10983.0
2016-07-20 11:30:00,170.19,170.3,169.86,169.92,8888.0,143.0244,143.1169,142.7471,142.7975,8888.0
2016-07-20 12:00:00,169.91,170.06,169.85,169.88,5600.0,142.7891,142.9152,142.7387,142.7639,5600.0
2016-07-20 12:30:00,169.82,169.93,169.56,169.57,18747.0,142.7135,142.8059,142.495,142.5034,18747.0
2016-07-20 13:00:00,169.6,169.71,169.27,169.62,10444.0,142.5286,142.6211,142.2513,142.5454,10444.0
2016-07-20 13:30:00,169.64,170.19,169.59,170.11,12368.0,142.5622,143.0244,142.5202,142.9572,12368.0
2016-07-20 14:00:00,170.11,170.4,170.03,170.21,6656.0,142.9572,143.2009,142.89,143.0413,6656.0
2016-07-20 14:30:00,170.29,170.33,169.94,169.99,10400.0,143.1085,143.1421,142.8143,142.8564,10400.0
2016-07-20 15:00:00,169.83,170.1,169.79,169.81,11540.0,142.7219,142.9488,142.6883,142.7051,11540.0
2016-07-20 15:30:00,169.79,170.05,169.64,169.67,35106.0,142.6883,142.9068,142.5622,142.5874,35106.0
2016-07-21 09:30:00,170.0,170.04,169.0,169.52,7260.0,142.8648,142.8984,142.0244,142.4614,7260.0
2016-07-21 10:00:00,169.69,169.74,168.74,169.14,12750.0,142.6043,142.6463,141.8059,142.142,12750.0
2016-07-21 10:30:00,169.01,169.59,168.89,169.44,6947.0,142.0328,142.5202,141.9319,142.3942,6947.0
2016-07-21 11:00:00,169.44,169.62,168.82,168.82,9495.0,142.3942,142.5454,141.8731,141.8731,9495.0
2016-07-21 11:30:00,168.75,169.27,168.37,168.72,12379.0,141.8143,142.2513,141.4949,141.7891,12379.0
2016-07-21 12:00:00,168.85,168.89,168.51,168.62,14622.0,141.8983,141.9319,141.6126,141.705,14622.0
2016-07-21 12:30:00,168.64,168.83,168.6,168.75,9378.0,141.7219,141.8815,141.6882,141.8143,9378.0
2016-07-21 13:00:00,168.81,169.14,168.71,169.09,12310.0,141.8647,142.142,141.7807,142.1,12310.0
2016-07-21 13:30:00,169.04,169.13,168.47,168.47,12022.0,142.058,142.1336,141.579,141.579,12022.0
2016-07-21 14:00:00,168.47,168.63,168.22,168.45,10327.0,141.579,141.7134,141.3689,141.5622,10327.0
2016-07-21 14:30:00,168.51,168.79,168.46,168.74,12869.0,141.6126,141.8479,141.5706,141.8059,12869.0
2016-07-21 15:00:00,168.74,169.03,168.45,169.03,10597.0,141.8059,142.0496,141.5622,142.0496,10597.0
2016-07-21 15:30:00,169.04,169.05,168.71,168.82,35583.0,142.058,142.0664,141.7807,141.8731,35583.0
2016-07-22 09:30:00,168.32,168.41,167.26,167.85,19041.0,141.4529,141.5286,140.5621,141.058,19041.0
2016-07-22 10:00:00,168.04,168.18,167.77,168.14,14317.0,141.2176,141.3353,140.9907,141.3017,14317.0
2016-07-22 10:30:00,168.28,168.31,167.93,168.06,10100.0,141.4193,141.4445,141.1252,141.2344,10100.0
2016-07-22 11:00:00,168.06,168.13,167.61,167.61,8792.0,141.2344,141.2933,140.8563,140.8563,8792.0
2016-07-22 11:30:00,167.68,168.03,167.49,167.86,11345.0,140.9151,141.2092,140.7554,141.0664,11345.0
2016-07-22 12:00:00,168.01,168.52,167.89,168.4,11500.0,141.1924,141.621,141.0916,141.5202,11500.0
2016-07-22 12:30:00,168.36,168.65,168.23,168.64,20983.0,141.4865,141.7303,141.3773,141.7219,20983.0
2016-07-22 13:00:00,168.57,168.78,168.47,168.57,11838.0,141.663,141.8395,141.579,141.663,11838.0
2016-07-22 13:30:00,168.66,169.29,168.53,169.07,8570.0,141.7387,142.2681,141.6294,142.0832,8570.0
2016-07-22 14:00:00,169.08,169.21,168.82,169.14,6447.0,142.0916,142.2009,141.8731,142.142,6447.0
2016-07-22 14:30:00,169.13,169.2,169.0,169.13,4034.0,142.1336,142.1925,142.0244,142.1336,4034.0
2016-07-22 15:00:00,169.07,169.44,168.95,169.03,7538.0,142.0832,142.3942,141.9824,142.0496,7538.0
2016-07-22 15:30:00,169.17,169.37,168.92,169.07,23625.0,142.1673,142.3353,141.9572,142.0832,23625.0
2016-07-25 09:30:00,169.01,169.47,168.06,168.31,18567.0,142.0328,142.4194,141.2344,141.4445,18567.0
2016-07-25 10:00:00,168.89,169.08,168.05,168.86,15012.0,141.9319,142.0916,141.226,141.9067,15012.0
2016-07-25 10:30:00,168.8,169.37,168.8,169.25,6136.0,141.8563,142.3353,141.8563,142.2345,6136.0
2016-07-25 11:00:00,168.94,169.16,168.56,168.98,12727.0,141.974,142.1589,141.6546,142.0076,12727.0
2016-07-25 11:30:00,169.01,169.2,168.83,168.97,3313.0,142.0328,142.1925,141.8815,141.9992,3313.0
2016-07-25 12:00:00,168.94,169.19,168.84,169.12,4306.0,141.974,142.1841,141.8899,142.1252,4306.0
2016-07-25 12:30:00,169.06,169.22,168.8,169.09,5709.0,142.0748,142.2093,141.8563,142.1,5709.0
2016-07-25 13:00:00,169.23,169.44,169.02,169.36,8891.0,142.2177,142.3942,142.0412,142.3269,8891.0
2016-07-25 13:30:00,169.32,169.72,169.21,169.72,9049.0,142.2933,142.6295,142.2009,142.6295,9049.0
2016-07-25 14:00:00,169.66,169.69,169.2,169.2,12421.0,142.579,142.6043,142.1925,142.1925,12421.0
2016-07-25 14:30:00,169.21,169.38,169.19,169.2,14824.0,142.2009,142.3437,142.1841,142.1925,14824.0
2016-07-25 15:00:00,169.2,169.26,168.49,168.51,16444.0,142.1925,142.2429,141.5958,141.6126,16444.0
2016-07-25 15:30:00,168.5,168.63,168.37,168.51,26247.0,141.6042,141.7134,141.4949,141.6126,26247.0
2016-07-26 09:30:00,169.28,170.58,169.28,170.58,15812.0,142.2597,143.3522,142.2597,143.3522,15812.0
2016-07-26 10:00:00,170.8,170.93,170.36,170.6,20491.0,143.5371,143.6463,143.1673,143.369,20491.0
2016-07-26 10:30:00,170.63,171.25,170.28,170.28,33566.0,143.3942,143.9152,143.1001,143.1001,33566.0
2016-07-26 11:00:00,170.45,170.62,170.0,170.0,28032.0,143.2429,143.3858,142.8648,142.8648,28032.0
2016-07-26 11:30:00,170.0,170.99,170.0,170.99,6178.0,142.8648,143.6967,142.8648,143.6967,6178.0
2016-07-26 12:00:00,171.02,171.46,171.02,171.41,5280.0,143.722,144.0917,143.722,144.0497,5280.0
2016-07-26 12:30:00,171.39,171.54,171.14,171.4,7544.0,144.0329,144.159,143.8228,144.0413,7544.0
2016-07-26 13:00:00,171.48,171.58,170.76,170.78,11250.0,144.1085,144.1926,143.5035,143.5203,11250.0
2016-07-26 13:30:00,170.66,171.18,170.58,171.11,6421.0,143.4194,143.8564,143.3522,143.7976,6421.0
2016-07-26 14:00:00,171.11,171.22,170.66,171.01,7858.0,143.7976,143.89,143.4194,143.7136,7858.0
2016-07-26 14:30:00,171.07,171.07,170.63,170.66,4963.0,143.764,143.764,143.3942,143.4194,4963.0
2016-07-26 15:00:00,170.66,170.98,170.65,170.84,8853.0,143.4194,143.6883,143.411,143.5707,8853.0
2016-07-26 15:30:00,170.94,171.17,170.76,170.84,48822.0,143.6547,143.848,143.5035,143.5707,48822.0
2016-07-27 09:30:00,171.09,172.31,170.83,171.22,15272.0,143.7808,144.8061,143.5623,143.89,15272.0
2016-07-27 10:00:00,171.6,171.6,170.91,171.06,11905.0,144.2094,144.2094,143.6295,143.7556,11905.0
2016-07-27 10:30:00,170.86,171.35,170.7,170.87,10895.0,143.5875,143.9993,143.453,143.5959,10895.0
2016-07-27 11:00:00,170.97,171.52,170.88,171.24,25762.0,143.6799,144.1421,143.6043,143.9068,25762.0
2016-07-27 11:30:00,171.46,171.48,171.0,171.06,23270.0,144.0917,144.1085,143.7052,143.7556,23270.0
2016-07-27 12:00:00,170.98,171.15,170.88,170.98,34369.0,143.6883,143.8312,143.6043,143.6883,34369.0
2016-07-27 12:30:00,170.95,171.25,170.89,171.23,25611.0,143.6631,143.9152,143.6127,143.8984,25611.0
2016-07-27 13:00:00,171.23,171.79,171.19,171.6,15810.0,143.8984,144.3691,143.8648,144.2094,15810.0
2016-07-27 13:30:00,171.6,172.27,171.6,171.84,27532.0,144.2094,144.7724,144.2094,144.4111,27532.0
2016-07-27 14:00:00,171.77,172.07,171.23,171.69,16891.0,144.3522,144.6044,143.8984,144.285,16891.0
2016-07-27 14:30:00,171.65,171.71,171.26,171.66,12248.0,144.2514,144.3018,143.9237,144.2598,12248.0
2016-07-27 15:00:00,171.74,171.89,171.48,171.6,9632.0,144.327,144.4531,144.1085,144.2094,9632.0
2016-07-27 15:30:00,171.55,171.67,171.39,171.51,19003.0,144.1674,144.2682,144.0329,144.1337,19003.0
2016-07-28 09:30:00,171.67,172.56,171.59,171.85,11109.0,144.2682,145.0161,144.201,144.4195,11109.0
2016-07-28 10:00:00,171.94,172.12,171.8,171.94,8108.0,144.4951,144.6464,144.3775,144.4951,8108.0
2016-07-28 10:30:00,171.97,172.17,171.79,171.92,8586.0,144.5203,144.6884,144.3691,144.4783,8586.0
2016-07-28 11:00:00,171.99,172.2,171.86,172.08,8582.0,144.5371,144.7136,144.4279,144.6128,8582.0
2016-07-28 11:30:00,172.2,172.43,171.95,172.21,9100.0,144.7136,144.9069,144.5035,144.722,9100.0
2016-07-28 12:00:00,172.17,172.22,171.72,171.72,4302.0,144.6884,144.7304,144.3102,144.3102,4302.0
2016-07-28 12:30:00,171.76,171.8,171.54,171.77,1800.0,144.3438,144.3775,144.159,144.3522,1800.0
2016-07-28 13:00:00,171.82,172.53,171.8,172.51,6155.0,144.3943,144.9909,144.3775,144.9741,6155.0
2016-07-28 13:30:00,172.6,172.6,172.19,172.57,10554.0,145.0498,145.0498,144.7052,145.0245,10554.0
2016-07-28 14:00:00,172.64,172.88,172.39,172.84,7429.0,145.0834,145.2851,144.8733,145.2515,7429.0
2016-07-28 14:30:00,172.81,172.87,172.71,172.83,8549.0,145.2262,145.2767,145.1422,145.243,8549.0
2016-07-28 15:00:00,172.8,172.8,172.47,172.49,11253.0,145.2178,145.2178,144.9405,144.9573,11253.0
2016-07-28 15:30:00,172.49,172.71,172.47,172.48,39705.0,144.9573,145.1422,144.9405,144.9489,39705.0
2016-07-29 09:30:00,172.53,172.71,171.72,172.1,7234.0,144.9909,145.1422,144.3102,144.6296,7234.0
2016-07-29 10:00:00,172.1,172.3,171.71,171.71,9192.0,144.6296,144.7976,144.3018,144.3018,9192.0
2016-07-29 10:30:00,171.77,172.67,171.77,172.41,8400.0,144.3522,145.1086,144.3522,144.8901,8400.0
2016-07-29 11:00:00,172.53,172.99,172.51,172.82,8642.0,144.9909,145.3775,144.9741,145.2346,8642.0
2016-07-29 11:30:00,172.9,173.01,172.72,172.72,6365.0,145.3019,145.3943,145.1506,145.1506,6365.0
2016-07-29 12:00:00,172.64,172.91,172.43,172.43,9730.0,145.0834,145.3103,144.9069,144.9069,9730.0
2016-07-29 12:30:00,172.34,172.69,172.34,172.43,6900.0,144.8313,145.1254,144.8313,144.9069,6900.0
2016-07-29 13:00:00,172.37,172.63,172.14,172.63,6200.0,144.8565,145.075,144.6632,145.075,6200.0
2016-07-29 13:30:00,172.57,173.03,172.57,172.91,6711.0,145.0245,145.4111,145.0245,145.3103,6711.0
2016-07-29 14:00:00,172.86,173.13,172.76,172.95,6864.0,145.2683,145.4952,145.1842,145.3439,6864.0
2016-07-29 14:30:00,172.84,173.27,172.6,173.11,13201.0,145.2515,145.6128,145.0498,145.4784,13201.0
2016-07-29 15:00:00,173.16,173.2,172.9,173.04,5606.0,145.5204,145.554,145.3019,145.4195,5606.0
2016-07-29 15:30:00,172.97,173.15,172.57,172.58,25698.0,145.3607,145.512,145.0245,145.033,25698.0
2016-08-01 09:30:00,172.25,173.06,172.03,172.35,29745.0,144.7556,145.4363,144.5707,144.8397,29745.0
2016-08-01 10:00:00,172.36,173.45,172.32,173.22,27880.0,144.8481,145.7641,144.8145,145.5708,27880.0
2016-08-01 10:30:00,173.13,173.84,172.52,173.83,25014.0,145.4952,146.0918,144.9825,146.0834,25014.0
2016-08-01 11:00:00,173.8,174.25,173.5,173.99,23164.0,146.0582,146.4364,145.8061,146.2179,23164.0
2016-08-01 11:30:00,173.95,174.15,172.99,173.28,16312.0,146.1843,146.3524,145.3775,145.6212,16312.0
2016-08-01 12:00:00,173.28,173.75,172.91,173.2,37396.0,145.6212,146.0162,145.3103,145.554,37396.0
2016-08-01 12:30:00,173.2,173.71,173.11,173.38,18326.0,145.554,145.9826,145.4784,145.7053,18326.0
2016-08-01 13:00:00,173.38,173.9,173.38,173.71,15935.0,145.7053,146.1423,145.7053,145.9826,15935.0
2016-08-01 13:30:00,173.66,173.69,173.11,173.68,14247.0,145.9406,145.9658,145.4784,145.9574,14247.0
2016-08-01 14:00:00,173.75,173.77,173.02,173.12,12322.0,146.0162,146.033,145.4027,145.4868,12322.0
2016-08-01 14:30:00,173.05,173.39,173.03,173.13,17674.0,145.4279,145.7137,145.4111,145.4952,17674.0
2016-08-01 15:00:00,173.12,173.28,172.61,172.69,18366.0,145.4868,145.6212,145.0582,145.1254,18366.0
2016-08-01 15:30:00,172.75,173.19,172.69,172.72,56254.0,145.1758,145.5456,145.1254,145.1506,56254.0
2016-08-02 09:30:00,172.56,173.7,172.56,172.83,12556.0,145.0161,145.9742,145.0161,145.243,12556.0
2016-08-02 10:00:00,173.01,173.01,172.07,172.32,20243.0,145.3943,145.3943,144.6044,144.8145,20243.0
2016-08-02 10:30:00,172.24,172.58,171.96,171.96,16723.0,144.7472,145.033,144.5119,144.5119,16723.0
2016-08-02 11:00:00,172.13,172.6,171.96,172.35,15622.0,144.6548,145.0498,144.5119,144.8397,15622.0
2016-08-02 11:30:00,172.32,172.61,172.08,172.5,13758.0,144.8145,145.0582,144.6128,144.9657,13758.0
2016-08-02 12:00:00,172.51,172.57,172.31,172.41,12245.0,144.9741,145.0245,144.8061,144.8901,12245.0
2016-08-02 12:30:00,172.36,172.54,172.32,172.34,8534.0,144.8481,144.9993,144.8145,144.8313,8534.0
2016-08-02 13:00:00,172.45,172.51,172.3,172.43,11170.0,144.9237,144.9741,144.7976,144.9069,11170.0
2016-08-02 13:30:00,172.44,172.63,172.25,172.45,17800.0,144.9153,145.075,144.7556,144.9237,17800.0
2016-08-02 14:00:00,172.45,172.74,172.41,172.71,37967.0,144.9237,145.1674,144.8901,145.1422,37967.0
2016-08-02 14:30:00,172.76,172.85,172.57,172.63,23464.0,145.1842,145.2599,145.0245,145.075,23464.0
2016-08-02 15:00:00,172.59,173.03,172.57,172.99,26967.0,145.0414,145.4111,145.0245,145.3775,26967.0
2016-08-02 15:30:00,172.93,173.04,172.59,172.6,42936.0,145.3271,145.4195,145.0414,145.0498,42936.0
2016-08-03 09:30:00,173.14,173.85,172.43,172.91,19810.0,145.5036,146.1002,144.9069,145.3103,19810.0
2016-08-03 10:00:00,173.03,173.37,172.63,173.33,15856.0,145.4111,145.6969,145.075,145.6632,15856.0
2016-08-03 10:30:00,173.2,174.39,173.16,174.08,21201.0,145.554,146.554,145.5204,146.2935,21201.0
2016-08-03 11:00:00,174.13,174.23,173.82,174.04,20890.0,146.3355,146.4196,146.075,146.2599,20890.0
2016-08-03 11:30:00,174.09,174.18,173.81,174.03,25707.0,146.3019,146.3776,146.0666,146.2515,25707.0
2016-08-03 12:00:00,174.12,174.13,173.79,174.04,14206.0,146.3271,146.3355,146.0498,146.2599,14206.0
2016-08-03 12:30:00,174.01,174.11,173.63,174.01,14156.0,146.2347,146.3187,145.9154,146.2347,14156.0
2016-08-03 13:00:00,173.93,173.96,173.47,173.83,10434.0,146.1675,146.1927,145.7809,146.0834,10434.0
2016-08-03 13:30:00,173.78,173.87,173.49,173.58,33852.0,146.0414,146.117,145.7977,145.8733,33852.0
2016-08-03 14:00:00,173.62,173.79,173.48,173.48,24733.0,145.9069,146.0498,145.7893,145.7893,24733.0
2016-08-03 14:30:00,173.47,173.72,173.31,173.56,25597.0,145.7809,145.991,145.6464,145.8565,25597.0
2016-08-03 15:00:00,173.57,173.95,173.4,173.8,46652.0,145.8649,146.1843,145.7221,146.0582,46652.0
2016-08-03 15:30:00,173.78,174.15,173.68,174.09,85315.0,146.0414,146.3524,145.9574,146.3019,85315.0
2016-08-04 09:30:00,174.09,177.11,174.09,175.45,71685.0,146.3019,148.8399,146.3019,147.4448,71685.0
2016-08-04 10:00:00,175.41,175.6,173.0,173.57,32314.0,147.4112,147.5709,145.3859,145.8649,32314.0
2016-08-04 10:30:00,173.56,174.32,173.06,173.06,35373.0,145.8565,146.4952,145.4363,145.4363,35373.0
2016-08-04 11:00:00,173.32,173.75,172.67,173.72,15070.0,145.6548,146.0162,145.1086,145.991,15070.0
2016-08-04 11:30:00,173.89,174.45,173.54,174.08,20100.0,146.1339,146.6045,145.8397,146.2935,20100.0
2016-08-04 12:00:00,174.11,174.46,173.53,173.95,7075.0,146.3187,146.6129,145.8313,146.1843,7075.0
2016-08-04 12:30:00,174.22,174.4,173.37,173.37,14787.0,146.4112,146.5624,145.6969,145.6969,14787.0
2016-08-04 13:00:00,173.38,173.85,172.82,172.82,11350.0,145.7053,146.1002,145.2346,145.2346,11350.0
2016-08-04 13:30:00,172.85,173.16,172.31,173.0,22071.0,145.2599,145.5204,144.8061,145.3859,22071.0
2016-08-04 14:00:00,173.11,173.2,172.1,172.4,43951.0,145.4784,145.554,144.6296,144.8817,43951.0
2016-08-04 14:30:00,172.1,172.88,172.1,172.58,11235.0,144.6296,145.2851,144.6296,145.033,11235.0
2016-08-04 15:00:00,172.72,173.48,172.59,173.07,16230.0,145.1506,145.7893,145.0414,145.4447,16230.0
2016-08-04 15:30:00,173.12,173.68,172.66,172.79,73606.0,145.4868,145.9574,145.1002,145.2094,73606.0
2016-08-05 09:30:00,172.45,173.38,171.17,172.69,38184.0,144.9237,145.7053,143.848,145.1254,38184.0
2016-08-05 10:00:00,172.49,172.49,171.09,171.52,25317.0,144.9573,144.9573,143.7808,144.1421,25317.0
2016-08-05 10:30:00,171.47,172.47,171.47,171.82,22203.0,144.1001,144.9405,144.1001,144.3943,22203.0
2016-08-05 11:00:00,171.97,172.31,171.0,171.27,28760.0,144.5203,144.8061,143.7052,143.9321,28760.0
2016-08-05 11:30:00,171.23,171.54,170.79,170.79,11770.0,143.8984,144.159,143.5287,143.5287,11770.0
2016-08-05 12:00:00,170.84,171.27,170.82,170.82,24737.0,143.5707,143.9321,143.5539,143.5539,24737.0
2016-08-05 12:30:00,170.85,171.0,170.51,170.87,12730.0,143.5791,143.7052,143.2934,143.5959,12730.0
2016-08-05 13:00:00,170.9,170.94,170.51,170.52,13454.0,143.6211,143.6547,143.2934,143.3018,13454.0
2016-08-05 13:30:00,170.58,170.74,170.21,170.35,22685.0,143.3522,143.4867,143.0413,143.1589,22685.0
2016-08-05 14:00:00,170.33,170.68,170.3,170.53,18822.0,143.1421,143.4362,143.1169,143.3102,18822.0
2016-08-05 14:30:00,170.57,170.83,170.38,170.39,21415.0,143.3438,143.5623,143.1841,143.1925,21415.0
2016-08-05 15:00:00,170.38,170.39,169.9,169.99,30573.0,143.1841,143.1925,142.7807,142.8564,30573.0
2016-08-05 15:30:00,170.03,170.3,169.77,169.98,48934.0,142.89,143.1169,142.6715,142.848,48934.0
2016-08-08 09:30:00,170.14,170.34,168.82,168.92,24170.0,142.9824,143.1505,141.8731,141.9572,24170.0
2016-08-08 10:00:00,168.94,169.69,168.93,169.13,19971.0,141.974,142.6043,141.9656,142.1336,19971.0
2016-08-08 10:30:00,169.23,169.34,168.41,168.41,13225.0,142.2177,142.3101,141.5286,141.5286,13225.0
2016-08-08 11:00:00,168.41,168.82,168.04,168.04,17178.0,141.5286,141.8731,141.2176,141.2176,17178.0
2016-08-08 11:30:00,168.0,168.3,167.94,168.26,21775.0,141.184,141.4361,141.1336,141.4025,21775.0
2016-08-08 12:00:00,168.25,168.44,168.09,168.09,11318.0,141.3941,141.5538,141.2596,141.2596,11318.0
2016-08-08 12:30:00,168.09,168.1,167.77,167.86,8381.0,141.2596,141.268,140.9907,141.0664,8381.0
2016-08-08 13:00:00,167.92,168.46,167.82,168.46,11153.0,141.1168,141.5706,141.0327,141.5706,11153.0
2016-08-08 13:30:00,168.42,168.78,168.42,168.64,14042.0,141.537,141.8395,141.537,141.7219,14042.0
2016-08-08 14:00:00,168.65,168.92,168.16,168.23,9512.0,141.7303,141.9572,141.3185,141.3773,9512.0
2016-08-08 14:30:00,168.16,168.44,168.1,168.31,13742.0,141.3185,141.5538,141.268,141.4445,13742.0
2016-08-08 15:00:00,168.31,168.31,167.91,168.06,14896.0,141.4445,141.4445,141.1084,141.2344,14896.0
2016-08-08 15:30:00,168.07,168.08,167.74,167.77,47152.0,141.2428,141.2512,140.9655,140.9907,47152.0
2016-08-09 09:30:00,168.1,169.01,167.89,168.82,11757.0,141.268,142.0328,141.0916,141.8731,11757.0
2016-08-09 10:00:00,168.8,169.37,168.75,169.03,8138.0,141.8563,142.3353,141.8143,142.0496,8138.0
2016-08-09 10:30:00,169.11,169.17,168.72,168.9,16270.0,142.1168,142.1673,141.7891,141.9404,16270.0
2016-08-09 11:00:00,168.92,169.01,168.76,168.84,11746.0,141.9572,142.0328,141.8227,141.8899,11746.0
2016-08-09 11:30:00,168.85,169.08,168.81,168.92,13230.0,141.8983,142.0916,141.8647,141.9572,13230.0
2016-08-09 12:00:00,168.97,168.97,168.42,168.61,7001.0,141.9992,141.9992,141.537,141.6966,7001.0
2016-08-09 12:30:00,168.59,169.06,168.59,168.94,21300.0,141.6798,142.0748,141.6798,141.974,21300.0
2016-08-09 13:00:00,168.84,169.03,168.78,169.0,10071.0,141.8899,142.0496,141.8395,142.0244,10071.0
2016-08-09 13:30:00,168.99,169.01,168.53,168.89,16510.0,142.016,142.0328,141.6294,141.9319,16510.0
2016-08-09 14:00:00,168.89,169.07,168.74,168.89,20707.0,141.9319,142.0832,141.8059,141.9319,20707.0
2016-08-09 14:30:00,168.83,169.09,168.83,168.9,38497.0,141.8815,142.1,141.8815,141.9404,38497.0
2016-08-09 15:00:00,168.86,169.08,168.57,168.99,25419.0,141.9067,142.0916,141.663,142.016,25419.0
2016-08-09 15:30:00,169.09,169.29,168.93,169.21,34437.0,142.1,142.2681,141.9656,142.2009,34437.0
2016-08-10 09:30:00,169.08,169.65,167.71,167.97,23369.0,142.0916,142.5706,140.9403,141.1588,23369.0
2016-08-10 10:00:00,167.99,168.09,167.54,167.66,35165.0,141.1756,141.2596,140.7974,140.8983,35165.0
2016-08-10 10:30:00,167.68,167.99,167.52,167.57,25974.0,140.9151,141.1756,140.7806,140.8226,25974.0
2016-08-10 11:00:00,167.67,167.9,166.86,166.97,29219.0,140.9067,141.1,140.226,140.3184,29219.0
2016-08-10 11:30:00,166.92,167.23,166.84,167.18,15501.0,140.2764,140.5369,140.2092,140.4949,15501.0
2016-08-10 12:00:00,167.14,168.02,167.11,167.6,35167.0,140.4613,141.2008,140.4361,140.8479,35167.0
2016-08-10 12:30:00,167.6,167.95,167.56,167.84,22651.0,140.8479,141.142,140.8142,141.0495,22651.0
2016-08-10 13:00:00,167.85,167.96,167.51,167.66,19500.0,141.058,141.1504,140.7722,140.8983,19500.0
2016-08-10 13:30:00,167.66,167.75,167.47,167.56,20704.0,140.8983,140.9739,140.7386,140.8142,20704.0
2016-08-10 14:00:00,167.56,167.8,167.15,167.2,18999.0,140.8142,141.0159,140.4697,140.5117,18999.0
2016-08-10 14:30:00,167.2,167.2,166.83,166.85,36150.0,140.5117,140.5117,140.2008,140.2176,36150.0
2016-08-10 15:00:00,166.88,167.08,166.84,166.96,28068.0,140.2428,140.4109,140.2092,140.31,28068.0
2016-08-10 15:30:00,166.95,167.03,166.73,166.91,62004.0,140.3016,140.3688,140.1167,140.268,62004.0
2016-08-11 09:30:00,167.86,169.37,167.01,168.68,31597.0,141.0664,142.3353,140.352,141.7555,31597.0
2016-08-11 10:00:00,168.73,169.31,168.44,168.88,14592.0,141.7975,142.2849,141.5538,141.9235,14592.0
2016-08-11 10:30:00,168.99,169.18,168.77,169.16,17399.0,142.016,142.1757,141.8311,142.1589,17399.0
2016-08-11 11:00:00,169.16,169.16,168.6,168.7,13794.0,142.1589,142.1589,141.6882,141.7723,13794.0
2016-08-11 11:30:00,168.7,168.93,168.33,168.47,16554.0,141.7723,141.9656,141.4613,141.579,16554.0
2016-08-11 12:00:00,168.36,168.63,167.63,167.81,31470.0,141.4865,141.7134,140.8731,141.0243,31470.0
2016-08-11 12:30:00,167.79,168.1,167.72,167.9,38292.0,141.0075,141.268,140.9487,141.1,38292.0
2016-08-11 13:00:00,167.99,168.05,167.74,168.03,7394.0,141.1756,141.226,140.9655,141.2092,7394.0
2016-08-11 13:30:00,168.06,168.63,167.84,168.28,15199.0,141.2344,141.7134,141.0495,141.4193,15199.0
2016-08-11 14:00:00,168.21,168.49,168.17,168.26,18803.0,141.3605,141.5958,141.3269,141.4025,18803.0
2016-08-11 14:30:00,168.27,168.41,168.05,168.15,32487.0,141.4109,141.5286,141.226,141.3101,32487.0
2016-08-11 15:00:00,168.14,168.27,168.06,168.09,23280.0,141.3017,141.4109,141.2344,141.2596,23280.0
2016-08-11 15:30:00,168.18,168.23,167.85,167.85,43731.0,141.3353,141.3773,141.058,141.058,43731.0
2016-08-12 09:30:00,167.47,168.05,166.81,166.81,19260.0,140.7386,141.226,140.184,140.184,19260.0
2016-08-12 10:00:00,166.81,167.69,166.81,167.69,15360.0,140.184,140.9235,140.184,140.9235,15360.0
2016-08-12 10:30:00,167.64,167.67,166.91,167.1,30912.0,140.8815,140.9067,140.268,140.4277,30912.0
2016-08-12 11:00:00,167.14,167.87,167.14,167.63,11437.0,140.4613,141.0748,140.4613,140.8731,11437.0
2016-08-12 11:30:00,167.74,167.83,167.11,167.11,6540.0,140.9655,141.0411,140.4361,140.4361,6540.0
2016-08-12 12:00:00,167.21,167.58,167.03,167.16,12218.0,140.5201,140.831,140.3688,140.4781,12218.0
2016-08-12 12:30:00,167.17,167.17,166.7,166.85,5409.0,140.4865,140.4865,140.0915,140.2176,5409.0
2016-08-12 13:00:00,166.85,166.85,166.27,166.3,9450.0,140.2176,140.2176,139.7301,139.7554,9450.0
2016-08-12 13:30:00,166.31,167.0,166.28,166.96,7603.0,139.7638,140.3436,139.7386,140.31,7603.0
2016-08-12 14:00:00,166.86,167.14,166.8,166.97,11720.0,140.226,140.4613,140.1756,140.3184,11720.0
2016-08-12 14:30:00,167.0,167.3,166.89,167.11,12827.0,140.3436,140.5957,140.2512,140.4361,12827.0
2016-08-12 15:00:00,167.08,167.15,166.91,167.01,27728.0,140.4109,140.4697,140.268,140.352,27728.0
2016-08-12 15:30:00,167.03,167.09,166.74,166.77,46840.0,140.3688,140.4193,140.1251,140.1503,46840.0
2016-08-15 09:30:00,167.62,168.63,166.8,168.0,14166.0,140.8647,141.7134,140.1756,141.184,14166.0
2016-08-15 10:00:00,168.18,168.64,168.18,168.38,10019.0,141.3353,141.7219,141.3353,141.5034,10019.0
2016-08-15 10:30:00,168.4,168.75,168.38,168.65,8804.0,141.5202,141.8143,141.5034,141.7303,8804.0
2016-08-15 11:00:00,168.84,168.88,168.59,168.67,8735.0,141.8899,141.9235,141.6798,141.7471,8735.0
2016-08-15 11:30:00,168.56,168.96,168.36,168.55,15534.0,141.6546,141.9908,141.4865,141.6462,15534.0
2016-08-15 12:00:00,168.56,169.1,168.56,168.88,8554.0,141.6546,142.1084,141.6546,141.9235,8554.0
2016-08-15 12:30:00,168.91,168.96,168.68,168.68,9888.0,141.9488,141.9908,141.7555,141.7555,9888.0
2016-08-15 13:00:00,168.66,168.93,168.64,168.87,16936.0,141.7387,141.9656,141.7219,141.9151,16936.0
2016-08-15 13:30:00,168.88,169.15,168.82,169.02,5926.0,141.9235,142.1504,141.8731,142.0412,5926.0
2016-08-15 14:00:00,169.09,169.25,169.0,169.25,7410.0,142.1,142.2345,142.0244,142.2345,7410.0
2016-08-15 14:30:00,169.25,169.48,169.16,169.34,8293.0,142.2345,142.4278,142.1589,142.3101,8293.0
2016-08-15 15:00:00,169.26,169.39,169.26,169.33,8852.0,142.2429,142.3521,142.2429,142.3017,8852.0
2016-08-15 15:30:00,169.28,169.33,169.15,169.33,30953.0,142.2597,142.3017,142.1504,142.3017,30953.0
2016-08-16 09:30:00,168.58,168.58,167.58,167.58,4802.0,141.6714,141.6714,140.831,140.831,4802.0
2016-08-16 10:00:00,167.7,167.71,166.83,166.84,4500.0,140.9319,140.9403,140.2008,140.2092,4500.0
2016-08-16 10:30:00,166.85,167.05,166.69,166.86,9800.0,140.2176,140.3856,140.0831,140.226,9800.0
2016-08-16 11:00:00,166.87,167.07,166.19,166.19,7920.0,140.2344,140.4025,139.6629,139.6629,7920.0
2016-08-16 11:30:00,166.16,166.54,165.86,166.41,10440.0,139.6377,139.9571,139.3856,139.8478,10440.0
2016-08-16 12:00:00,166.41,166.41,165.72,165.73,5129.0,139.8478,139.8478,139.2679,139.2763,5129.0
2016-08-16 12:30:00,165.73,166.2,165.71,166.01,7072.0,139.2763,139.6713,139.2595,139.5117,7072.0
2016-08-16 13:00:00,166.06,166.06,165.76,165.93,5721.0,139.5537,139.5537,139.3016,139.4444,5721.0
2016-08-16 13:30:00,165.91,166.1,165.91,166.02,5900.0,139.4276,139.5873,139.4276,139.5201,5900.0
2016-08-16 14:00:00,166.02,166.02,165.73,165.87,6948.0,139.5201,139.5201,139.2763,139.394,6948.0
2016-08-16 14:30:00,165.87,166.05,165.74,165.96,9706.0,139.394,139.5453,139.2847,139.4696,9706.0
2016-08-16 15:00:00,165.93,166.04,165.63,165.69,10025.0,139.4444,139.5369,139.1923,139.2427,10025.0
2016-08-16 15:30:00,165.68,165.78,165.18,165.28,38350.0,139.2343,139.3184,138.8141,138.8982,38350.0
2016-08-17 09:30:00,164.6,166.05,164.22,165.42,19800.0,138.3267,139.5453,138.0074,139.0158,19800.0
2016-08-17 10:00:00,165.55,165.58,165.19,165.28,15577.0,139.1251,139.1503,138.8225,138.8982,15577.0
2016-08-17 10:30:00,165.31,165.52,164.55,164.62,16584.0,138.9234,139.0999,138.2847,138.3435,16584.0
2016-08-17 11:00:00,164.6,164.95,164.49,164.65,15961.0,138.3267,138.6208,138.2343,138.3687,15961.0
2016-08-17 11:30:00,164.51,164.84,164.51,164.8,6900.0,138.2511,138.5284,138.2511,138.4948,6900.0
2016-08-17 12:00:00,164.81,165.2,164.78,165.18,8600.0,138.5032,138.8309,138.478,138.8141,8600.0
2016-08-17 12:30:00,165.15,165.15,164.87,164.95,10696.0,138.7889,138.7889,138.5536,138.6208,10696.0
2016-08-17 13:00:00,164.93,165.01,164.8,164.97,6893.0,138.604,138.6713,138.4948,138.6377,6893.0
2016-08-17 13:30:00,164.97,165.1,164.81,165.0,5706.0,138.6377,138.7469,138.5032,138.6629,5706.0
2016-08-17 14:00:00,164.95,165.46,164.8,165.23,16475.0,138.6208,139.0494,138.4948,138.8562,16475.0
2016-08-17 14:30:00,165.22,165.38,164.88,165.38,14433.0,138.8477,138.9822,138.562,138.9822,14433.0
2016-08-17 15:00:00,165.2,166.0,165.14,165.67,8950.0,138.8309,139.5032,138.7805,139.2259,8950.0
2016-08-17 15:30:00,165.8,166.09,165.67,165.89,26982.0,139.3352,139.5789,139.2259,139.4108,26982.0
2016-08-18 09:30:00,165.85,166.35,165.85,166.21,5681.0,139.3772,139.7974,139.3772,139.6797,5681.0
2016-08-18 10:00:00,166.2,166.74,166.15,166.45,8027.0,139.6713,140.1251,139.6293,139.8814,8027.0
2016-08-18 10:30:00,166.61,167.05,166.5,166.98,13413.0,140.0159,140.3856,139.9234,140.3268,13413.0
2016-08-18 11:00:00,167.0,167.39,166.8,166.92,17542.0,140.3436,140.6714,140.1756,140.2764,17542.0
2016-08-18 11:30:00,167.04,167.19,166.7,166.71,15442.0,140.3772,140.5033,140.0915,140.0999,15442.0
2016-08-18 12:00:00,166.66,167.05,166.66,166.98,16374.0,140.0579,140.3856,140.0579,140.3268,16374.0
2016-08-18 12:30:00,166.98,167.41,166.85,167.16,15073.0,140.3268,140.6882,140.2176,140.4781,15073.0
2016-08-18 13:00:00,167.11,167.31,166.72,166.79,20185.0,140.4361,140.6041,140.1083,140.1671,20185.0
2016-08-18 13:30:00,166.84,167.21,166.74,167.2,23627.0,140.2092,140.5201,140.1251,140.5117,23627.0
2016-08-18 14:00:00,167.14,167.28,167.05,167.12,16952.0,140.4613,140.5789,140.3856,140.4445,16952.0
2016-08-18 14:30:00,167.16,167.37,167.04,167.14,12489.0,140.4781,140.6546,140.3772,140.4613,12489.0
2016-08-18 15:00:00,167.13,167.72,167.13,167.69,12101.0,140.4529,140.9487,140.4529,140.9235,12101.0
2016-08-18 15:30:00,167.6,167.77,167.31,167.44,28996.0,140.8479,140.9907,140.6041,140.7134,28996.0
2016-08-19 09:30:00,167.46,167.46,166.13,167.02,4762.0,140.7302,140.7302,139.6125,140.3604,4762.0
2016-08-19 10:00:00,167.19,167.55,166.94,167.55,8742.0,140.5033,140.8058,140.2932,140.8058,8742.0
2016-08-19 10:30:00,167.62,167.68,167.13,167.18,17676.0,140.8647,140.9151,140.4529,140.4949,17676.0
2016-08-19 11:00:00,167.16,167.5,167.16,167.47,9728.0,140.4781,140.7638,140.4781,140.7386,9728.0
2016-08-19 11:30:00,167.47,167.51,167.06,167.11,29433.0,140.7386,140.7722,140.3941,140.4361,29433.0
2016-08-19 12:00:00,167.09,167.24,167.01,167.01,6200.0,140.4193,140.5453,140.352,140.352,6200.0
2016-08-19 12:30:00,167.12,167.26,166.99,167.11,10046.0,140.4445,140.5621,140.3352,140.4361,10046.0
2016-08-19 13:00:00,167.11,167.27,167.06,167.14,4102.0,140.4361,140.5705,140.3941,140.4613,4102.0
2016-08-19 13:30:00,166.99,167.13,166.99,167.13,2400.0,140.3352,140.4529,140.3352,140.4529,2400.0
2016-08-19 14:00:00,167.12,167.23,166.96,167.1,9263.0,140.4445,140.5369,140.31,140.4277,9263.0
2016-08-19 14:30:00,167.05,167.61,166.97,167.31,4300.0,140.3856,140.8563,140.3184,140.6041,4300.0
2016-08-19 15:00:00,167.31,167.71,167.26,167.7,8760.0,140.6041,140.9403,140.5621,140.9319,8760.0
2016-08-19 15:30:00,167.69,167.82,167.57,167.76,32243.0,140.9235,141.0327,140.8226,140.9823,32243.0
2016-08-22 09:30:00,168.18,168.63,167.51,168.25,8157.0,141.3353,141.7134,140.7722,141.3941,8157.0
2016-08-22 10:00:00,168.24,168.72,167.7,168.62,9252.0,141.3857,141.7891,140.9319,141.705,9252.0
2016-08-22 10:30:00,168.56,168.74,168.36,168.57,9199.0,141.6546,141.8059,141.4865,141.663,9199.0
2016-08-22 11:00:00,168.51,168.78,168.26,168.43,11529.0,141.6126,141.8395,141.4025,141.5454,11529.0
2016-08-22 11:30:00,168.39,168.93,168.38,168.84,10850.0,141.5118,141.9656,141.5034,141.8899,10850.0
2016-08-22 12:00:00,168.79,169.11,168.62,169.03,4400.0,141.8479,142.1168,141.705,142.0496,4400.0
2016-08-22 12:30:00,169.03,169.03,168.67,168.96,10425.0,142.0496,142.0496,141.7471,141.9908,10425.0
2016-08-22 13:00:00,169.02,169.15,168.53,168.54,7514.0,142.0412,142.1504,141.6294,141.6378,7514.0
2016-08-22 13:30:00,168.46,168.68,168.24,168.65,3806.0,141.5706,141.7555,141.3857,141.7303,3806.0
2016-08-22 14:00:00,168.61,168.9,168.54,168.65,3551.0,141.6966,141.9404,141.6378,141.7303,3551.0
2016-08-22 14:30:00,168.53,168.69,168.32,168.43,5065.0,141.6294,141.7639,141.4529,141.5454,5065.0
2016-08-22 15:00:00,168.5,168.63,168.32,168.33,5381.0,141.6042,141.7134,141.4529,141.4613,5381.0
2016-08-22 15:30:00,168.25,168.47,168.2,168.47,15916.0,141.3941,141.579,141.3521,141.579,15916.0
2016-08-23 09:30:00,169.11,169.63,168.47,168.73,4120.0,142.1168,142.5538,141.579,141.7975,4120.0
2016-08-23 10:00:00,168.49,168.73,167.16,167.16,6555.0,141.5958,141.7975,140.4781,140.4781,6555.0
2016-08-23 10:30:00,167.15,167.45,166.91,167.45,7988.0,140.4697,140.7218,140.268,140.7218,7988.0
2016-08-23 11:00:00,167.46,167.46,166.91,167.28,7500.0,140.7302,140.7302,140.268,140.5789,7500.0
2016-08-23 11:30:00,167.27,167.85,167.25,167.68,13781.0,140.5705,141.058,140.5537,140.9151,13781.0
2016-08-23 12:00:00,167.6,167.98,167.46,167.94,11970.0,140.8479,141.1672,140.7302,141.1336,11970.0
2016-08-23 12:30:00,167.87,168.3,167.79,167.91,7919.0,141.0748,141.4361,141.0075,141.1084,7919.0
2016-08-23 13:00:00,167.89,168.47,167.89,168.13,5519.0,141.0916,141.579,141.0916,141.2933,5519.0
2016-08-23 13:30:00,168.21,168.3,167.95,168.15,5762.0,141.3605,141.4361,141.142,141.3101,5762.0
2016-08-23 14:00:00,168.24,168.25,167.82,167.91,11003.0,141.3857,141.3941,141.0327,141.1084,11003.0
2016-08-23 14:30:00,167.92,168.1,167.79,167.96,7877.0,141.1168,141.268,141.0075,141.1504,7877.0
2016-08-23 15:00:00,168.01,168.13,167.63,167.86,8896.0,141.1924,141.2933,140.8731,141.0664,8896.0
2016-08-23 15:30:00,167.85,167.87,167.29,167.34,44490.0,141.058,141.0748,140.5873,140.6294,44490.0
2016-08-24 09:30:00,167.29,167.52,166.06,166.06,8830.0,141.0092,141.2031,139.9724,139.9724,8830.0
2016-08-24 10:00:00,166.31,166.43,166.06,166.11,4772.0,140.1831,140.2843,139.9724,140.0146,4772.0
2016-08-24 10:30:00,166.05,166.38,165.98,166.35,3907.0,139.964,140.2422,139.905,140.2169,3907.0
2016-08-24 11:00:00,166.4,166.7,166.26,166.34,3772.0,140.259,140.5119,140.141,140.2084,3772.0
2016-08-24 11:30:00,166.34,166.47,166.2,166.2,2505.0,140.2084,140.318,140.0904,140.0904,2505.0
2016-08-24 12:00:00,166.22,166.5,166.16,166.35,4276.0,140.1073,140.3433,140.0567,140.2169,4276.0
2016-08-24 12:30:00,166.36,166.89,166.36,166.89,2615.0,140.2253,140.672,140.2253,140.672,2615.0
2016-08-24 13:00:00,166.91,167.05,166.55,166.55,3060.0,140.6889,140.8069,140.3854,140.3854,3060.0
2016-08-24 13:30:00,166.74,166.82,166.56,166.79,2345.0,140.5456,140.613,140.3939,140.5877,2345.0
2016-08-24 14:00:00,166.65,166.95,166.43,166.91,4693.0,140.4697,140.7226,140.2843,140.6889,4693.0
2016-08-24 14:30:00,166.75,166.86,166.6,166.73,5238.0,140.554,140.6467,140.4276,140.5372,5238.0
2016-08-24 15:00:00,166.74,166.94,166.54,166.61,4120.0,140.5456,140.7142,140.377,140.436,4120.0
2016-08-24 15:30:00,166.61,166.73,166.36,166.58,16453.0,140.436,140.5372,140.2253,140.4107,16453.0
2016-08-25 09:30:00,166.43,166.43,165.61,166.04,2666.0,140.2843,140.2843,139.5931,139.9556,2666.0
2016-08-25 10:00:00,166.03,167.2,165.95,167.05,5800.0,139.9471,140.9333,139.8797,140.8069,5800.0
2016-08-25 10:30:00,167.08,167.33,166.84,167.04,6590.0,140.8322,141.0429,140.6299,140.7985,6590.0
2016-08-25 11:00:00,167.16,167.49,167.12,167.16,3700.0,140.8996,141.1778,140.8659,140.8996,3700.0
2016-08-25 11:30:00,167.19,167.38,166.59,166.72,8648.0,140.9249,141.0851,140.4192,140.5287,8648.0
2016-08-25 12:00:00,166.76,166.76,166.39,166.49,4718.0,140.5625,140.5625,140.2506,140.3349,4718.0
2016-08-25 12:30:00,166.48,166.9,166.43,166.6,9566.0,140.3264,140.6805,140.2843,140.4276,9566.0
2016-08-25 13:00:00,166.75,167.34,166.42,167.27,5381.0,140.554,141.0513,140.2759,140.9923,5381.0
2016-08-25 13:30:00,167.14,167.14,166.56,166.81,5803.0,140.8828,140.8828,140.3939,140.6046,5803.0
2016-08-25 14:00:00,166.79,166.79,166.4,166.64,3450.0,140.5877,140.5877,140.259,140.4613,3450.0
2016-08-25 14:30:00,166.83,167.09,166.68,166.85,8190.0,140.6215,140.8406,140.495,140.6383,8190.0
2016-08-25 15:00:00,166.79,166.79,166.56,166.64,8200.0,140.5877,140.5877,140.3939,140.4613,8200.0
2016-08-25 15:30:00,166.62,166.85,166.43,166.74,27244.0,140.4444,140.6383,140.2843,140.5456,27244.0
2016-08-26 09:30:00,167.25,168.51,166.33,166.33,14390.0,140.9755,142.0375,140.2,140.2,14390.0
2016-08-26 10:00:00,166.49,167.43,165.83,166.84,6664.0,140.3349,141.1272,139.7786,140.6299,6664.0
2016-08-26 10:30:00,167.02,167.24,166.34,166.52,5938.0,140.7816,140.967,140.2084,140.3602,5938.0
2016-08-26 11:00:00,166.41,167.09,166.07,167.09,3702.0,140.2674,140.8406,139.9809,140.8406,3702.0
2016-08-26 11:30:00,167.14,167.15,165.79,166.16,13798.0,140.8828,140.8912,139.7448,140.0567,13798.0
2016-08-26 12:00:00,166.0,166.11,165.24,165.84,23042.0,139.9218,140.0146,139.2812,139.787,23042.0
2016-08-26 12:30:00,165.96,166.48,165.86,165.98,11623.0,139.8881,140.3264,139.8038,139.905,11623.0
2016-08-26 13:00:00,166.13,166.13,165.37,165.38,4441.0,140.0314,140.0314,139.3908,139.3992,4441.0
2016-08-26 13:30:00,165.67,166.06,165.43,165.72,8262.0,139.6437,139.9724,139.4414,139.6858,8262.0
2016-08-26 14:00:00,165.76,165.82,165.3,165.3,12743.0,139.7196,139.7701,139.3318,139.3318,12743.0
2016-08-26 14:30:00,165.17,165.75,165.17,165.46,6109.0,139.2222,139.7111,139.2222,139.4667,6109.0
2016-08-26 15:00:00,165.37,166.17,165.19,166.17,5007.0,139.3908,140.0651,139.2391,140.0651,5007.0
2016-08-26 15:30:00,166.16,166.39,165.84,165.84,15883.0,140.0567,140.2506,139.787,139.787,15883.0
2016-08-29 09:30:00,165.68,167.08,165.68,166.77,6661.0,139.6521,140.8322,139.6521,140.5709,6661.0
2016-08-29 10:00:00,166.77,166.91,166.14,166.44,4759.0,140.5709,140.6889,140.0399,140.2927,4759.0
2016-08-29 10:30:00,166.4,166.86,166.4,166.82,4652.0,140.259,140.6467,140.259,140.613,4652.0
2016-08-29 11:00:00,166.82,167.21,166.82,166.95,7310.0,140.613,140.9418,140.613,140.7226,7310.0
2016-08-29 11:30:00,167.05,167.38,166.8,166.93,9576.0,140.8069,141.0851,140.5962,140.7057,9576.0
2016-08-29 12:00:00,166.83,167.16,166.34,166.45,8230.0,140.6215,140.8996,140.2084,140.3012,8230.0
2016-08-29 12:30:00,166.45,166.89,166.44,166.89,3876.0,140.3012,140.672,140.2927,140.672,3876.0
2016-08-29 13:00:00,166.83,167.1,166.82,166.92,7032.0,140.6215,140.849,140.613,140.6973,7032.0
2016-08-29 13:30:00,166.81,166.92,166.57,166.87,13448.0,140.6046,140.6973,140.4023,140.6552,13448.0
2016-08-29 14:00:00,166.86,166.86,166.66,166.66,2814.0,140.6467,140.6467,140.4782,140.4782,2814.0
2016-08-29 14:30:00,166.63,167.0,166.63,166.93,4864.0,140.4529,140.7648,140.4529,140.7057,4864.0
2016-08-29 15:00:00,166.95,166.98,166.81,166.9,10000.0,140.7226,140.7479,140.6046,140.6805,10000.0
2016-08-29 15:30:00,166.86,167.08,166.79,166.99,13214.0,140.6467,140.8322,140.5877,140.7563,13214.0
2016-08-30 09:30:00,166.3,166.89,166.0,166.61,7006.0,140.1747,140.672,139.9218,140.436,7006.0
2016-08-30 10:00:00,166.41,166.59,165.48,165.54,4561.0,140.2674,140.4192,139.4835,139.5341,4561.0
2016-08-30 10:30:00,165.39,165.84,165.37,165.7,3144.0,139.4077,139.787,139.3908,139.669,3144.0
2016-08-30 11:00:00,165.56,165.94,165.48,165.65,3614.0,139.551,139.8713,139.4835,139.6268,3614.0
2016-08-30 11:30:00,165.67,166.05,165.28,165.88,5340.0,139.6437,139.964,139.315,139.8207,5340.0
2016-08-30 12:00:00,165.95,166.24,165.5,165.5,2815.0,139.8797,140.1241,139.5004,139.5004,2815.0
2016-08-30 12:30:00,165.62,165.77,165.29,165.29,3636.0,139.6015,139.728,139.3234,139.3234,3636.0
2016-08-30 13:00:00,165.31,165.71,165.3,165.45,11839.0,139.3402,139.6774,139.3318,139.4583,11839.0
2016-08-30 13:30:00,165.45,165.57,165.19,165.21,38559.0,139.4583,139.5594,139.2391,139.256,38559.0
2016-08-30 14:00:00,165.39,165.4,164.85,165.18,16858.0,139.4077,139.4161,138.9525,139.2307,16858.0
2016-08-30 14:30:00,165.15,165.27,164.91,164.91,15424.0,139.2054,139.3065,139.0031,139.0031,15424.0
2016-08-30 15:00:00,164.9,165.08,164.58,165.02,13500.0,138.9947,139.1464,138.7249,139.0958,13500.0
2016-08-30 15:30:00,165.02,165.51,165.02,165.44,36211.0,139.0958,139.5088,139.0958,139.4498,36211.0
2016-08-31 09:30:00,165.14,165.15,163.6,164.37,8092.0,139.197,139.2054,137.8989,138.5479,8092.0
2016-08-31 10:00:00,164.29,164.32,163.35,163.88,10994.0,138.4805,138.5058,137.6882,138.1349,10994.0
2016-08-31 10:30:00,163.59,164.25,163.4,164.17,23784.0,137.8905,138.4468,137.7303,138.3793,23784.0
2016-08-31 11:00:00,164.15,164.38,163.55,163.55,28332.0,138.3625,138.5563,137.8567,137.8567,28332.0
2016-08-31 11:30:00,163.54,163.54,162.91,163.4,9469.0,137.8483,137.8483,137.3173,137.7303,9469.0
2016-08-31 12:00:00,163.37,163.48,162.54,162.89,35025.0,137.705,137.7977,137.0054,137.3004,35025.0
2016-08-31 12:30:00,163.02,163.94,162.92,163.77,7735.0,137.41,138.1855,137.3257,138.0422,7735.0
2016-08-31 13:00:00,163.75,164.05,163.39,164.05,6000.0,138.0253,138.2782,137.7219,138.2782,6000.0
2016-08-31 13:30:00,164.02,164.38,163.92,164.21,8334.0,138.2529,138.5563,138.1686,138.4131,8334.0
2016-08-31 14:00:00,164.11,164.71,164.11,164.49,4131.0,138.3288,138.8345,138.3288,138.6491,4131.0
2016-08-31 14:30:00,164.52,164.8,164.45,164.67,6253.0,138.6744,138.9104,138.6153,138.8008,6253.0
2016-08-31 15:00:00,164.63,165.34,164.63,165.09,10019.0,138.7671,139.3655,138.7671,139.1548,10019.0
2016-08-31 15:30:00,165.09,165.39,165.04,165.14,36044.0,139.1548,139.4077,139.1127,139.197,36044.0
2016-09-01 09:30:00,165.17,166.51,165.17,166.06,14533.0,139.2222,140.3517,139.2222,139.9724,14533.0
2016-09-01 10:00:00,166.06,166.07,165.37,165.62,10322.0,139.9724,139.9809,139.3908,139.6015,10322.0
2016-09-01 10:30:00,165.66,165.66,165.27,165.42,17623.0,139.6353,139.6353,139.3065,139.433,17623.0
2016-09-01 11:00:00,165.37,165.5,165.3,165.44,13660.0,139.3908,139.5004,139.3318,139.4498,13660.0
2016-09-01 11:30:00,165.53,165.67,165.3,165.67,5900.0,139.5257,139.6437,139.3318,139.6437,5900.0
2016-09-01 12:00:00,165.63,166.02,165.46,166.0,11610.0,139.61,139.9387,139.4667,139.9218,11610.0
2016-09-01 12:30:00,165.99,166.21,165.89,166.1,8684.0,139.9134,140.0989,139.8291,140.0061,8684.0
2016-09-01 13:00:00,166.1,166.21,165.95,166.02,6289.0,140.0061,140.0989,139.8797,139.9387,6289.0
2016-09-01 13:30:00,166.08,166.21,165.86,165.86,8532.0,139.9893,140.0989,139.8038,139.8038,8532.0
2016-09-01 14:00:00,165.86,166.15,165.62,166.11,4110.0,139.8038,140.0483,139.6015,140.0146,4110.0
2016-09-01 14:30:00,166.16,166.21,165.82,165.87,12610.0,140.0567,140.0989,139.7701,139.8123,12610.0
2016-09-01 15:00:00,165.92,165.95,165.59,165.78,8401.0,139.8544,139.8797,139.5763,139.7364,8401.0
2016-09-01 15:30:00,165.71,166.09,165.71,166.01,47973.0,139.6774,139.9977,139.6774,139.9303,47973.0
2016-09-02 09:30:00,166.0,167.31,165.96,166.66,12682.0,139.9218,141.0261,139.8881,140.4782,12682.0
2016-09-02 10:00:00,166.5,167.38,166.31,167.2,12237.0,140.3433,141.0851,140.1831,140.9333,12237.0
2016-09-02 10:30:00,167.23,167.46,166.53,166.9,9830.0,140.9586,141.1525,140.3686,140.6805,9830.0
2016-09-02 11:00:00,166.77,167.22,166.74,166.82,5063.0,140.5709,140.9502,140.5456,140.613,5063.0
2016-09-02 11:30:00,166.83,167.22,166.49,167.21,6424.0,140.6215,140.9502,140.3349,140.9418,6424.0
2016-09-02 12:00:00,167.34,167.34,166.19,166.24,3200.0,141.0513,141.0513,140.082,140.1241,3200.0
2016-09-02 12:30:00,166.26,167.13,166.26,166.75,7200.0,140.141,140.8743,140.141,140.554,7200.0
2016-09-02 13:00:00,166.72,166.78,166.26,166.26,6450.0,140.5287,140.5793,140.141,140.141,6450.0
2016-09-02 13:30:00,166.47,166.47,166.09,166.36,4139.0,140.318,140.318,139.9977,140.2253,4139.0
2016-09-02 14:00:00,166.44,166.75,166.33,166.62,6200.0,140.2927,140.554,140.2,140.4444,6200.0
2016-09-02 14:30:00,166.55,166.55,166.16,166.35,8692.0,140.3854,140.3854,140.0567,140.2169,8692.0
2016-09-02 15:00:00,166.41,166.89,166.19,166.81,6900.0,140.2674,140.672,140.082,140.6046,6900.0
2016-09-02 15:30:00,166.69,166.88,166.37,166.82,28694.0,140.5035,140.6636,140.2337,140.613,28694.0
2016-09-06 09:30:00,166.24,167.48,166.24,166.58,11214.0,140.1241,141.1693,140.1241,140.4107,11214.0
2016-09-06 10:00:00,166.56,166.86,166.28,166.76,3600.0,140.3939,140.6467,140.1579,140.5625,3600.0
2016-09-06 10:30:00,166.82,166.82,166.36,166.68,5020.0,140.613,140.613,140.2253,140.495,5020.0
2016-09-06 11:00:00,166.85,167.09,166.48,166.88,10679.0,140.6383,140.8406,140.3264,140.6636,10679.0
2016-09-06 11:30:00,166.93,166.99,166.66,166.89,8647.0,140.7057,140.7563,140.4782,140.672,8647.0
2016-09-06 12:00:00,166.89,166.98,166.59,166.77,4464.0,140.672,140.7479,140.4192,140.5709,4464.0
2016-09-06 12:30:00,166.68,167.16,166.68,167.02,22344.0,140.495,140.8996,140.495,140.7816,22344.0
2016-09-06 13:00:00,166.98,167.15,166.79,166.84,12714.0,140.7479,140.8912,140.5877,140.6299,12714.0
2016-09-06 13:30:00,166.78,167.05,166.71,166.76,6200.0,140.5793,140.8069,140.5203,140.5625,6200.0
2016-09-06 14:00:00,166.93,167.0,166.74,166.78,8366.0,140.7057,140.7648,140.5456,140.5793,8366.0
2016-09-06 14:30:00,166.78,167.08,166.69,167.0,7478.0,140.5793,140.8322,140.5035,140.7648,7478.0
2016-09-06 15:00:00,166.96,167.0,166.8,166.85,10463.0,140.731,140.7648,140.5962,140.6383,10463.0
2016-09-06 15:30:00,166.85,167.12,166.81,166.94,36349.0,140.6383,140.8659,140.6046,140.7142,36349.0
2016-09-07 09:30:00,166.35,166.92,166.31,166.82,6220.0,140.2169,140.6973,140.1831,140.613,6220.0
2016-09-07 10:00:00,166.89,167.12,166.42,166.62,25141.0,140.672,140.8659,140.2759,140.4444,25141.0
2016-09-07 10:30:00,166.87,166.87,166.44,166.53,16207.0,140.6552,140.6552,140.2927,140.3686,16207.0
2016-09-07 11:00:00,166.66,166.91,166.42,166.71,13059.0,140.4782,140.6889,140.2759,140.5203,13059.0
2016-09-07 11:30:00,166.67,166.69,166.28,166.49,15559.0,140.4866,140.5035,140.1579,140.3349,15559.0
2016-09-07 12:00:00,166.46,166.84,166.41,166.41,9715.0,140.3096,140.6299,140.2674,140.2674,9715.0
2016-09-07 12:30:00,166.41,166.74,166.16,166.16,11570.0,140.2674,140.5456,140.0567,140.0567,11570.0
2016-09-07 13:00:00,166.2,166.67,166.2,166.49,7300.0,140.0904,140.4866,140.0904,140.3349,7300.0
2016-09-07 13:30:00,166.56,166.56,166.18,166.18,2800.0,140.3939,140.3939,140.0736,140.0736,2800.0
2016-09-07 14:00:00,166.27,166.71,166.19,166.63,6690.0,140.1494,140.5203,140.082,140.4529,6690.0
2016-09-07 14:30:00,166.72,166.72,166.35,166.59,14905.0,140.5287,140.5287,140.2169,140.4192,14905.0
2016-09-07 15:00:00,166.56,166.65,166.45,166.52,16489.0,140.3939,140.4697,140.3012,140.3602,16489.0
2016-09-07 15:30:00,166.52,166.61,166.39,166.5,32802.0,140.3602,140.436,140.2506,140.3433,32802.0
2016-09-08 09:30:00,166.73,166.8,166.01,166.22,4555.0,140.5372,140.5962,139.9303,140.1073,4555.0
2016-09-08 10:00:00,166.59,167.42,166.31,167.0,15935.0,140.4192,141.1188,140.1831,140.7648,15935.0
2016-09-08 10:30:00,167.15,167.15,166.69,166.69,19166.0,140.8912,140.8912,140.5035,140.5035,19166.0
2016-09-08 11:00:00,166.7,166.78,166.2,166.33,5178.0,140.5119,140.5793,140.0904,140.2,5178.0
2016-09-08 11:30:00,166.33,166.7,166.07,166.7,5000.0,140.2,140.5119,139.9809,140.5119,5000.0
2016-09-08 12:00:00,166.36,166.71,166.26,166.68,4010.0,140.2253,140.5203,140.141,140.495,4010.0
2016-09-08 12:30:00,166.67,167.0,166.53,166.94,3833.0,140.4866,140.7648,140.3686,140.7142,3833.0
2016-09-08 13:00:00,166.83,166.97,166.58,166.91,6500.0,140.6215,140.7395,140.4107,140.6889,6500.0
2016-09-08 13:30:00,166.84,167.0,166.78,166.98,5500.0,140.6299,140.7648,140.5793,140.7479,5500.0
2016-09-08 14:00:00,166.89,167.23,166.89,167.05,4818.0,140.672,140.9586,140.672,140.8069,4818.0
2016-09-08 14:30:00,167.05,167.22,166.97,167.19,5189.0,140.8069,140.9502,140.7395,140.9249,5189.0
2016-09-08 15:00:00,167.19,167.21,166.98,167.08,5020.0,140.9249,140.9418,140.7479,140.8322,5020.0
2016-09-08 15:30:00,167.06,167.16,166.58,166.62,34229.0,140.8153,140.8996,140.4107,140.4444,34229.0
2016-09-09 09:30:00,165.8,166.11,164.63,165.45,4944.0,139.7533,140.0146,138.7671,139.4583,4944.0
2016-09-09 10:00:00,165.4,165.45,165.07,165.38,10013.0,139.4161,139.4583,139.1379,139.3992,10013.0
2016-09-09 10:30:00,165.31,165.32,164.81,165.0,7313.0,139.3402,139.3487,138.9188,139.0789,7313.0
2016-09-09 11:00:00,165.02,165.46,164.96,165.23,8941.0,139.0958,139.4667,139.0452,139.2728,8941.0
2016-09-09 11:30:00,165.19,165.74,165.16,165.17,4701.0,139.2391,139.7027,139.2138,139.2222,4701.0
2016-09-09 12:00:00,165.25,165.26,164.75,164.86,5892.0,139.2897,139.2981,138.8682,138.9609,5892.0
2016-09-09 12:30:00,164.75,165.11,164.71,164.9,6004.0,138.8682,139.1717,138.8345,138.9947,6004.0
2016-09-09 13:00:00,164.8,164.92,164.26,164.36,5970.0,138.9104,139.0115,138.4552,138.5395,5970.0
2016-09-09 13:30:00,164.36,164.37,163.52,164.06,4650.0,138.5395,138.5479,137.8314,138.2866,4650.0
2016-09-09 14:00:00,164.03,164.22,163.46,164.2,6956.0,138.2613,138.4215,137.7809,138.4046,6956.0
2016-09-09 14:30:00,164.2,164.48,163.88,164.32,5440.0,138.4046,138.6406,138.1349,138.5058,5440.0
2016-09-09 15:00:00,164.59,164.59,163.86,164.13,6213.0,138.7334,138.7334,138.118,138.3456,6213.0
2016-09-09 15:30:00,164.02,164.03,162.88,162.89,38591.0,138.2529,138.2613,137.292,137.3004,38591.0
2016-09-12 09:30:00,162.0,163.06,160.24,163.05,15512.0,136.5502,137.4437,135.0667,137.4353,15512.0
2016-09-12 10:00:00,163.08,164.27,163.02,163.86,10118.0,137.4606,138.4636,137.41,138.118,10118.0
2016-09-12 10:30:00,163.77,164.0,163.48,163.67,4642.0,138.0422,138.236,137.7977,137.9579,4642.0
2016-09-12 11:00:00,163.89,163.92,163.46,163.61,8027.0,138.1433,138.1686,137.7809,137.9073,8027.0
2016-09-12 11:30:00,163.62,163.87,163.35,163.68,9096.0,137.9157,138.1265,137.6882,137.9663,9096.0
2016-09-12 12:00:00,163.59,163.88,163.3,163.68,6547.0,137.8905,138.1349,137.646,137.9663,6547.0
2016-09-12 12:30:00,163.77,163.89,163.34,163.62,5900.0,138.0422,138.1433,137.6797,137.9157,5900.0
2016-09-12 13:00:00,163.75,164.02,163.28,163.28,13197.0,138.0253,138.2529,137.6292,137.6292,13197.0
2016-09-12 13:30:00,163.35,163.6,162.86,163.51,11261.0,137.6882,137.8989,137.2751,137.823,11261.0
2016-09-12 14:00:00,163.48,164.18,163.3,164.02,13855.0,137.7977,138.3878,137.646,138.2529,13855.0
2016-09-12 14:30:00,164.07,165.13,164.07,164.83,11488.0,138.295,139.1885,138.295,138.9357,11488.0
2016-09-12 15:00:00,164.8,165.05,164.19,164.49,8410.0,138.9104,139.1211,138.3962,138.6491,8410.0
2016-09-12 15:30:00,164.46,164.94,163.82,164.16,60956.0,138.6238,139.0284,138.0843,138.3709,60956.0
2016-09-13 09:30:00,163.28,163.48,162.91,162.98,3056.0,137.6292,137.7977,137.3173,137.3763,3056.0
2016-09-13 10:00:00,162.96,163.48,162.43,162.77,10939.0,137.3594,137.7977,136.9127,137.1993,10939.0
2016-09-13 10:30:00,162.96,163.42,162.87,163.2,4327.0,137.3594,137.7472,137.2836,137.5617,4327.0
2016-09-13 11:00:00,163.22,163.22,161.91,162.11,7559.0,137.5786,137.5786,136.4744,136.643,7559.0
2016-09-13 11:30:00,162.19,162.4,161.65,161.91,20784.0,136.7104,136.8874,136.2552,136.4744,20784.0
2016-09-13 12:00:00,161.79,162.86,161.73,162.19,3500.0,136.3732,137.2751,136.3227,136.7104,3500.0
2016-09-13 12:30:00,162.2,162.32,161.34,161.35,2800.0,136.7188,136.82,135.9939,136.0024,2800.0
2016-09-13 13:00:00,161.29,162.39,161.21,162.39,6200.0,135.9518,136.879,135.8843,136.879,6200.0
2016-09-13 13:30:00,162.51,162.51,161.23,161.54,5900.0,136.9801,136.9801,135.9012,136.1625,5900.0
2016-09-13 14:00:00,161.73,161.74,161.18,161.18,6602.0,136.3227,136.3311,135.8591,135.8591,6602.0
2016-09-13 14:30:00,161.24,161.63,160.8,160.8,9009.0,135.9096,136.2384,135.5388,135.5388,9009.0
2016-09-13 15:00:00,161.0,161.9,160.94,161.81,8620.0,135.7073,136.4659,135.6568,136.3901,8620.0
2016-09-13 15:30:00,161.8,161.8,160.82,160.9,34828.0,136.3817,136.3817,135.5556,135.623,34828.0
2016-09-14 09:30:00,161.33,162.38,160.44,161.75,28015.0,135.9855,136.8705,135.2353,136.3395,28015.0
2016-09-14 10:00:00,161.77,161.88,161.37,161.82,6771.0,136.3564,136.4491,136.0192,136.3985,6771.0
2016-09-14 10:30:00,161.76,162.22,160.61,160.92,7689.0,136.3479,136.7357,135.3786,135.6399,7689.0
2016-09-14 11:00:00,160.86,161.08,160.47,160.58,30242.0,135.5893,135.7748,135.2606,135.3533,30242.0
2016-09-14 11:30:00,160.48,160.54,160.12,160.29,7808.0,135.269,135.3196,134.9656,135.1089,7808.0
2016-09-14 12:00:00,160.24,160.88,160.2,160.78,16834.0,135.0667,135.6062,135.033,135.5219,16834.0
2016-09-14 12:30:00,160.9,161.0,160.55,160.95,4625.0,135.623,135.7073,135.328,135.6652,4625.0
2016-09-14 13:00:00,161.0,161.08,160.61,160.79,3964.0,135.7073,135.7748,135.3786,135.5303,3964.0
2016-09-14 13:30:00,160.91,161.04,160.39,160.55,5600.0,135.6315,135.7411,135.1932,135.328,5600.0
2016-09-14 14:00:00,160.43,160.66,159.98,160.05,13265.0,135.2269,135.4207,134.8476,134.9066,13265.0
2016-09-14 14:30:00,160.25,160.26,159.86,160.11,8653.0,135.0752,135.0836,134.7464,134.9572,8653.0
2016-09-14 15:00:00,160.04,160.17,159.49,159.52,13682.0,134.8981,135.0077,134.4346,134.4598,13682.0
2016-09-14 15:30:00,159.55,159.66,159.14,159.5,53162.0,134.4851,134.5778,134.1395,134.443,53162.0
2016-09-15 09:30:00,159.25,159.55,158.28,159.16,69825.0,134.2323,134.4851,133.4146,134.1564,69825.0
2016-09-15 10:00:00,159.33,159.76,159.3,159.52,30629.0,134.2997,134.6621,134.2744,134.4598,30629.0
2016-09-15 10:30:00,159.49,159.5,158.54,158.94,27700.0,134.4346,134.443,133.6338,133.971,27700.0
2016-09-15 11:00:00,158.93,159.29,158.56,158.76,19524.0,133.9625,134.266,133.6507,133.8192,19524.0
2016-09-15 11:30:00,158.84,159.12,158.6,158.71,22305.0,133.8867,134.1227,133.6844,133.7771,22305.0
2016-09-15 12:00:00,158.76,158.85,158.48,158.53,10275.0,133.8192,133.8951,133.5832,133.6254,10275.0
2016-09-15 12:30:00,158.6,158.64,158.2,158.56,7478.0,133.6844,133.7181,133.3472,133.6507,7478.0
2016-09-15 13:00:00,158.56,158.94,158.27,158.41,18019.0,133.6507,133.971,133.4062,133.5242,18019.0
2016-09-15 13:30:00,158.48,159.22,158.46,159.12,12999.0,133.5832,134.207,133.5664,134.1227,12999.0
2016-09-15 14:00:00,159.22,160.35,159.22,159.91,20479.0,134.207,135.1594,134.207,134.7886,20479.0
2016-09-15 14:30:00,160.01,160.12,159.68,160.02,14633.0,134.8729,134.9656,134.5947,134.8813,14633.0
2016-09-15 15:00:00,159.99,160.1,159.74,159.87,11247.0,134.856,134.9487,134.6453,134.7549,11247.0
2016-09-15 15:30:00,159.88,160.18,159.83,159.92,40095.0,134.7633,135.0162,134.7211,134.797,40095.0
2016-09-16 09:30:00,159.49,159.9,158.16,158.6,33388.0,134.4346,134.7801,133.3135,133.6844,33388.0
2016-09-16 10:00:00,158.69,158.69,157.83,158.06,13590.0,133.7602,133.7602,133.0353,133.2292,13590.0
2016-09-16 10:30:00,158.13,158.74,157.89,158.64,10951.0,133.2882,133.8024,133.0859,133.7181,10951.0
2016-09-16 11:00:00,158.64,158.73,158.28,158.39,6770.0,133.7181,133.7939,133.4146,133.5074,6770.0
2016-09-16 11:30:00,158.36,158.65,158.19,158.32,11825.0,133.4821,133.7265,133.3388,133.4484,11825.0
2016-09-16 12:00:00,158.45,158.58,158.39,158.48,5601.0,133.5579,133.6675,133.5074,133.5832,5601.0
2016-09-16 12:30:00,158.49,158.58,158.01,158.01,7860.0,133.5916,133.6675,133.1871,133.1871,7860.0
2016-09-16 13:00:00,158.04,158.48,157.98,158.43,6400.0,133.2123,133.5832,133.1618,133.5411,6400.0
2016-09-16 13:30:00,158.5,158.5,158.11,158.25,11635.0,133.6001,133.6001,133.2713,133.3894,11635.0
2016-09-16 14:00:00,158.15,158.28,158.06,158.06,10282.0,133.3051,133.4146,133.2292,133.2292,10282.0
2016-09-16 14:30:00,158.17,158.26,157.92,157.92,8009.0,133.3219,133.3978,133.1112,133.1112,8009.0
2016-09-16 15:00:00,157.99,158.21,157.32,157.36,18761.0,133.1702,133.3556,132.6055,132.6392,18761.0
2016-09-16 15:30:00,157.36,157.6,156.15,156.36,116569.0,132.6392,132.8415,131.6193,131.7963,116569.0
2016-09-19 09:30:00,156.88,157.64,155.52,157.64,44460.0,132.2346,132.8752,131.0882,132.8752,44460.0
2016-09-19 10:00:00,157.5,157.7,156.98,157.16,20808.0,132.7572,132.9258,132.3189,132.4706,20808.0
2016-09-19 10:30:00,157.1,157.18,156.86,157.09,15360.0,132.42,132.4874,132.2177,132.4116,15360.0
2016-09-19 11:00:00,157.08,157.27,156.66,157.0,10680.0,132.4032,132.5633,132.0491,132.3357,10680.0
2016-09-19 11:30:00,157.0,157.18,156.72,157.01,11738.0,132.3357,132.4874,132.0997,132.3442,11738.0
2016-09-19 12:00:00,157.07,157.12,156.48,156.83,20523.0,132.3947,132.4369,131.8974,132.1924,20523.0
2016-09-19 12:30:00,156.74,156.89,156.43,156.52,14351.0,132.1166,132.243,131.8553,131.9311,14351.0
2016-09-19 13:00:00,156.48,156.84,156.45,156.48,13100.0,131.8974,132.2009,131.8721,131.8974,13100.0
2016-09-19 13:30:00,156.47,156.54,155.57,155.71,25718.0,131.889,131.948,131.1304,131.2484,25718.0
2016-09-19 14:00:00,155.72,156.04,155.62,155.79,25036.0,131.2568,131.5265,131.1725,131.3158,25036.0
2016-09-19 14:30:00,155.84,156.02,155.64,155.9,28550.0,131.358,131.5097,131.1894,131.4085,28550.0
2016-09-19 15:00:00,155.95,155.98,155.09,155.09,40967.0,131.4507,131.476,130.7258,130.7258,40967.0
2016-09-19 15:30:00,155.06,155.35,154.5,154.66,160854.0,130.7005,130.9449,130.2285,130.3633,160854.0
2016-09-20 09:30:00,150.4,151.08,150.0,150.88,62693.0,126.7726,127.3457,126.4354,127.1772,62693.0
2016-09-20 10:00:00,150.78,151.19,150.15,150.74,54398.0,127.0929,127.4385,126.5618,127.0592,54398.0
2016-09-20 10:30:00,150.84,150.92,150.12,150.15,22246.0,127.1434,127.2109,126.5366,126.5618,22246.0
2016-09-20 11:00:00,150.15,150.63,149.95,150.34,39144.0,126.5618,126.9664,126.3933,126.722,39144.0
2016-09-20 11:30:00,150.41,150.5,149.36,149.7,41981.0,126.781,126.8569,125.8959,126.1825,41981.0
2016-09-20 12:00:00,149.75,150.23,149.75,150.11,29753.0,126.2247,126.6293,126.2247,126.5281,29753.0
2016-09-20 12:30:00,150.18,150.2,149.79,149.94,18966.0,126.5871,126.604,126.2584,126.3848,18966.0
2016-09-20 13:00:00,150.02,150.28,149.95,150.22,14391.0,126.4523,126.6714,126.3933,126.6208,14391.0
2016-09-20 13:30:00,150.15,150.15,149.97,150.03,13920.0,126.5618,126.5618,126.4101,126.4607,13920.0
2016-09-20 14:00:00,150.03,150.05,149.62,149.7,11151.0,126.4607,126.4776,126.1151,126.1825,11151.0
2016-09-20 14:30:00,149.62,149.83,149.51,149.71,13112.0,126.1151,126.2921,126.0224,126.191,13112.0
2016-09-20 15:00:00,149.8,150.11,149.74,150.11,17925.0,126.2668,126.5281,126.2163,126.5281,17925.0
2016-09-20 15:30:00,150.05,150.05,149.07,149.11,80642.0,126.4776,126.4776,125.6515,125.6852,80642.0
2016-09-21 09:30:00,149.17,149.95,149.17,149.58,57759.0,125.7358,126.3933,125.7358,126.0814,57759.0
2016-09-21 10:00:00,149.66,149.69,149.38,149.55,25780.0,126.1488,126.1741,125.9128,126.0561,25780.0
2016-09-21 10:30:00,149.62,149.82,149.56,149.58,49854.0,126.1151,126.2837,126.0645,126.0814,49854.0
2016-09-21 11:00:00,149.67,149.67,149.39,149.5,28771.0,126.1572,126.1572,125.9212,126.014,28771.0
2016-09-21 11:30:00,149.5,149.8,149.42,149.6,18208.0,126.014,126.2668,125.9465,126.0982,18208.0
2016-09-21 12:00:00,149.63,149.72,149.28,149.28,15537.0,126.1235,126.1994,125.8285,125.8285,15537.0
2016-09-21 12:30:00,149.26,149.44,149.1,149.33,7604.0,125.8117,125.9634,125.6768,125.8707,7604.0
2016-09-21 13:00:00,149.47,149.66,149.46,149.55,11774.0,125.9887,126.1488,125.9802,126.0561,11774.0
2016-09-21 13:30:00,149.55,149.72,149.52,149.59,50826.0,126.0561,126.1994,126.0308,126.0898,50826.0
2016-09-21 14:00:00,149.59,149.96,149.22,149.25,60345.0,126.0898,126.4017,125.7779,125.8032,60345.0
2016-09-21 14:30:00,149.29,149.58,149.14,149.55,74850.0,125.8369,126.0814,125.7105,126.0561,74850.0
2016-09-21 15:00:00,149.53,149.96,149.53,149.85,47111.0,126.0392,126.4017,126.0392,126.309,47111.0
2016-09-21 15:30:00,149.86,150.19,149.86,150.04,144677.0,126.3174,126.5956,126.3174,126.4691,144677.0
2016-09-22 09:30:00,151.15,151.96,150.77,151.1,36884.0,127.4047,128.0875,127.0844,127.3626,36884.0
2016-09-22 10:00:00,151.26,153.0,151.1,152.95,27111.0,127.4975,128.9641,127.3626,128.922,27111.0
2016-09-22 10:30:00,152.95,153.33,152.76,153.28,22035.0,128.922,129.2423,128.7618,129.2001,22035.0
2016-09-22 11:00:00,153.27,153.53,152.95,153.12,18676.0,129.1917,129.4109,128.922,129.0653,18676.0
2016-09-22 11:30:00,153.06,153.14,152.88,153.05,24430.0,129.0147,129.0821,128.863,129.0063,24430.0
2016-09-22 12:00:00,153.05,153.21,152.78,153.15,16062.0,129.0063,129.1411,128.7787,129.0905,16062.0
2016-09-22 12:30:00,153.12,153.53,153.06,153.45,12671.0,129.0653,129.4109,129.0147,129.3434,12671.0
2016-09-22 13:00:00,153.59,154.16,153.59,154.14,11207.0,129.4614,129.9419,129.4614,129.925,11207.0
2016-09-22 13:30:00,154.16,154.32,153.92,154.03,12212.0,129.9419,130.0767,129.7396,129.8323,12212.0
2016-09-22 14:00:00,154.07,154.35,153.84,153.97,16586.0,129.866,130.102,129.6722,129.7817,16586.0
2016-09-22 14:30:00,153.9,153.9,153.37,153.79,17020.0,129.7227,129.7227,129.276,129.63,17020.0
2016-09-22 15:00:00,153.92,154.09,153.74,154.05,18483.0,129.7396,129.8829,129.5879,129.8492,18483.0
2016-09-22 15:30:00,154.05,154.21,153.79,153.99,39684.0,129.8492,129.984,129.63,129.7986,39684.0
2016-09-23 09:30:00,153.14,153.99,152.75,153.38,16977.0,129.0821,129.7986,128.7534,129.2844,16977.0
2016-09-23 10:00:00,153.36,153.96,153.35,153.69,20917.0,129.2676,129.7733,129.2591,129.5457,20917.0
2016-09-23 10:30:00,153.65,154.33,153.39,154.08,12400.0,129.512,130.0852,129.2928,129.8744,12400.0
2016-09-23 11:00:00,154.0,154.27,153.73,154.16,13471.0,129.807,130.0346,129.5794,129.9419,13471.0
2016-09-23 11:30:00,154.21,154.24,153.69,153.95,9381.0,129.984,130.0093,129.5457,129.7649,9381.0
2016-09-23 12:00:00,153.96,154.27,153.82,154.27,7212.0,129.7733,130.0346,129.6553,130.0346,7212.0
2016-09-23 12:30:00,154.17,154.49,154.13,154.4,13662.0,129.9503,130.22,129.9166,130.1442,13662.0
2016-09-23 13:00:00,154.37,154.46,154.01,154.13,5519.0,130.1189,130.1948,129.8154,129.9166,5519.0
2016-09-23 13:30:00,154.04,154.11,153.67,153.78,9340.0,129.8407,129.8997,129.5289,129.6216,9340.0
2016-09-23 14:00:00,153.73,153.91,153.46,153.83,10712.0,129.5794,129.7312,129.3518,129.6637,10712.0
2016-09-23 14:30:00,153.75,154.14,153.7,154.14,10064.0,129.5963,129.925,129.5541,129.925,10064.0
2016-09-23 15:00:00,154.15,154.25,153.56,153.76,15457.0,129.9335,130.0177,129.4361,129.6047,15457.0
2016-09-23 15:30:00,153.77,154.01,153.46,153.46,46318.0,129.6131,129.8154,129.3518,129.3518,46318.0
2016-09-26 09:30:00,153.27,153.83,152.97,153.37,13335.0,129.1917,129.6637,128.9388,129.276,13335.0
2016-09-26 10:00:00,153.37,154.28,153.36,154.01,11473.0,129.276,130.043,129.2676,129.8154,11473.0
2016-09-26 10:30:00,154.25,154.68,154.06,154.5,15643.0,130.0177,130.3802,129.8576,130.2285,15643.0
2016-09-26 11:00:00,154.46,154.94,154.34,154.7,12833.0,130.1948,130.5993,130.0936,130.397,12833.0
2016-09-26 11:30:00,154.72,155.02,154.72,154.9,7964.0,130.4139,130.6668,130.4139,130.5656,7964.0
2016-09-26 12:00:00,154.96,155.23,154.95,155.21,5575.0,130.6162,130.8438,130.6078,130.8269,5575.0
2016-09-26 12:30:00,155.23,155.54,155.18,155.43,6100.0,130.8438,131.1051,130.8016,131.0124,6100.0
2016-09-26 13:00:00,155.45,155.46,155.07,155.11,25902.0,131.0292,131.0377,130.7089,130.7426,25902.0
2016-09-26 13:30:00,155.1,155.12,154.73,154.91,10451.0,130.7342,130.7511,130.4223,130.5741,10451.0
2016-09-26 14:00:00,154.93,155.27,154.81,155.13,7603.0,130.5909,130.8775,130.4898,130.7595,7603.0
2016-09-26 14:30:00,155.17,155.32,154.97,155.26,7322.0,130.7932,130.9196,130.6246,130.8691,7322.0
2016-09-26 15:00:00,155.22,155.34,154.9,155.09,13590.0,130.8354,130.9365,130.5656,130.7258,13590.0
2016-09-26 15:30:00,155.16,155.19,154.46,154.52,49737.0,130.7848,130.8101,130.1948,130.2453,49737.0
2016-09-27 09:30:00,154.96,155.49,154.13,155.24,10562.0,130.6162,131.0629,129.9166,130.8522,10562.0
2016-09-27 10:00:00,155.26,155.55,154.57,154.58,10377.0,130.8691,131.1135,130.2875,130.2959,10377.0
2016-09-27 10:30:00,154.5,154.52,153.65,153.65,20919.0,130.2285,130.2453,129.512,129.512,20919.0
2016-09-27 11:00:00,153.64,154.21,153.59,154.01,10248.0,129.5036,129.984,129.4614,129.8154,10248.0
2016-09-27 11:30:00,154.39,154.52,154.08,154.16,7525.0,130.1357,130.2453,129.8744,129.9419,7525.0
2016-09-27 12:00:00,154.24,154.55,154.02,154.51,7483.0,130.0093,130.2706,129.8239,130.2369,7483.0
2016-09-27 12:30:00,154.54,154.54,154.05,154.29,5212.0,130.2622,130.2622,129.8492,130.0515,5212.0
2016-09-27 13:00:00,154.26,154.33,153.95,154.09,7954.0,130.0262,130.0852,129.7649,129.8829,7954.0
2016-09-27 13:30:00,154.1,154.35,154.01,154.01,5300.0,129.8913,130.102,129.8154,129.8154,5300.0
2016-09-27 14:00:00,154.09,154.18,154.04,154.15,5831.0,129.8829,129.9587,129.8407,129.9335,5831.0
2016-09-27 14:30:00,154.15,154.66,154.15,154.58,12700.0,129.9335,130.3633,129.9335,130.2959,12700.0
2016-09-27 15:00:00,154.6,154.68,154.02,154.06,12431.0,130.3128,130.3802,129.8239,129.8576,12431.0
2016-09-27 15:30:00,154.04,154.06,153.8,153.8,35727.0,129.8407,129.8576,129.6384,129.6384,35727.0
2016-09-28 09:30:00,153.91,154.52,153.78,154.52,5593.0,129.7312,130.2453,129.6216,130.2453,5593.0
2016-09-28 10:00:00,154.55,154.68,153.95,154.13,6549.0,130.2706,130.3802,129.7649,129.9166,6549.0
2016-09-28 10:30:00,154.14,154.14,153.41,153.42,8675.0,129.925,129.925,129.3097,129.3181,8675.0
2016-09-28 11:00:00,153.4,153.5,153.19,153.22,5049.0,129.3013,129.3856,129.1243,129.1496,5049.0
2016-09-28 11:30:00,153.23,153.39,153.15,153.28,3899.0,129.158,129.2928,129.0905,129.2001,3899.0
2016-09-28 12:00:00,153.33,153.45,153.04,153.2,10518.0,129.2423,129.3434,128.9978,129.1327,10518.0
2016-09-28 12:30:00,153.14,153.64,153.02,153.43,8165.0,129.0821,129.5036,128.981,129.3266,8165.0
2016-09-28 13:00:00,153.61,154.15,153.58,154.04,5194.0,129.4783,129.9335,129.453,129.8407,5194.0
2016-09-28 13:30:00,154.09,154.27,154.09,154.16,2620.0,129.8829,130.0346,129.8829,129.9419,2620.0
2016-09-28 14:00:00,154.17,154.77,154.02,154.72,9872.0,129.9503,130.4561,129.8239,130.4139,9872.0
2016-09-28 14:30:00,154.69,154.92,154.62,154.65,9363.0,130.3886,130.5825,130.3296,130.3549,9363.0
2016-09-28 15:00:00,154.79,155.03,154.65,154.97,15981.0,130.4729,130.6752,130.3549,130.6246,15981.0
2016-09-28 15:30:00,154.92,155.26,154.79,154.8,61930.0,130.5825,130.8691,130.4729,130.4813,61930.0
2016-09-29 09:30:00,154.7,154.79,154.12,154.26,2983.0,130.397,130.4729,129.9082,130.0262,2983.0
2016-09-29 10:00:00,154.42,154.5,153.71,153.72,12630.0,130.161,130.2285,129.5626,129.571,12630.0
2016-09-29 10:30:00,153.7,153.7,153.21,153.21,7600.0,129.5541,129.5541,129.1411,129.1411,7600.0
2016-09-29 11:00:00,153.06,153.25,152.56,153.25,5297.0,129.0147,129.1748,128.5932,129.1748,5297.0
2016-09-29 11:30:00,153.27,153.29,152.54,152.57,10886.0,129.1917,129.2086,128.5764,128.6017,10886.0
2016-09-29 12:00:00,152.52,152.81,152.44,152.57,6216.0,128.5595,128.804,128.4921,128.6017,6216.0
2016-09-29 12:30:00,152.59,152.71,151.6,151.77,5710.0,128.6185,128.7197,127.784,127.9273,5710.0
2016-09-29 13:00:00,151.7,152.12,151.18,151.88,4146.0,127.8683,128.2224,127.43,128.0201,4146.0
2016-09-29 13:30:00,151.71,152.03,151.59,151.59,3893.0,127.8768,128.1465,127.7756,127.7756,3893.0
2016-09-29 14:00:00,151.66,153.16,151.52,153.16,13011.0,127.8346,129.099,127.7166,129.099,13011.0
2016-09-29 14:30:00,153.01,153.55,153.01,153.13,14622.0,128.9725,129.4277,128.9725,129.0737,14622.0
2016-09-29 15:00:00,153.11,153.13,152.77,152.91,6445.0,129.0568,129.0737,128.7702,128.8883,6445.0
2016-09-29 15:30:00,153.0,153.3,152.49,152.59,24817.0,128.9641,129.217,128.5342,128.6185,24817.0
2016-09-30 09:30:00,154.15,154.15,152.54,152.67,16142.0,129.9335,129.9335,128.5764,128.686,16142.0
2016-09-30 10:00:00,152.74,152.74,151.99,152.28,11170.0,128.745,128.745,128.1128,128.3572,11170.0
2016-09-30 10:30:00,152.41,152.9,152.35,152.8,34805.0,128.4668,128.8798,128.4162,128.7955,34805.0
2016-09-30 11:00:00,152.85,153.7,152.85,153.49,11438.0,128.8377,129.5541,128.8377,129.3771,11438.0
2016-09-30 11:30:00,153.44,153.49,152.76,152.99,21959.0,129.335,129.3771,128.7618,128.9557,21959.0
2016-09-30 12:00:00,152.93,153.8,152.93,153.77,7892.0,128.9051,129.6384,128.9051,129.6131,7892.0
2016-09-30 12:30:00,153.63,154.14,153.63,153.9,10994.0,129.4951,129.925,129.4951,129.7227,10994.0
2016-09-30 13:00:00,153.85,154.04,153.74,153.74,7535.0,129.6806,129.8407,129.5879,129.5879,7535.0
2016-09-30 13:30:00,153.76,153.78,153.6,153.65,5825.0,129.6047,129.6216,129.4699,129.512,5825.0
2016-09-30 14:00:00,153.66,154.07,153.63,154.07,5822.0,129.5204,129.866,129.4951,129.866,5822.0
2016-09-30 14:30:00,154.0,154.1,153.72,153.8,12371.0,129.807,129.8913,129.571,129.6384,12371.0
2016-09-30 15:00:00,153.78,154.12,153.78,154.0,11749.0,129.6216,129.9082,129.6216,129.807,11749.0
2016-09-30 15:30:00,153.96,154.37,153.42,153.44,46030.0,129.7733,130.1189,129.3181,129.335,46030.0
2016-10-03 09:30:00,153.25,153.25,152.0,152.0,14010.0,129.1748,129.1748,128.1212,128.1212,14010.0
2016-10-03 10:00:00,152.21,153.02,152.05,152.61,17676.0,128.2982,128.981,128.1634,128.6354,17676.0
2016-10-03 10:30:00,152.67,153.42,152.67,152.99,12154.0,128.686,129.3181,128.686,128.9557,12154.0
2016-10-03 11:00:00,152.99,152.99,152.1,152.1,7688.0,128.9557,128.9557,128.2055,128.2055,7688.0
2016-10-03 11:30:00,152.32,152.35,151.67,151.74,7565.0,128.3909,128.4162,127.8431,127.9021,7565.0
2016-10-03 12:00:00,151.74,152.52,151.73,152.33,5729.0,127.9021,128.5595,127.8936,128.3994,5729.0
2016-10-03 12:30:00,152.32,152.77,152.25,152.77,3475.0,128.3909,128.7702,128.3319,128.7702,3475.0
2016-10-03 13:00:00,152.79,152.95,152.52,152.61,5347.0,128.7871,128.922,128.5595,128.6354,5347.0
2016-10-03 13:30:00,152.59,152.82,152.57,152.73,9465.0,128.6185,128.8124,128.6017,128.7365,9465.0
2016-10-03 14:00:00,152.73,152.92,152.49,152.92,10537.0,128.7365,128.8967,128.5342,128.8967,10537.0
2016-10-03 14:30:00,152.87,152.99,152.72,152.93,17370.0,128.8545,128.9557,128.7281,128.9051,17370.0
2016-10-03 15:00:00,152.98,153.1,152.71,153.08,8245.0,128.9473,129.0484,128.7197,129.0315,8245.0
2016-10-03 15:30:00,153.17,153.63,153.06,153.52,58971.0,129.1074,129.4951,129.0147,129.4024,58971.0
2016-10-04 09:30:00,153.64,154.6,153.64,153.97,12507.0,129.5036,130.3128,129.5036,129.7817,12507.0
2016-10-04 10:00:00,153.82,154.05,153.44,153.85,12725.0,129.6553,129.8492,129.335,129.6806,12725.0
2016-10-04 10:30:00,153.75,154.08,153.59,153.59,10767.0,129.5963,129.8744,129.4614,129.4614,10767.0
2016-10-04 11:00:00,153.63,153.63,152.95,153.44,18815.0,129.4951,129.4951,128.922,129.335,18815.0
2016-10-04 11:30:00,153.62,154.29,153.43,153.84,15410.0,129.4867,130.0515,129.3266,129.6722,15410.0
2016-10-04 12:00:00,153.93,154.04,153.74,153.9,11974.0,129.748,129.8407,129.5879,129.7227,11974.0
2016-10-04 12:30:00,153.9,154.02,153.54,153.73,8554.0,129.7227,129.8239,129.4193,129.5794,8554.0
2016-10-04 13:00:00,153.71,153.77,153.0,153.08,13030.0,129.5626,129.6131,128.9641,129.0315,13030.0
2016-10-04 13:30:00,153.11,153.52,153.1,153.52,14688.0,129.0568,129.4024,129.0484,129.4024,14688.0
2016-10-04 14:00:00,153.52,153.66,153.42,153.51,25804.0,129.4024,129.5204,129.3181,129.394,25804.0
2016-10-04 14:30:00,153.6,153.68,153.39,153.39,14588.0,129.4699,129.5373,129.2928,129.2928,14588.0
2016-10-04 15:00:00,153.39,153.91,153.38,153.79,27721.0,129.2928,129.7312,129.2844,129.63,27721.0
2016-10-04 15:30:00,153.77,153.88,153.61,153.79,55637.0,129.6131,129.7059,129.4783,129.63,55637.0
2016-10-05 09:30:00,154.48,154.95,153.79,154.63,28250.0,130.2116,130.6078,129.63,130.338,28250.0
2016-10-05 10:00:00,154.56,154.57,153.96,154.04,13795.0,130.279,130.2875,129.7733,129.8407,13795.0
2016-10-05 10:30:00,154.08,154.65,153.83,154.65,5000.0,129.8744,130.3549,129.6637,130.3549,5000.0
2016-10-05 11:00:00,154.87,155.31,154.79,155.11,10047.0,130.5403,130.9112,130.4729,130.7426,10047.0
2016-10-05 11:30:00,155.11,155.34,154.8,154.93,11390.0,130.7426,130.9365,130.4813,130.5909,11390.0
2016-10-05 12:00:00,154.83,155.1,154.75,154.99,8799.0,130.5066,130.7342,130.4392,130.6415,8799.0
2016-10-05 12:30:00,154.95,155.15,154.89,154.93,6348.0,130.6078,130.7764,130.5572,130.5909,6348.0
2016-10-05 13:00:00,154.88,155.02,154.49,154.61,3600.0,130.5488,130.6668,130.22,130.3212,3600.0
2016-10-05 13:30:00,154.6,154.75,154.5,154.59,7100.0,130.3128,130.4392,130.2285,130.3043,7100.0
2016-10-05 14:00:00,154.62,154.81,154.48,154.48,13118.0,130.3296,130.4898,130.2116,130.2116,13118.0
2016-10-05 14:30:00,154.48,154.61,154.42,154.54,10006.0,130.2116,130.3212,130.161,130.2622,10006.0
2016-10-05 15:00:00,154.5,154.57,154.32,154.37,15088.0,130.2285,130.2875,130.0767,130.1189,15088.0
2016-10-05 15:30:00,154.37,154.82,154.34,154.63,62883.0,130.1189,130.4982,130.0936,130.338,62883.0
2016-10-06 09:30:00,154.37,155.01,154.31,154.72,24286.0,130.1189,130.6583,130.0683,130.4139,24286.0
2016-10-06 10:00:00,154.58,154.95,154.44,154.78,12469.0,130.2959,130.6078,130.1779,130.4645,12469.0
2016-10-06 10:30:00,154.78,155.04,154.5,154.74,8433.0,130.4645,130.6836,130.2285,130.4308,8433.0
2016-10-06 11:00:00,154.73,154.96,154.6,154.85,11048.0,130.4223,130.6162,130.3128,130.5235,11048.0
2016-10-06 11:30:00,154.81,155.44,154.58,155.15,8155.0,130.4898,131.0208,130.2959,130.7764,8155.0
2016-10-06 12:00:00,155.22,155.34,155.01,155.23,10216.0,130.8354,130.9365,130.6583,130.8438,10216.0
2016-10-06 12:30:00,155.2,155.72,155.19,155.6,6800.0,130.8185,131.2568,130.8101,131.1557,6800.0
2016-10-06 13:00:00,155.59,155.64,155.48,155.53,7182.0,131.1472,131.1894,131.0545,131.0967,7182.0
2016-10-06 13:30:00,155.47,155.65,155.44,155.55,9040.0,131.0461,131.1978,131.0208,131.1135,9040.0
2016-10-06 14:00:00,155.53,155.98,155.48,155.89,27933.0,131.0967,131.476,131.0545,131.4001,27933.0
2016-10-06 14:30:00,155.92,155.98,155.81,155.81,12247.0,131.4254,131.476,131.3327,131.3327,12247.0
2016-10-06 15:00:00,155.81,156.0,155.8,155.93,13868.0,131.3327,131.4928,131.3242,131.4338,13868.0
2016-10-06 15:30:00,155.93,156.07,155.91,156.01,38873.0,131.4338,131.5518,131.417,131.5013,38873.0
2016-10-07 09:30:00,155.8,155.83,153.94,154.63,24171.0,131.3242,131.3495,129.7564,130.338,24171.0
2016-10-07 10:00:00,154.66,155.2,154.4,154.97,17200.0,130.3633,130.8185,130.1442,130.6246,17200.0
2016-10-07 10:30:00,154.92,155.08,154.61,154.8,14872.0,130.5825,130.7174,130.3212,130.4813,14872.0
2016-10-07 11:00:00,154.84,155.04,154.77,154.91,9742.0,130.5151,130.6836,130.4561,130.5741,9742.0
2016-10-07 11:30:00,154.91,155.0,154.01,154.42,17088.0,130.5741,130.6499,129.8154,130.161,17088.0
2016-10-07 12:00:00,154.41,154.63,154.31,154.4,11200.0,130.1526,130.338,130.0683,130.1442,11200.0
2016-10-07 12:30:00,154.48,154.74,154.35,154.67,10020.0,130.2116,130.4308,130.102,130.3718,10020.0
2016-10-07 13:00:00,154.67,155.04,154.54,154.92,16901.0,130.3718,130.6836,130.2622,130.5825,16901.0
2016-10-07 13:30:00,155.01,155.64,155.01,155.5,9745.0,130.6583,131.1894,130.6583,131.0714,9745.0
2016-10-07 14:00:00,155.49,155.73,155.45,155.6,17299.0,131.0629,131.2652,131.0292,131.1557,17299.0
2016-10-07 14:30:00,155.6,155.82,155.59,155.62,13712.0,131.1557,131.3411,131.1472,131.1725,13712.0
2016-10-07 15:00:00,155.61,155.68,155.41,155.49,16380.0,131.1641,131.2231,130.9955,131.0629,16380.0
2016-10-07 15:30:00,155.53,155.53,155.16,155.29,57522.0,131.0967,131.0967,130.7848,130.8944,57522.0
2016-10-10 09:30:00,155.28,157.36,154.46,157.03,18042.0,130.8859,132.6392,130.1948,132.361,18042.0
2016-10-10 10:00:00,157.04,157.04,156.43,156.69,10624.0,132.3694,132.3694,131.8553,132.0744,10624.0
2016-10-10 10:30:00,156.66,157.29,156.66,156.99,16884.0,132.0491,132.5802,132.0491,132.3273,16884.0
2016-10-10 11:00:00,156.96,157.17,156.65,156.65,21895.0,132.302,132.479,132.0407,132.0407,21895.0
2016-10-10 11:30:00,156.57,156.75,156.47,156.63,11585.0,131.9733,132.125,131.889,132.0238,11585.0
2016-10-10 12:00:00,156.62,156.62,156.44,156.54,2900.0,132.0154,132.0154,131.8637,131.948,2900.0
2016-10-10 12:30:00,156.62,156.71,156.41,156.41,10030.0,132.0154,132.0913,131.8384,131.8384,10030.0
2016-10-10 13:00:00,156.41,156.55,155.97,155.99,9152.0,131.8384,131.9564,131.4675,131.4844,9152.0
2016-10-10 13:30:00,156.18,156.24,156.01,156.21,6658.0,131.6445,131.6951,131.5013,131.6698,6658.0
2016-10-10 14:00:00,156.22,156.37,156.02,156.18,9307.0,131.6783,131.8047,131.5097,131.6445,9307.0
2016-10-10 14:30:00,156.46,156.69,156.45,156.69,9272.0,131.8806,132.0744,131.8721,132.0744,9272.0
2016-10-10 15:00:00,156.69,156.74,156.38,156.69,47319.0,132.0744,132.1166,131.8131,132.0744,47319.0
2016-10-10 15:30:00,156.65,156.69,156.19,156.29,38149.0,132.0407,132.0744,131.653,131.7373,38149.0
2016-10-11 09:30:00,155.85,155.85,154.61,155.3,7254.0,131.3664,131.3664,130.3212,130.9028,7254.0
2016-10-11 10:00:00,155.35,155.69,155.12,155.3,28466.0,130.9449,131.2315,130.7511,130.9028,28466.0
2016-10-11 10:30:00,155.1,155.1,154.62,154.76,6328.0,130.7342,130.7342,130.3296,130.4476,6328.0
2016-10-11 11:00:00,154.58,154.65,154.27,154.36,7709.0,130.2959,130.3549,130.0346,130.1105,7709.0
2016-10-11 11:30:00,154.42,154.84,154.21,154.34,12463.0,130.161,130.5151,129.984,130.0936,12463.0
2016-10-11 12:00:00,154.31,154.31,153.86,154.18,12464.0,130.0683,130.0683,129.689,129.9587,12464.0
2016-10-11 12:30:00,154.21,154.6,154.16,154.24,4000.0,129.984,130.3128,129.9419,130.0093,4000.0
2016-10-11 13:00:00,154.17,154.18,153.74,154.1,6200.0,129.9503,129.9587,129.5879,129.8913,6200.0
2016-10-11 13:30:00,154.19,154.36,153.84,154.02,9740.0,129.9672,130.1105,129.6722,129.8239,9740.0
2016-10-11 14:00:00,154.01,154.15,153.29,153.44,25023.0,129.8154,129.9335,129.2086,129.335,25023.0
2016-10-11 14:30:00,153.48,153.66,153.32,153.37,7338.0,129.3687,129.5204,129.2338,129.276,7338.0
2016-10-11 15:00:00,153.43,153.82,153.23,153.73,12279.0,129.3266,129.6553,129.158,129.5794,12279.0
2016-10-11 15:30:00,153.78,154.46,153.75,154.13,39472.0,129.6216,130.1948,129.5963,129.9166,39472.0
2016-10-12 09:30:00,154.5,155.65,153.76,155.57,17613.0,130.2285,131.1978,129.6047,131.1304,17613.0
2016-10-12 10:00:00,155.23,155.66,155.09,155.61,6783.0,130.8438,131.2062,130.7258,131.1641,6783.0
2016-10-12 10:30:00,155.58,155.7,155.08,155.55,11805.0,131.1388,131.24,130.7174,131.1135,11805.0
2016-10-12 11:00:00,155.51,156.36,155.51,156.33,14032.0,131.0798,131.7963,131.0798,131.771,14032.0
2016-10-12 11:30:00,156.34,156.47,156.13,156.36,16899.0,131.7794,131.889,131.6024,131.7963,16899.0
2016-10-12 12:00:00,156.35,156.96,156.33,156.92,18807.0,131.7878,132.302,131.771,132.2683,18807.0
2016-10-12 12:30:00,156.92,157.13,156.65,156.66,10689.0,132.2683,132.4453,132.0407,132.0491,10689.0
2016-10-12 13:00:00,156.6,156.75,156.55,156.59,5367.0,131.9986,132.125,131.9564,131.9901,5367.0
2016-10-12 13:30:00,156.62,156.62,156.19,156.48,9472.0,132.0154,132.0154,131.653,131.8974,9472.0
2016-10-12 14:00:00,156.48,156.7,156.23,156.46,7600.0,131.8974,132.0829,131.6867,131.8806,7600.0
2016-10-12 14:30:00,156.44,156.66,155.99,155.99,12008.0,131.8637,132.0491,131.4844,131.4844,12008.0
2016-10-12 15:00:00,156.05,156.38,155.96,156.03,11000.0,131.535,131.8131,131.4591,131.5181,11000.0
2016-10-12 15:30:00,156.03,156.07,155.8,155.9,27242.0,131.5181,131.5518,131.3242,131.4085,27242.0
2016-10-13 09:30:00,155.46,155.46,154.2,154.84,7346.0,131.0377,131.0377,129.9756,130.5151,7346.0
2016-10-13 10:00:00,154.88,155.41,154.85,155.41,9067.0,130.5488,130.9955,130.5235,130.9955,9067.0
2016-10-13 10:30:00,155.32,155.72,155.19,155.51,9100.0,130.9196,131.2568,130.8101,131.0798,9100.0
2016-10-13 11:00:00,155.52,155.62,155.24,155.46,8033.0,131.0882,131.1725,130.8522,131.0377,8033.0
2016-10-13 11:30:00,155.37,155.37,154.95,155.16,4100.0,130.9618,130.9618,130.6078,130.7848,4100.0
2016-10-13 12:00:00,154.98,155.14,154.68,154.68,5218.0,130.6331,130.7679,130.3802,130.3802,5218.0
2016-10-13 12:30:00,154.74,155.29,154.36,154.66,14048.0,130.4308,130.8944,130.1105,130.3633,14048.0
2016-10-13 13:00:00,154.73,155.1,154.73,155.07,6800.0,130.4223,130.7342,130.4223,130.7089,6800.0
2016-10-13 13:30:00,155.08,155.64,155.08,155.58,9073.0,130.7174,131.1894,130.7174,131.1388,9073.0
2016-10-13 14:00:00,155.56,155.7,155.42,155.59,6350.0,131.1219,131.24,131.0039,131.1472,6350.0
2016-10-13 14:30:00,155.5,155.7,155.04,155.45,10273.0,131.0714,131.24,130.6836,131.0292,10273.0
2016-10-13 15:00:00,155.6,155.86,155.41,155.69,14878.0,131.1557,131.3748,130.9955,131.2315,14878.0
2016-10-13 15:30:00,155.73,155.77,155.43,155.67,34097.0,131.2652,131.299,131.0124,131.2147,34097.0
2016-10-14 09:30:00,156.04,157.37,156.04,157.37,3159.0,131.5265,132.6476,131.5265,132.6476,3159.0
2016-10-14 10:00:00,157.33,157.33,156.57,156.78,4445.0,132.6139,132.6139,131.9733,132.1503,4445.0
2016-10-14 10:30:00,156.69,157.32,156.69,156.84,4124.0,132.0744,132.6055,132.0744,132.2009,4124.0
2016-10-14 11:00:00,156.84,156.98,156.4,156.71,4691.0,132.2009,132.3189,131.83,132.0913,4691.0
2016-10-14 11:30:00,156.71,156.82,156.52,156.66,2207.0,132.0913,132.184,131.9311,132.0491,2207.0
2016-10-14 12:00:00,156.66,156.67,156.31,156.31,5302.0,132.0491,132.0576,131.7541,131.7541,5302.0
2016-10-14 12:30:00,156.38,156.81,156.38,156.39,5859.0,131.8131,132.1756,131.8131,131.8216,5859.0
2016-10-14 13:00:00,156.34,156.86,156.33,156.81,5409.0,131.7794,132.2177,131.771,132.1756,5409.0
2016-10-14 13:30:00,156.86,157.13,156.7,156.77,6492.0,132.2177,132.4453,132.0829,132.1419,6492.0
2016-10-14 14:00:00,156.7,156.93,156.51,156.91,8252.0,132.0829,132.2767,131.9227,132.2599,8252.0
2016-10-14 14:30:00,156.88,156.94,156.49,156.69,14785.0,132.2346,132.2851,131.9058,132.0744,14785.0
2016-10-14 15:00:00,156.78,157.02,156.69,156.69,12465.0,132.1503,132.3526,132.0744,132.0744,12465.0
2016-10-14 15:30:00,156.67,156.98,156.59,156.59,34752.0,132.0576,132.3189,131.9901,131.9901,34752.0
2016-10-17 09:30:00,156.95,158.39,156.76,158.35,14089.0,132.2936,133.5074,132.1334,133.4736,14089.0
2016-10-17 10:00:00,158.37,159.12,158.34,158.81,12664.0,133.4905,134.1227,133.4652,133.8614,12664.0
2016-10-17 10:30:00,158.78,158.84,158.63,158.84,7237.0,133.8361,133.8867,133.7097,133.8867,7237.0
2016-10-17 11:00:00,158.86,159.43,158.86,158.92,15800.0,133.9035,134.384,133.9035,133.9541,15800.0
2016-10-17 11:30:00,159.02,159.42,158.98,159.3,7828.0,134.0384,134.3755,134.0047,134.2744,7828.0
2016-10-17 12:00:00,159.34,159.56,159.24,159.48,10847.0,134.3081,134.4936,134.2238,134.4261,10847.0
2016-10-17 12:30:00,159.47,159.57,159.31,159.5,8546.0,134.4177,134.502,134.2828,134.443,8546.0
2016-10-17 13:00:00,159.49,159.56,159.21,159.22,14102.0,134.4346,134.4936,134.1985,134.207,14102.0
2016-10-17 13:30:00,159.12,159.12,158.23,158.23,28587.0,134.1227,134.1227,133.3725,133.3725,28587.0
2016-10-17 14:00:00,158.39,158.88,158.29,158.33,19900.0,133.5074,133.9204,133.4231,133.4568,19900.0
2016-10-17 14:30:00,158.28,158.91,158.25,158.88,11360.0,133.4146,133.9457,133.3894,133.9204,11360.0
2016-10-17 15:00:00,158.81,159.1,158.74,159.03,9734.0,133.8614,134.1058,133.8024,134.0468,9734.0
2016-10-17 15:30:00,159.0,159.28,159.0,159.27,53491.0,134.0215,134.2575,134.0215,134.2491,53491.0
2016-10-18 09:30:00,159.93,160.79,159.32,159.58,12084.0,134.8054,135.5303,134.2913,134.5104,12084.0
2016-10-18 10:00:00,159.71,160.16,159.46,159.87,12455.0,134.62,134.9993,134.4093,134.7549,12455.0
2016-10-18 10:30:00,159.82,160.52,159.76,160.08,6745.0,134.7127,135.3027,134.6621,134.9319,6745.0
2016-10-18 11:00:00,160.24,160.85,160.21,160.85,8877.0,135.0667,135.5809,135.0414,135.5809,8877.0
2016-10-18 11:30:00,160.96,161.45,160.64,161.45,8737.0,135.6736,136.0866,135.4039,136.0866,8737.0
2016-10-18 12:00:00,161.46,161.52,161.11,161.23,8600.0,136.0951,136.1456,135.8001,135.9012,8600.0
2016-10-18 12:30:00,161.36,161.47,161.23,161.23,6357.0,136.0108,136.1035,135.9012,135.9012,6357.0
2016-10-18 13:00:00,161.25,161.51,161.16,161.42,7300.0,135.9181,136.1372,135.8422,136.0614,7300.0
2016-10-18 13:30:00,161.39,161.47,161.25,161.27,7505.0,136.0361,136.1035,135.9181,135.9349,7505.0
2016-10-18 14:00:00,161.16,161.28,160.82,160.92,11918.0,135.8422,135.9433,135.5556,135.6399,11918.0
2016-10-18 14:30:00,160.86,161.02,160.85,160.92,9326.0,135.5893,135.7242,135.5809,135.6399,9326.0
2016-10-18 15:00:00,160.9,160.94,160.44,160.77,11078.0,135.623,135.6568,135.2353,135.5135,11078.0
2016-10-18 15:30:00,160.79,160.88,160.54,160.58,34284.0,135.5303,135.6062,135.3196,135.3533,34284.0
2016-10-19 09:30:00,160.94,161.68,159.66,159.66,9184.0,135.6568,136.2805,134.5778,134.5778,9184.0
2016-10-19 10:00:00,159.78,160.01,159.09,160.01,9200.0,134.679,134.8729,134.0974,134.8729,9200.0
2016-10-19 10:30:00,160.24,160.24,159.13,159.19,14465.0,135.0667,135.0667,134.1311,134.1817,14465.0
2016-10-19 11:00:00,159.23,159.51,159.09,159.34,12403.0,134.2154,134.4514,134.0974,134.3081,12403.0
2016-10-19 11:30:00,159.24,159.31,158.64,158.64,10320.0,134.2238,134.2828,133.7181,133.7181,10320.0
2016-10-19 12:00:00,158.54,159.01,158.51,159.01,8690.0,133.6338,134.03,133.6085,134.03,8690.0
2016-10-19 12:30:00,158.94,159.36,158.82,158.96,9873.0,133.971,134.325,133.8698,133.9878,9873.0
2016-10-19 13:00:00,158.99,159.07,158.83,159.07,8787.0,134.0131,134.0805,133.8782,134.0805,8787.0
2016-10-19 13:30:00,159.07,159.31,158.82,158.82,15860.0,134.0805,134.2828,133.8698,133.8698,15860.0
2016-10-19 14:00:00,158.89,159.24,158.86,159.03,14144.0,133.9288,134.2238,133.9035,134.0468,14144.0
2016-10-19 14:30:00,159.08,159.16,158.84,158.99,12377.0,134.089,134.1564,133.8867,134.0131,12377.0
2016-10-19 15:00:00,159.02,159.2,158.96,159.19,17810.0,134.0384,134.1901,133.9878,134.1817,17810.0
2016-10-19 15:30:00,159.21,159.22,158.9,159.08,34580.0,134.1985,134.207,133.9372,134.089,34580.0
2016-10-20 09:30:00,159.19,159.45,157.97,158.2,12630.0,134.1817,134.4008,133.1533,133.3472,12630.0
2016-10-20 10:00:00,158.43,158.99,157.95,157.95,8698.0,133.5411,134.0131,133.1365,133.1365,8698.0
2016-10-20 10:30:00,157.92,157.92,156.97,157.09,8991.0,133.1112,133.1112,132.3104,132.4116,8991.0
2016-10-20 11:00:00,156.98,157.72,156.86,157.42,8515.0,132.3189,132.9426,132.2177,132.6897,8515.0
2016-10-20 11:30:00,157.38,157.42,157.03,157.24,9400.0,132.656,132.6897,132.361,132.538,9400.0
2016-10-20 12:00:00,157.27,157.42,156.87,156.91,17474.0,132.5633,132.6897,132.2261,132.2599,17474.0
2016-10-20 12:30:00,156.89,157.51,156.89,157.04,20683.0,132.243,132.7656,132.243,132.3694,20683.0
2016-10-20 13:00:00,157.07,157.14,156.9,157.0,4571.0,132.3947,132.4537,132.2514,132.3357,4571.0
2016-10-20 13:30:00,157.0,157.22,156.95,157.08,6766.0,132.3357,132.5212,132.2936,132.4032,6766.0
2016-10-20 14:00:00,157.04,157.51,157.04,157.36,7638.0,132.3694,132.7656,132.3694,132.6392,7638.0
2016-10-20 14:30:00,157.47,157.65,157.35,157.53,7704.0,132.7319,132.8836,132.6307,132.7825,7704.0
2016-10-20 15:00:00,157.42,157.48,157.25,157.28,7235.0,132.6897,132.7403,132.5464,132.5717,7235.0
2016-10-20 15:30:00,157.24,157.53,157.05,157.12,26123.0,132.538,132.7825,132.3779,132.4369,26123.0
2016-10-21 09:30:00,156.49,156.49,155.61,155.72,4418.0,131.9058,131.9058,131.1641,131.2568,4418.0
2016-10-21 10:00:00,156.05,156.26,155.72,156.03,6760.0,131.535,131.712,131.2568,131.5181,6760.0
2016-10-21 10:30:00,156.12,156.48,155.98,156.03,7436.0,131.594,131.8974,131.476,131.5181,7436.0
2016-10-21 11:00:00,156.0,156.05,155.43,155.43,11344.0,131.4928,131.535,131.0124,131.0124,11344.0
2016-10-21 11:30:00,155.58,155.88,155.5,155.64,4694.0,131.1388,131.3917,131.0714,131.1894,4694.0
2016-10-21 12:00:00,155.56,156.0,155.56,155.97,5568.0,131.1219,131.4928,131.1219,131.4675,5568.0
2016-10-21 12:30:00,156.0,156.26,155.91,156.26,3194.0,131.4928,131.712,131.417,131.712,3194.0
2016-10-21 13:00:00,156.26,156.34,156.08,156.08,5103.0,131.712,131.7794,131.5603,131.5603,5103.0
2016-10-21 13:30:00,156.16,156.31,155.75,156.05,3179.0,131.6277,131.7541,131.2821,131.535,3179.0
2016-10-21 14:00:00,156.08,156.2,155.91,155.91,5765.0,131.5603,131.6614,131.417,131.417,5765.0
2016-10-21 14:30:00,156.04,156.04,155.73,155.84,9075.0,131.5265,131.5265,131.2652,131.358,9075.0
2016-10-21 15:00:00,155.8,155.84,155.61,155.73,7735.0,131.3242,131.358,131.1641,131.2652,7735.0
2016-10-21 15:30:00,155.71,155.85,155.61,155.68,20336.0,131.2484,131.3664,131.1641,131.2231,20336.0
2016-10-24 09:30:00,157.4,157.5,156.07,157.2,17233.0,132.6729,132.7572,131.5518,132.5043,17233.0
2016-10-24 10:00:00,157.2,157.22,156.59,156.95,14846.0,132.5043,132.5212,131.9901,132.2936,14846.0
2016-10-24 10:30:00,156.92,157.03,156.64,156.86,10055.0,132.2683,132.361,132.0323,132.2177,10055.0
2016-10-24 11:00:00,156.93,157.08,156.44,156.61,6604.0,132.2767,132.4032,131.8637,132.007,6604.0
2016-10-24 11:30:00,156.58,156.71,156.27,156.27,12202.0,131.9817,132.0913,131.7204,131.7204,12202.0
2016-10-24 12:00:00,156.24,156.41,155.97,156.2,10280.0,131.6951,131.8384,131.4675,131.6614,10280.0
2016-10-24 12:30:00,156.15,156.33,155.97,156.03,8600.0,131.6193,131.771,131.4675,131.5181,8600.0
2016-10-24 13:00:00,156.03,156.14,155.88,155.98,13305.0,131.5181,131.6108,131.3917,131.476,13305.0
2016-10-24 13:30:00,155.93,156.12,155.78,155.96,16851.0,131.4338,131.594,131.3074,131.4591,16851.0
2016-10-24 14:00:00,155.98,156.16,155.92,156.09,10500.0,131.476,131.6277,131.4254,131.5687,10500.0
2016-10-24 14:30:00,156.11,156.21,155.87,155.99,12759.0,131.5855,131.6698,131.3832,131.4844,12759.0
2016-10-24 15:00:00,156.0,156.11,155.9,156.11,5228.0,131.4928,131.5855,131.4085,131.5855,5228.0
2016-10-24 15:30:00,156.04,156.12,155.95,155.95,39930.0,131.5265,131.594,131.4507,131.4507,39930.0
2016-10-25 09:30:00,156.06,156.42,155.64,156.24,14547.0,131.5434,131.8468,131.1894,131.6951,14547.0
2016-10-25 10:00:00,156.32,156.32,156.0,156.25,6201.0,131.7626,131.7626,131.4928,131.7035,6201.0
2016-10-25 10:30:00,156.15,156.6,156.05,156.6,9205.0,131.6193,131.9986,131.535,131.9986,9205.0
2016-10-25 11:00:00,156.58,157.0,156.41,156.64,16453.0,131.9817,132.3357,131.8384,132.0323,16453.0
2016-10-25 11:30:00,156.58,157.15,156.58,156.95,9904.0,131.9817,132.4622,131.9817,132.2936,9904.0
2016-10-25 12:00:00,156.89,156.92,156.46,156.46,7110.0,132.243,132.2683,131.8806,131.8806,7110.0
2016-10-25 12:30:00,156.52,156.67,156.44,156.51,9000.0,131.9311,132.0576,131.8637,131.9227,9000.0
2016-10-25 13:00:00,156.44,156.51,156.29,156.32,5308.0,131.8637,131.9227,131.7373,131.7626,5308.0
2016-10-25 13:30:00,156.47,156.58,156.36,156.36,9819.0,131.889,131.9817,131.7963,131.7963,9819.0
2016-10-25 14:00:00,156.39,156.6,156.37,156.45,8798.0,131.8216,131.9986,131.8047,131.8721,8798.0
2016-10-25 14:30:00,156.37,156.44,156.25,156.27,7506.0,131.8047,131.8637,131.7035,131.7204,7506.0
2016-10-25 15:00:00,156.37,156.45,156.26,156.45,11436.0,131.8047,131.8721,131.712,131.8721,11436.0
2016-10-25 15:30:00,156.43,156.7,156.15,156.58,112541.0,131.8553,132.0829,131.6193,131.9817,112541.0
2016-10-26 09:30:00,155.82,156.77,155.12,156.17,16367.0,131.3411,132.1419,130.7511,131.6361,16367.0
2016-10-26 10:00:00,156.28,156.28,155.2,155.29,26320.0,131.7288,131.7288,130.8185,130.8944,26320.0
2016-10-26 10:30:00,155.4,155.71,155.05,155.69,26894.0,130.9871,131.2484,130.6921,131.2315,26894.0
2016-10-26 11:00:00,155.69,156.93,155.6,156.82,17188.0,131.2315,132.2767,131.1557,132.184,17188.0
2016-10-26 11:30:00,156.73,157.08,156.45,156.87,32269.0,132.1081,132.4032,131.8721,132.2261,32269.0
2016-10-26 12:00:00,156.84,157.67,156.84,157.57,8134.0,132.2009,132.9005,132.2009,132.8162,8134.0
2016-10-26 12:30:00,157.55,158.16,157.49,158.16,6164.0,132.7993,133.3135,132.7487,133.3135,6164.0
2016-10-26 13:00:00,158.09,158.17,157.95,158.07,8503.0,133.2545,133.3219,133.1365,133.2376,8503.0
2016-10-26 13:30:00,158.07,158.39,158.06,158.39,17451.0,133.2376,133.5074,133.2292,133.5074,17451.0
2016-10-26 14:00:00,158.33,158.97,158.25,158.83,20352.0,133.4568,133.9962,133.3894,133.8782,20352.0
2016-10-26 14:30:00,158.88,159.38,158.82,159.38,16282.0,133.9204,134.3418,133.8698,134.3418,16282.0
2016-10-26 15:00:00,159.36,159.62,159.24,159.56,27444.0,134.325,134.5441,134.2238,134.4936,27444.0
2016-10-26 15:30:00,159.54,159.6,159.13,159.3,43555.0,134.4767,134.5273,134.1311,134.2744,43555.0
2016-10-27 09:30:00,159.53,159.57,157.39,158.24,24492.0,134.4683,134.502,132.6645,133.3809,24492.0
2016-10-27 10:00:00,158.41,158.52,157.57,157.78,16874.0,133.5242,133.6169,132.8162,132.9932,16874.0
2016-10-27 10:30:00,157.79,158.79,157.78,158.17,30529.0,133.0016,133.8445,132.9932,133.3219,30529.0
2016-10-27 11:00:00,158.18,158.82,158.15,158.68,12305.0,133.3303,133.8698,133.3051,133.7518,12305.0
2016-10-27 11:30:00,158.74,158.91,158.51,158.89,7322.0,133.8024,133.9457,133.6085,133.9288,7322.0
2016-10-27 12:00:00,158.89,158.9,158.42,158.6,7224.0,133.9288,133.9372,133.5326,133.6844,7224.0
2016-10-27 12:30:00,158.61,158.71,158.26,158.71,8391.0,133.6928,133.7771,133.3978,133.7771,8391.0
2016-10-27 13:00:00,158.64,158.79,158.35,158.62,7620.0,133.7181,133.8445,133.4736,133.7012,7620.0
2016-10-27 13:30:00,158.55,159.08,158.49,159.01,8373.0,133.6422,134.089,133.5916,134.03,8373.0
2016-10-27 14:00:00,159.04,159.19,158.95,159.07,8629.0,134.0552,134.1817,133.9794,134.0805,8629.0
2016-10-27 14:30:00,159.14,159.14,158.54,158.66,7261.0,134.1395,134.1395,133.6338,133.7349,7261.0
2016-10-27 15:00:00,158.65,158.65,158.19,158.41,12946.0,133.7265,133.7265,133.3388,133.5242,12946.0
2016-10-27 15:30:00,158.49,159.15,158.44,159.13,37264.0,133.5916,134.148,133.5495,134.1311,37264.0
2016-10-28 09:30:00,159.09,160.52,159.09,159.9,10343.0,134.0974,135.3027,134.0974,134.7801,10343.0
2016-10-28 10:00:00,159.87,160.4,159.86,160.38,4612.0,134.7549,135.2016,134.7464,135.1847,4612.0
2016-10-28 10:30:00,160.54,160.98,160.54,160.9,5800.0,135.3196,135.6905,135.3196,135.623,5800.0
2016-10-28 11:00:00,160.9,161.13,160.43,161.13,6104.0,135.623,135.8169,135.2269,135.8169,6104.0
2016-10-28 11:30:00,161.13,161.43,160.76,160.87,8984.0,135.8169,136.0698,135.505,135.5978,8984.0
2016-10-28 12:00:00,160.81,161.24,160.77,161.12,5866.0,135.5472,135.9096,135.5135,135.8085,5866.0
2016-10-28 12:30:00,161.12,161.22,160.97,161.01,4900.0,135.8085,135.8928,135.682,135.7158,4900.0
2016-10-28 13:00:00,161.03,161.03,159.88,160.44,8536.0,135.7326,135.7326,134.7633,135.2353,8536.0
2016-10-28 13:30:00,160.36,160.54,159.8,160.18,8802.0,135.1679,135.3196,134.6959,135.0162,8802.0
2016-10-28 14:00:00,160.15,160.72,160.15,160.53,7150.0,134.9909,135.4713,134.9909,135.3112,7150.0
2016-10-28 14:30:00,160.49,160.84,160.2,160.79,11223.0,135.2775,135.5725,135.033,135.5303,11223.0
2016-10-28 15:00:00,160.71,160.93,160.34,160.69,6701.0,135.4629,135.6483,135.151,135.446,6701.0
2016-10-28 15:30:00,160.67,160.67,159.98,160.11,30381.0,135.4292,135.4292,134.8476,134.9572,30381.0
2016-10-31 09:30:00,160.51,160.74,160.2,160.29,4501.0,135.2943,135.4882,135.033,135.1089,4501.0
2016-10-31 10:00:00,160.59,160.79,160.41,160.75,6655.0,135.3617,135.5303,135.21,135.4966,6655.0
2016-10-31 10:30:00,160.53,160.68,160.1,160.42,5488.0,135.3112,135.4376,134.9487,135.2185,5488.0
2016-10-31 11:00:00,160.06,160.87,160.06,160.85,4880.0,134.915,135.5978,134.915,135.5809,4880.0
2016-10-31 11:30:00,160.85,161.13,160.73,161.12,6126.0,135.5809,135.8169,135.4798,135.8085,6126.0
2016-10-31 12:00:00,161.13,161.13,160.67,160.8,3850.0,135.8169,135.8169,135.4292,135.5388,3850.0
2016-10-31 12:30:00,160.84,161.47,160.84,161.42,3900.0,135.5725,136.1035,135.5725,136.0614,3900.0
2016-10-31 13:00:00,161.45,161.45,160.71,160.79,4765.0,136.0866,136.0866,135.4629,135.5303,4765.0
2016-10-31 13:30:00,160.71,161.23,160.71,161.12,6130.0,135.4629,135.9012,135.4629,135.8085,6130.0
2016-10-31 14:00:00,161.06,161.15,160.84,161.06,5300.0,135.7579,135.8338,135.5725,135.7579,5300.0
2016-10-31 14:30:00,161.08,161.67,161.01,161.55,6636.0,135.7748,136.2721,135.7158,136.1709,6636.0
2016-10-31 15:00:00,161.65,161.84,161.53,161.83,9679.0,136.2552,136.4154,136.1541,136.4069,9679.0
2016-10-31 15:30:00,161.8,161.97,161.31,161.42,41061.0,136.3817,136.525,135.9686,136.0614,41061.0
2016-11-01 09:30:00,161.67,161.8,160.95,160.95,7061.0,136.2721,136.3817,135.6652,135.6652,7061.0
2016-11-01 10:00:00,161.2,161.21,160.46,160.69,3846.0,135.8759,135.8843,135.2522,135.446,3846.0
2016-11-01 10:30:00,160.65,160.76,160.25,160.76,8394.0,135.4123,135.505,135.0752,135.505,8394.0
2016-11-01 11:00:00,160.75,161.33,160.61,161.07,6656.0,135.4966,135.9855,135.3786,135.7663,6656.0
2016-11-01 11:30:00,161.05,161.27,160.84,161.0,8031.0,135.7495,135.9349,135.5725,135.7073,8031.0
2016-11-01 12:00:00,161.11,161.32,160.92,161.31,9255.0,135.8001,135.9771,135.6399,135.9686,9255.0
2016-11-01 12:30:00,161.11,161.42,160.97,161.25,8042.0,135.8001,136.0614,135.682,135.9181,8042.0
2016-11-01 13:00:00,161.25,161.37,160.96,161.23,9043.0,135.9181,136.0192,135.6736,135.9012,9043.0
2016-11-01 13:30:00,161.22,161.34,160.94,161.29,14414.0,135.8928,135.9939,135.6568,135.9518,14414.0
2016-11-01 14:00:00,161.24,161.29,160.44,161.13,12613.0,135.9096,135.9518,135.2353,135.8169,12613.0
2016-11-01 14:30:00,161.03,161.09,160.3,160.4,7900.0,135.7326,135.7832,135.1173,135.2016,7900.0
2016-11-01 15:00:00,160.3,162.18,160.19,161.97,26278.0,135.1173,136.702,135.0246,136.525,26278.0
2016-11-01 15:30:00,162.07,162.74,161.54,161.59,68309.0,136.6092,137.174,136.1625,136.2046,68309.0
2016-11-02 09:30:00,162.55,163.17,162.22,163.11,8288.0,137.0138,137.5364,136.7357,137.4859,8288.0
2016-11-02 10:00:00,162.95,163.54,162.95,163.34,9914.0,137.351,137.8483,137.351,137.6797,9914.0
2016-11-02 10:30:00,163.27,163.36,162.42,162.59,14448.0,137.6207,137.6966,136.9043,137.0475,14448.0
2016-11-02 11:00:00,162.76,162.96,162.23,162.42,10666.0,137.1908,137.3594,136.7441,136.9043,10666.0
2016-11-02 11:30:00,162.28,162.29,161.26,161.34,9532.0,136.7863,136.7947,135.9265,135.9939,9532.0
2016-11-02 12:00:00,161.27,162.37,161.26,162.31,11332.0,135.9349,136.8621,135.9265,136.8115,11332.0
2016-11-02 12:30:00,162.31,162.31,161.6,161.71,7520.0,136.8115,136.8115,136.2131,136.3058,7520.0
2016-11-02 13:00:00,161.68,161.68,161.15,161.28,7462.0,136.2805,136.2805,135.8338,135.9433,7462.0
2016-11-02 13:30:00,161.2,161.42,160.94,161.35,18729.0,135.8759,136.0614,135.6568,136.0024,18729.0
2016-11-02 14:00:00,161.37,161.37,160.46,160.47,18976.0,136.0192,136.0192,135.2522,135.2606,18976.0
2016-11-02 14:30:00,160.5,160.79,160.09,160.33,15936.0,135.2859,135.5303,134.9403,135.1426,15936.0
2016-11-02 15:00:00,160.34,160.35,159.87,159.91,34616.0,135.151,135.1594,134.7549,134.7886,34616.0
2016-11-02 15:30:00,159.93,160.18,159.85,160.07,95100.0,134.8054,135.0162,134.738,134.9234,95100.0
2016-11-03 09:30:00,155.0,155.43,149.1,150.76,118778.0,130.6499,131.0124,125.6768,127.076,118778.0
2016-11-03 10:00:00,150.19,152.06,149.01,151.98,46243.0,126.5956,128.1718,125.6009,128.1044,46243.0
2016-11-03 10:30:00,151.98,154.04,151.37,154.04,42432.0,128.1044,129.8407,127.5902,129.8407,42432.0
2016-11-03 11:00:00,153.74,156.11,153.53,155.76,34335.0,129.5879,131.5855,129.4109,131.2905,34335.0
2016-11-03 11:30:00,155.79,155.98,153.89,154.28,43780.0,131.3158,131.476,129.7143,130.043,43780.0
2016-11-03 12:00:00,154.31,154.31,153.0,153.13,37722.0,130.0683,130.0683,128.9641,129.0737,37722.0
2016-11-03 12:30:00,153.06,153.89,152.97,153.57,54544.0,129.0147,129.7143,128.9388,129.4446,54544.0
2016-11-03 13:00:00,153.57,153.63,152.45,152.54,29309.0,129.4446,129.4951,128.5005,128.5764,29309.0
2016-11-03 13:30:00,152.45,152.45,151.32,151.72,29014.0,128.5005,128.5005,127.548,127.8852,29014.0
2016-11-03 14:00:00,151.65,151.7,150.49,150.72,37411.0,127.8262,127.8683,126.8484,127.0423,37411.0
2016-11-03 14:30:00,150.4,150.65,149.46,150.45,31756.0,126.7726,126.9833,125.9802,126.8147,31756.0
2016-11-03 15:00:00,150.46,150.49,149.71,149.76,55880.0,126.8231,126.8484,126.191,126.2331,55880.0
2016-11-03 15:30:00,149.76,149.76,148.48,148.63,129060.0,126.2331,126.2331,125.1542,125.2806,129060.0
2016-11-04 09:30:00,148.88,149.11,146.94,147.56,39185.0,125.4914,125.6852,123.8561,124.3787,39185.0
2016-11-04 10:00:00,147.59,148.69,146.96,148.22,48696.0,124.404,125.3312,123.873,124.935,48696.0
2016-11-04 10:30:00,148.38,148.38,147.69,148.1,20656.0,125.0699,125.0699,124.4883,124.8339,20656.0
2016-11-04 11:00:00,148.1,148.13,147.66,148.0,34485.0,124.8339,124.8592,124.463,124.7496,34485.0
2016-11-04 11:30:00,148.02,148.58,147.38,148.56,30805.0,124.7665,125.2385,124.227,125.2216,30805.0
2016-11-04 12:00:00,148.66,149.44,148.66,149.07,32056.0,125.3059,125.9634,125.3059,125.6515,32056.0
2016-11-04 12:30:00,149.1,149.52,149.1,149.36,18013.0,125.6768,126.0308,125.6768,125.8959,18013.0
2016-11-04 13:00:00,149.4,149.56,149.22,149.22,9494.0,125.9297,126.0645,125.7779,125.7779,9494.0
2016-11-04 13:30:00,149.21,149.36,148.88,148.97,15687.0,125.7695,125.8959,125.4914,125.5672,15687.0
2016-11-04 14:00:00,148.95,148.95,148.64,148.85,14762.0,125.5504,125.5504,125.2891,125.4661,14762.0
2016-11-04 14:30:00,148.8,148.85,148.24,148.31,17947.0,125.4239,125.4661,124.9519,125.0109,17947.0
2016-11-04 15:00:00,148.24,148.24,147.44,147.44,27826.0,124.9519,124.9519,124.2776,124.2776,27826.0
2016-11-04 15:30:00,147.44,147.52,146.72,146.78,78328.0,124.2776,124.345,123.6707,123.7213,78328.0
2016-11-07 09:30:00,147.93,149.54,147.79,149.28,24733.0,124.6906,126.0477,124.5726,125.8285,24733.0
2016-11-07 10:00:00,149.31,149.33,148.78,148.96,26663.0,125.8538,125.8707,125.4071,125.5588,26663.0
2016-11-07 10:30:00,149.0,149.33,148.87,149.01,29492.0,125.5925,125.8707,125.4829,125.6009,29492.0
2016-11-07 11:00:00,148.97,149.12,148.76,148.8,28482.0,125.5672,125.6937,125.3902,125.4239,28482.0
2016-11-07 11:30:00,148.83,149.14,148.8,148.96,56031.0,125.4492,125.7105,125.4239,125.5588,56031.0
2016-11-07 12:00:00,149.0,149.0,148.73,148.82,21154.0,125.5925,125.5925,125.3649,125.4408,21154.0
2016-11-07 12:30:00,148.81,148.98,148.74,148.92,24692.0,125.4324,125.5756,125.3733,125.5251,24692.0
2016-11-07 13:00:00,148.97,148.97,148.46,148.46,13656.0,125.5672,125.5672,125.1373,125.1373,13656.0
2016-11-07 13:30:00,148.48,148.59,148.38,148.38,17072.0,125.1542,125.2469,125.0699,125.0699,17072.0
2016-11-07 14:00:00,148.47,148.53,148.23,148.46,23750.0,125.1458,125.1963,124.9435,125.1373,23750.0
2016-11-07 14:30:00,148.48,148.56,148.29,148.5,24720.0,125.1542,125.2216,124.994,125.1711,24720.0
2016-11-07 15:00:00,148.47,148.5,148.25,148.33,23293.0,125.1458,125.1711,124.9603,125.0278,23293.0
2016-11-07 15:30:00,148.35,149.22,148.07,148.92,79962.0,125.0446,125.7779,124.8086,125.5251,79962.0
2016-11-08 09:30:00,147.97,150.12,146.52,150.03,16258.0,124.7243,126.5366,123.5021,126.4607,16258.0
2016-11-08 10:00:00,150.17,150.66,149.97,150.49,10463.0,126.5787,126.9917,126.4101,126.8484,10463.0
2016-11-08 10:30:00,150.56,151.11,150.47,150.6,22799.0,126.9074,127.371,126.8316,126.9411,22799.0
2016-11-08 11:00:00,150.77,151.03,150.61,150.64,25784.0,127.0844,127.3036,126.9496,126.9749,25784.0
2016-11-08 11:30:00,150.66,151.1,150.66,151.09,23955.0,126.9917,127.3626,126.9917,127.3542,23955.0
2016-11-08 12:00:00,151.09,151.15,150.93,150.97,24073.0,127.3542,127.4047,127.2193,127.253,24073.0
2016-11-08 12:30:00,151.06,151.2,150.97,151.19,13344.0,127.3289,127.4469,127.253,127.4385,13344.0
2016-11-08 13:00:00,151.2,151.3,150.54,150.82,15543.0,127.4469,127.5312,126.8906,127.1266,15543.0
2016-11-08 13:30:00,150.86,151.05,150.73,150.9,15720.0,127.1603,127.3205,127.0507,127.194,15720.0
2016-11-08 14:00:00,150.9,150.93,150.37,150.42,39254.0,127.194,127.2193,126.7473,126.7894,39254.0
2016-11-08 14:30:00,150.41,150.6,150.11,150.31,42003.0,126.781,126.9411,126.5281,126.6967,42003.0
2016-11-08 15:00:00,150.26,150.76,150.26,150.72,18488.0,126.6546,127.076,126.6546,127.0423,18488.0
2016-11-08 15:30:00,150.76,150.93,150.28,150.39,97599.0,127.076,127.2193,126.6714,126.7641,97599.0
2016-11-09 09:30:00,153.62,161.16,153.6,160.73,141555.0,129.4867,135.8422,129.4699,135.4798,141555.0
2016-11-09 10:00:00,160.46,162.58,159.92,160.56,76372.0,135.2522,137.0391,134.797,135.3365,76372.0
2016-11-09 10:30:00,160.58,160.8,159.68,160.56,58427.0,135.3533,135.5388,134.5947,135.3365,58427.0
2016-11-09 11:00:00,160.56,162.53,160.36,162.43,86747.0,135.3365,136.997,135.1679,136.9127,86747.0
2016-11-09 11:30:00,162.43,164.86,162.42,164.28,85237.0,136.9127,138.9609,136.9043,138.4721,85237.0
2016-11-09 12:00:00,164.12,164.3,163.48,163.48,44579.0,138.3372,138.4889,137.7977,137.7977,44579.0
2016-11-09 12:30:00,163.5,164.39,163.29,164.26,67448.0,137.8146,138.5648,137.6376,138.4552,67448.0
2016-11-09 13:00:00,164.34,164.34,163.52,164.15,39000.0,138.5226,138.5226,137.8314,138.3625,39000.0
2016-11-09 13:30:00,164.26,166.07,164.26,165.92,23551.0,138.4552,139.9809,138.4552,139.8544,23551.0
2016-11-09 14:00:00,165.94,166.39,165.53,166.27,30628.0,139.8713,140.2506,139.5257,140.1494,30628.0
2016-11-09 14:30:00,166.22,167.22,166.02,166.6,31810.0,140.1073,140.9502,139.9387,140.4276,31810.0
2016-11-09 15:00:00,166.68,169.05,166.6,168.84,55744.0,140.495,142.4927,140.4276,142.3157,55744.0
2016-11-09 15:30:00,168.81,169.01,166.79,167.64,192306.0,142.2904,142.459,140.5877,141.3042,192306.0
2016-11-10 09:30:00,169.44,170.53,168.47,168.54,45127.0,142.8214,143.7402,142.0038,142.0628,45127.0
2016-11-10 10:00:00,168.61,171.03,168.61,170.64,35115.0,142.1218,144.1616,142.1218,143.8329,35115.0
2016-11-10 10:30:00,170.41,171.58,170.03,171.17,32201.0,143.639,144.6252,143.3187,144.2797,32201.0
2016-11-10 11:00:00,171.13,171.25,169.7,170.04,30195.0,144.2459,144.3471,143.0406,143.3272,30195.0
2016-11-10 11:30:00,170.01,171.0,169.97,170.45,20931.0,143.3019,144.1364,143.2682,143.6728,20931.0
2016-11-10 12:00:00,170.27,170.5,169.83,170.08,14327.0,143.521,143.7149,143.1502,143.3609,14327.0
2016-11-10 12:30:00,170.07,171.3,169.88,171.09,18488.0,143.3525,144.3892,143.1923,144.2122,18488.0
2016-11-10 13:00:00,171.07,171.62,170.78,171.12,18700.0,144.1954,144.659,143.9509,144.2375,18700.0
2016-11-10 13:30:00,171.25,171.5,170.91,171.4,20424.0,144.3471,144.5578,144.0605,144.4735,20424.0
2016-11-10 14:00:00,171.26,172.18,171.12,171.98,25628.0,144.3555,145.131,144.2375,144.9624,25628.0
2016-11-10 14:30:00,171.96,172.22,171.17,171.37,22236.0,144.9455,145.1647,144.2797,144.4482,22236.0
2016-11-10 15:00:00,171.27,173.35,171.01,173.28,54492.0,144.3639,146.1172,144.1448,146.0582,54492.0
2016-11-10 15:30:00,173.2,173.39,172.42,172.97,94270.0,145.9907,146.1509,145.3333,145.7969,94270.0
2016-11-11 09:30:00,173.5,175.16,172.5,172.5,42904.0,146.2436,147.6428,145.4007,145.4007,42904.0
2016-11-11 10:00:00,172.59,173.2,171.37,171.39,22522.0,145.4766,145.9907,144.4482,144.4651,22522.0
2016-11-11 10:30:00,171.59,172.33,170.87,171.03,27446.0,144.6337,145.2574,144.0268,144.1616,27446.0
2016-11-11 11:00:00,171.0,171.0,170.06,170.06,16818.0,144.1364,144.1364,143.344,143.344,16818.0
2016-11-11 11:30:00,170.28,170.85,169.87,170.64,22420.0,143.5295,144.0099,143.1839,143.8329,22420.0
2016-11-11 12:00:00,170.68,171.76,170.59,171.56,37804.0,143.8666,144.777,143.7908,144.6084,37804.0
2016-11-11 12:30:00,171.6,171.81,170.89,170.89,12419.0,144.6421,144.8191,144.0436,144.0436,12419.0
2016-11-11 13:00:00,170.97,171.89,170.6,171.83,14003.0,144.1111,144.8865,143.7992,144.836,14003.0
2016-11-11 13:30:00,171.89,173.27,171.86,172.95,35664.0,144.8865,146.0498,144.8613,145.78,35664.0
2016-11-11 14:00:00,172.99,173.7,172.82,173.5,15202.0,145.8137,146.4122,145.6704,146.2436,15202.0
2016-11-11 14:30:00,173.59,175.04,173.59,174.66,25548.0,146.3195,147.5417,146.3195,147.2214,25548.0
2016-11-11 15:00:00,174.57,174.59,173.53,174.0,34429.0,147.1455,147.1624,146.2689,146.6651,34429.0
2016-11-11 15:30:00,174.08,174.89,173.96,174.6,50226.0,146.7325,147.4153,146.6314,147.1708,50226.0
2016-11-14 09:30:00,179.0,179.0,174.51,175.39,29891.0,150.8796,150.8796,147.095,147.8367,29891.0
2016-11-14 10:00:00,175.51,176.38,174.87,175.37,55611.0,147.9379,148.6712,147.3984,147.8198,55611.0
2016-11-14 10:30:00,175.18,175.41,174.86,174.92,24595.0,147.6597,147.8536,147.39,147.4405,24595.0
2016-11-14 11:00:00,174.83,174.84,174.11,174.17,30299.0,147.3647,147.3731,146.7578,146.8084,30299.0
2016-11-14 11:30:00,174.17,174.76,174.1,174.59,37793.0,146.8084,147.3057,146.7494,147.1624,37793.0
2016-11-14 12:00:00,174.59,175.81,174.5,175.64,15163.0,147.1624,148.1907,147.0865,148.0474,15163.0
2016-11-14 12:30:00,175.72,176.33,175.72,176.33,20785.0,148.1149,148.629,148.1149,148.629,20785.0
2016-11-14 13:00:00,176.25,176.99,176.15,176.4,21232.0,148.5616,149.1853,148.4773,148.688,21232.0
2016-11-14 13:30:00,176.46,176.62,176.02,176.51,18482.0,148.7386,148.8735,148.3677,148.7808,18482.0
2016-11-14 14:00:00,176.4,176.4,175.69,175.97,22497.0,148.688,148.688,148.0896,148.3256,22497.0
2016-11-14 14:30:00,176.14,176.75,176.11,176.75,18893.0,148.4689,148.9831,148.4436,148.9831,18893.0
2016-11-14 15:00:00,176.74,177.14,176.62,177.0,22791.0,148.9746,149.3118,148.8735,149.1938,22791.0
2016-11-14 15:30:00,176.9,177.49,176.88,176.97,56485.0,149.1095,149.6068,149.0926,149.1685,56485.0
2016-11-15 09:30:00,178.41,178.41,173.73,173.73,34423.0,150.3823,150.3823,146.4375,146.4375,34423.0
2016-11-15 10:00:00,173.87,174.48,173.14,174.0,43414.0,146.5555,147.0697,145.9402,146.6651,43414.0
2016-11-15 10:30:00,174.05,174.28,172.44,172.44,39066.0,146.7072,146.9011,145.3501,145.3501,39066.0
2016-11-15 11:00:00,172.52,172.62,172.06,172.45,38012.0,145.4176,145.5019,145.0298,145.3586,38012.0
2016-11-15 11:30:00,172.38,172.53,171.29,171.52,30699.0,145.2996,145.426,144.3808,144.5747,30699.0
2016-11-15 12:00:00,171.52,171.94,171.31,171.56,25992.0,144.5747,144.9287,144.3977,144.6084,25992.0
2016-11-15 12:30:00,171.56,171.92,171.42,171.54,64834.0,144.6084,144.9118,144.4904,144.5915,64834.0
2016-11-15 13:00:00,171.58,171.71,171.33,171.44,24385.0,144.6252,144.7348,144.4145,144.5072,24385.0
2016-11-15 13:30:00,171.43,171.57,171.24,171.38,29387.0,144.4988,144.6168,144.3387,144.4567,29387.0
2016-11-15 14:00:00,171.39,171.44,171.06,171.16,30159.0,144.4651,144.5072,144.1869,144.2712,30159.0
2016-11-15 14:30:00,171.31,171.63,171.25,171.3,28144.0,144.3977,144.6674,144.3471,144.3892,28144.0
2016-11-15 15:00:00,171.3,171.49,171.21,171.33,49799.0,144.3892,144.5494,144.3134,144.4145,49799.0
2016-11-15 15:30:00,171.28,171.38,170.9,171.25,105308.0,144.3724,144.4567,144.0521,144.3471,105308.0
2016-11-16 09:30:00,171.29,172.77,171.29,171.84,32080.0,144.3808,145.6283,144.3808,144.8444,32080.0
2016-11-16 10:00:00,171.84,172.11,170.16,170.16,54798.0,144.8444,145.072,143.4283,143.4283,54798.0
2016-11-16 10:30:00,170.16,172.19,170.15,172.14,34531.0,143.4283,145.1394,143.4199,145.0973,34531.0
2016-11-16 11:00:00,172.15,173.73,172.0,173.53,25466.0,145.1057,146.4375,144.9793,146.2689,25466.0
2016-11-16 11:30:00,173.61,173.66,172.78,173.1,28256.0,146.3363,146.3785,145.6367,145.9065,28256.0
2016-11-16 12:00:00,173.1,173.41,172.68,172.68,23757.0,145.9065,146.1678,145.5524,145.5524,23757.0
2016-11-16 12:30:00,172.7,173.31,172.54,173.19,17333.0,145.5693,146.0835,145.4344,145.9823,17333.0
2016-11-16 13:00:00,173.14,173.14,172.43,172.61,22432.0,145.9402,145.9402,145.3417,145.4934,22432.0
2016-11-16 13:30:00,172.78,173.52,172.65,173.42,23379.0,145.6367,146.2605,145.5272,146.1762,23379.0
2016-11-16 14:00:00,173.38,173.92,173.37,173.77,23942.0,146.1425,146.5976,146.134,146.4712,23942.0
2016-11-16 14:30:00,173.77,174.87,173.76,174.64,23199.0,146.4712,147.3984,146.4628,147.2045,23199.0
2016-11-16 15:00:00,174.65,174.77,174.18,174.73,31385.0,147.213,147.3141,146.8168,147.2804,31385.0
2016-11-16 15:30:00,174.68,174.86,173.83,174.49,95619.0,147.2382,147.39,146.5218,147.0781,95619.0
2016-11-17 09:30:00,175.11,175.42,174.45,175.02,20660.0,147.6007,147.862,147.0444,147.5248,20660.0
2016-11-17 10:00:00,174.98,175.16,174.47,174.78,45092.0,147.4911,147.6428,147.0612,147.3225,45092.0
2016-11-17 10:30:00,174.87,175.17,173.47,173.47,39024.0,147.3984,147.6513,146.2183,146.2183,39024.0
2016-11-17 11:00:00,173.56,175.82,173.55,175.79,27593.0,146.2942,148.1992,146.2858,148.1739,27593.0
2016-11-17 11:30:00,175.66,176.69,175.64,176.68,30459.0,148.0643,148.9325,148.0474,148.924,30459.0
2016-11-17 12:00:00,176.6,178.0,176.6,177.65,37228.0,148.8566,150.0367,148.8566,149.7417,37228.0
2016-11-17 12:30:00,177.62,177.7,176.45,176.5,22431.0,149.7164,149.7838,148.7302,148.7723,22431.0
2016-11-17 13:00:00,176.47,177.3,176.46,176.85,24218.0,148.747,149.4466,148.7386,149.0673,24218.0
2016-11-17 13:30:00,176.89,177.27,176.78,177.09,22175.0,149.1011,149.4214,149.0083,149.2696,22175.0
2016-11-17 14:00:00,177.09,177.45,176.78,177.18,34108.0,149.2696,149.5731,149.0083,149.3455,34108.0
2016-11-17 14:30:00,177.2,177.2,176.48,176.57,51141.0,149.3624,149.3624,148.7555,148.8313,51141.0
2016-11-17 15:00:00,176.58,176.82,176.54,176.69,27915.0,148.8398,149.0421,148.806,148.9325,27915.0
2016-11-17 15:30:00,176.67,177.0,176.62,176.99,88422.0,148.9156,149.1938,148.8735,149.1853,88422.0
2016-11-18 09:30:00,176.28,177.12,175.1,175.61,8499.0,148.5869,149.2949,147.5923,148.0221,8499.0
2016-11-18 10:00:00,175.67,176.13,175.25,175.5,22173.0,148.0727,148.4605,147.7187,147.9294,22173.0
2016-11-18 10:30:00,175.38,176.2,175.25,175.97,16912.0,147.8283,148.5195,147.7187,148.3256,16912.0
2016-11-18 11:00:00,175.95,176.06,175.7,175.7,21928.0,148.3087,148.4014,148.098,148.098,21928.0
2016-11-18 11:30:00,175.8,176.1,175.7,176.06,30219.0,148.1823,148.4352,148.098,148.4014,30219.0
2016-11-18 12:00:00,176.03,176.23,176.03,176.16,14256.0,148.3762,148.5447,148.3762,148.4857,14256.0
2016-11-18 12:30:00,176.15,176.19,175.95,176.16,15323.0,148.4773,148.511,148.3087,148.4857,15323.0
2016-11-18 13:00:00,176.11,176.2,175.99,176.15,27359.0,148.4436,148.5195,148.3424,148.4773,27359.0
2016-11-18 13:30:00,176.11,176.27,176.0,176.05,26247.0,148.4436,148.5785,148.3509,148.393,26247.0
2016-11-18 14:00:00,176.06,176.22,176.0,176.06,14448.0,148.4014,148.5363,148.3509,148.4014,14448.0
2016-11-18 14:30:00,176.11,176.54,176.08,176.46,15499.0,148.4436,148.806,148.4183,148.7386,15499.0
2016-11-18 15:00:00,176.51,176.81,176.48,176.48,24504.0,148.7808,149.0336,148.7555,148.7555,24504.0
2016-11-18 15:30:00,176.54,176.85,176.1,176.12,54805.0,148.806,149.0673,148.4352,148.452,54805.0
2016-11-21 09:30:00,177.14,177.71,176.26,176.65,18938.0,149.3118,149.7922,148.57,148.8988,18938.0
2016-11-21 10:00:00,176.55,177.01,176.31,176.75,18364.0,148.8145,149.2022,148.6122,148.9831,18364.0
2016-11-21 10:30:00,176.8,177.25,176.47,176.53,42823.0,149.0252,149.4045,148.747,148.7976,42823.0
2016-11-21 11:00:00,176.53,176.61,175.81,175.81,17673.0,148.7976,148.865,148.1907,148.1907,17673.0
2016-11-21 11:30:00,175.84,175.9,175.35,175.46,15949.0,148.216,148.2666,147.803,147.8957,15949.0
2016-11-21 12:00:00,175.47,175.78,175.31,175.55,12797.0,147.9041,148.1654,147.7693,147.9716,12797.0
2016-11-21 12:30:00,175.55,175.72,175.16,175.16,9985.0,147.9716,148.1149,147.6428,147.6428,9985.0
2016-11-21 13:00:00,175.16,175.27,175.02,175.19,11053.0,147.6428,147.7356,147.5248,147.6681,11053.0
2016-11-21 13:30:00,175.23,175.3,174.94,174.99,16582.0,147.7018,147.7608,147.4574,147.4995,16582.0
2016-11-21 14:00:00,174.94,175.21,174.94,175.1,9306.0,147.4574,147.685,147.4574,147.5923,9306.0
2016-11-21 14:30:00,175.15,175.88,175.15,175.78,13130.0,147.6344,148.2497,147.6344,148.1654,13130.0
2016-11-21 15:00:00,175.8,176.3,175.78,176.23,16979.0,148.1823,148.6037,148.1654,148.5447,16979.0
2016-11-21 15:30:00,176.2,176.34,175.95,176.25,50694.0,148.5195,148.6375,148.3087,148.5616,50694.0
2016-11-22 09:30:00,176.33,177.04,176.2,176.39,14799.0,149.1275,149.7279,149.0175,149.1782,14799.0
2016-11-22 10:00:00,176.36,177.43,176.36,177.25,11113.0,149.1528,150.0578,149.1528,149.9055,11113.0
2016-11-22 10:30:00,177.32,178.44,177.32,178.3,21149.0,149.9647,150.9119,149.9647,150.7935,21149.0
2016-11-22 11:00:00,178.12,178.12,177.39,177.74,15542.0,150.6413,150.6413,150.0239,150.3199,15542.0
2016-11-22 11:30:00,177.71,178.13,177.44,177.72,16185.0,150.2946,150.6498,150.0662,150.303,16185.0
2016-11-22 12:00:00,177.66,177.85,177.46,177.74,22556.0,150.2523,150.413,150.0831,150.3199,22556.0
2016-11-22 12:30:00,177.7,177.86,177.41,177.41,16502.0,150.2861,150.4214,150.0408,150.0408,16502.0
2016-11-22 13:00:00,177.4,178.27,177.36,177.87,22253.0,150.0324,150.7682,149.9986,150.4299,22253.0
2016-11-22 13:30:00,177.86,178.4,177.68,178.27,17079.0,150.4214,150.8781,150.2692,150.7682,17079.0
2016-11-22 14:00:00,178.33,178.44,177.91,178.36,28878.0,150.8189,150.9119,150.4637,150.8443,28878.0
2016-11-22 14:30:00,178.43,178.95,178.41,178.92,17693.0,150.9035,151.3433,150.8866,151.3179,17693.0
2016-11-22 15:00:00,178.98,179.11,178.83,178.83,23343.0,151.3686,151.4786,151.2418,151.2418,23343.0
2016-11-22 15:30:00,178.84,179.37,178.58,178.95,87461.0,151.2502,151.6985,151.0303,151.3433,87461.0
2016-11-23 09:30:00,178.55,181.15,177.49,178.34,32340.0,151.005,153.2039,150.1085,150.8274,32340.0
2016-11-23 10:00:00,178.13,178.51,176.52,177.15,27192.0,150.6498,150.9711,149.2881,149.821,27192.0
2016-11-23 10:30:00,177.16,177.94,176.75,177.91,51630.0,149.8294,150.4891,149.4827,150.4637,51630.0
2016-11-23 11:00:00,177.81,177.91,176.1,176.96,66295.0,150.3791,150.4637,148.9329,149.6603,66295.0
2016-11-23 11:30:00,176.98,177.37,176.3,176.48,21355.0,149.6772,150.007,149.1021,149.2543,21355.0
2016-11-23 12:00:00,176.2,176.52,175.72,176.52,20124.0,149.0175,149.2881,148.6116,149.2881,20124.0
2016-11-23 12:30:00,176.57,177.36,176.42,177.35,9026.0,149.3304,149.9986,149.2036,149.9901,9026.0
2016-11-23 13:00:00,177.39,177.68,177.0,177.0,27066.0,150.0239,150.2692,149.6941,149.6941,27066.0
2016-11-23 13:30:00,177.0,177.15,176.57,176.7,21742.0,149.6941,149.821,149.3304,149.4404,21742.0
2016-11-23 14:00:00,176.6,177.0,176.39,176.84,39384.0,149.3558,149.6941,149.1782,149.5588,39384.0
2016-11-23 14:30:00,176.9,177.31,176.71,177.01,16452.0,149.6095,149.9563,149.4488,149.7025,16452.0
2016-11-23 15:00:00,176.95,177.48,176.86,176.92,69078.0,149.6518,150.1,149.5757,149.6264,69078.0
2016-11-23 15:30:00,176.9,177.83,176.82,177.73,49619.0,149.6095,150.396,149.5419,150.3115,49619.0
2016-11-25 09:30:00,179.18,180.76,178.01,178.77,27495.0,151.5378,152.874,150.5483,151.191,27495.0
2016-11-25 10:00:00,178.79,179.27,178.57,179.01,21331.0,151.2079,151.6139,151.0219,151.394,21331.0
2016-11-25 10:30:00,179.01,179.4,178.5,179.4,13764.0,151.394,151.7238,150.9627,151.7238,13764.0
2016-11-25 11:00:00,179.23,179.92,179.19,179.68,12592.0,151.5801,152.1636,151.5462,151.9606,12592.0
2016-11-25 11:30:00,179.63,179.84,179.43,179.71,24598.0,151.9184,152.096,151.7492,151.986,24598.0
2016-11-25 12:00:00,179.68,180.07,179.55,179.87,18389.0,151.9606,152.2905,151.8507,152.1213,18389.0
2016-11-25 12:30:00,179.83,180.74,179.83,180.74,40891.0,152.0875,152.8571,152.0875,152.8571,40891.0
2016-11-28 09:30:00,180.72,180.72,178.37,179.11,18976.0,152.8402,152.8402,150.8527,151.4786,18976.0
2016-11-28 10:00:00,179.1,179.81,178.83,179.46,27716.0,151.4701,152.0706,151.2418,151.7746,27716.0
2016-11-28 10:30:00,179.55,179.97,179.35,179.97,18389.0,151.8507,152.2059,151.6816,152.2059,18389.0
2016-11-28 11:00:00,179.84,179.84,179.06,179.39,15547.0,152.096,152.096,151.4363,151.7154,15547.0
2016-11-28 11:30:00,179.46,179.5,178.33,178.41,44309.0,151.7746,151.8084,150.8189,150.8866,44309.0
2016-11-28 12:00:00,178.45,178.7,178.3,178.66,21660.0,150.9204,151.1318,150.7935,151.098,21660.0
2016-11-28 12:30:00,178.69,179.09,178.38,178.91,9301.0,151.1234,151.4617,150.8612,151.3094,9301.0
2016-11-28 13:00:00,178.95,179.01,178.31,179.0,6906.0,151.3433,151.394,150.802,151.3856,6906.0
2016-11-28 13:30:00,179.0,179.0,178.39,178.46,16446.0,151.3856,151.3856,150.8697,150.9289,16446.0
2016-11-28 14:00:00,178.52,178.64,178.34,178.49,13042.0,150.9796,151.0811,150.8274,150.9542,13042.0
2016-11-28 14:30:00,178.47,178.79,178.28,178.79,12799.0,150.9373,151.2079,150.7766,151.2079,12799.0
2016-11-28 15:00:00,178.76,179.28,178.76,179.16,19865.0,151.1826,151.6224,151.1826,151.5209,19865.0
2016-11-28 15:30:00,179.17,180.03,179.16,179.96,92869.0,151.5293,152.2567,151.5209,152.1975,92869.0
2016-11-29 09:30:00,180.0,180.6,179.01,179.36,8398.0,152.2313,152.7387,151.394,151.69,8398.0
2016-11-29 10:00:00,179.33,180.7,179.32,180.55,14489.0,151.6646,152.8233,151.6562,152.6964,14489.0
2016-11-29 10:30:00,180.53,181.46,180.53,181.22,19039.0,152.6795,153.466,152.6795,153.2631,19039.0
2016-11-29 11:00:00,181.27,181.58,181.08,181.4,15003.0,153.3054,153.5675,153.1447,153.4153,15003.0
2016-11-29 11:30:00,181.39,181.44,180.3,180.6,45992.0,153.4068,153.4491,152.485,152.7387,45992.0
2016-11-29 12:00:00,180.5,180.76,180.41,180.66,24287.0,152.6541,152.874,152.578,152.7895,24287.0
2016-11-29 12:30:00,180.66,180.72,179.99,180.52,18374.0,152.7895,152.8402,152.2228,152.6711,18374.0
2016-11-29 13:00:00,180.41,180.58,180.06,180.58,12263.0,152.578,152.7218,152.282,152.7218,12263.0
2016-11-29 13:30:00,180.59,180.79,180.51,180.71,29174.0,152.7303,152.8994,152.6626,152.8317,29174.0
2016-11-29 14:00:00,180.76,181.4,180.76,180.92,31664.0,152.874,153.4153,152.874,153.0094,31664.0
2016-11-29 14:30:00,180.86,181.68,180.73,181.56,17234.0,152.9586,153.6521,152.8487,153.5506,17234.0
2016-11-29 15:00:00,181.57,181.61,180.64,180.75,29404.0,153.5591,153.5929,152.7725,152.8656,29404.0
2016-11-29 15:30:00,180.71,180.76,180.15,180.64,62033.0,152.8317,152.874,152.3581,152.7725,62033.0
2016-11-30 09:30:00,181.55,182.74,178.41,178.56,88954.0,153.5422,154.5486,150.8866,151.0134,88954.0
2016-11-30 10:00:00,178.62,179.0,177.68,178.09,46835.0,151.0642,151.3856,150.2692,150.6159,46835.0
2016-11-30 10:30:00,178.05,179.7,178.05,179.29,38996.0,150.5821,151.9776,150.5821,151.6308,38996.0
2016-11-30 11:00:00,179.46,179.51,178.77,178.94,65377.0,151.7746,151.8169,151.191,151.3348,65377.0
2016-11-30 11:30:00,178.85,179.12,178.61,179.09,30308.0,151.2587,151.487,151.0557,151.4617,30308.0
2016-11-30 12:00:00,179.12,179.3,178.24,178.31,35868.0,151.487,151.6393,150.7428,150.802,35868.0
2016-11-30 12:30:00,178.28,178.32,177.99,178.17,32496.0,150.7766,150.8105,150.5314,150.6836,32496.0
2016-11-30 13:00:00,178.15,178.87,178.14,178.87,22422.0,150.6667,151.2756,150.6582,151.2756,22422.0
2016-11-30 13:30:00,178.89,179.24,178.21,178.3,30769.0,151.2925,151.5885,150.7174,150.7935,30769.0
2016-11-30 14:00:00,178.31,178.46,177.68,177.73,46004.0,150.802,150.9289,150.2692,150.3115,46004.0
2016-11-30 14:30:00,177.73,177.77,177.21,177.41,54593.0,150.3115,150.3453,149.8717,150.0408,54593.0
2016-11-30 15:00:00,177.41,178.09,177.06,178.06,62503.0,150.0408,150.6159,149.7448,150.5906,62503.0
2016-11-30 15:30:00,178.08,178.89,177.96,178.64,253617.0,150.6075,151.2925,150.506,151.0811,253617.0
2016-12-01 09:30:00,178.91,181.2,178.3,178.66,27893.0,151.3094,153.2462,150.7935,151.098,27893.0
2016-12-01 10:00:00,178.47,178.79,177.39,177.39,31712.0,150.9373,151.2079,150.0239,150.0239,31712.0
2016-12-01 10:30:00,177.58,177.62,176.47,176.62,24288.0,150.1846,150.2184,149.2459,149.3727,24288.0
2016-12-01 11:00:00,176.49,177.45,176.49,177.37,38163.0,149.2628,150.0747,149.2628,150.007,38163.0
2016-12-01 11:30:00,177.32,177.41,176.86,177.15,47747.0,149.9647,150.0408,149.5757,149.821,47747.0
2016-12-01 12:00:00,177.16,177.26,176.84,177.0,17021.0,149.8294,149.914,149.5588,149.6941,17021.0
2016-12-01 12:30:00,177.02,177.29,176.89,177.17,22689.0,149.711,149.9394,149.6011,149.8379,22689.0
2016-12-01 13:00:00,177.05,177.21,176.8,176.95,27516.0,149.7364,149.8717,149.5249,149.6518,27516.0
2016-12-01 13:30:00,176.95,177.17,176.91,176.96,14000.0,149.6518,149.8379,149.618,149.6603,14000.0
2016-12-01 14:00:00,177.07,177.45,176.99,177.44,25424.0,149.7533,150.0747,149.6856,150.0662,25424.0
2016-12-01 14:30:00,177.49,177.88,177.21,177.88,41114.0,150.1085,150.4383,149.8717,150.4383,41114.0
2016-12-01 15:00:00,177.85,178.45,177.8,178.34,24925.0,150.413,150.9204,150.3707,150.8274,24925.0
2016-12-01 15:30:00,178.33,179.27,178.32,179.23,60045.0,150.8189,151.6139,150.8105,151.5801,60045.0
2016-12-02 09:30:00,179.27,182.98,179.17,182.98,52032.0,151.6139,154.7516,151.5293,154.7516,52032.0
2016-12-02 10:00:00,182.99,183.25,181.35,181.83,23127.0,154.76,154.9799,153.373,153.779,23127.0
2016-12-02 10:30:00,181.63,182.39,181.6,182.19,14295.0,153.6098,154.2526,153.5844,154.0834,14295.0
2016-12-02 11:00:00,182.15,182.55,181.86,182.2,20503.0,154.0496,154.3879,153.8043,154.0919,20503.0
2016-12-02 11:30:00,182.27,182.38,182.09,182.31,12253.0,154.1511,154.2441,153.9989,154.1849,12253.0
2016-12-02 12:00:00,182.19,182.19,181.7,181.92,27852.0,154.0834,154.0834,153.669,153.8551,27852.0
2016-12-02 12:30:00,181.89,182.47,181.56,182.22,71843.0,153.8297,154.3202,153.5506,154.1088,71843.0
2016-12-02 13:00:00,182.18,182.3,181.21,181.28,55140.0,154.075,154.1765,153.2546,153.3138,55140.0
2016-12-02 13:30:00,181.25,181.45,181.08,181.22,46164.0,153.2884,153.4576,153.1447,153.2631,46164.0
2016-12-02 14:00:00,181.22,181.32,180.79,180.93,12885.0,153.2631,153.3476,152.8994,153.0178,12885.0
2016-12-02 14:30:00,180.91,181.0,180.36,180.48,27044.0,153.0009,153.077,152.5357,152.6372,27044.0
2016-12-02 15:00:00,180.5,180.83,180.49,180.81,36689.0,152.6541,152.9332,152.6457,152.9163,36689.0
2016-12-02 15:30:00,180.77,181.27,180.55,180.88,58815.0,152.8825,153.3054,152.6964,152.9755,58815.0
2016-12-05 09:30:00,182.43,184.72,181.12,184.72,49913.0,154.2864,156.2231,153.1785,156.2231,49913.0
2016-12-05 10:00:00,184.21,184.57,182.61,182.8,13727.0,155.7918,156.0963,154.4386,154.5993,13727.0
2016-12-05 10:30:00,182.87,183.23,182.82,183.01,9517.0,154.6585,154.963,154.6162,154.7769,9517.0
2016-12-05 11:00:00,183.09,183.65,182.86,183.27,11021.0,154.8446,155.3182,154.6501,154.9968,11021.0
2016-12-05 11:30:00,183.23,183.36,182.96,183.03,10848.0,154.963,155.0729,154.7346,154.7938,10848.0
2016-12-05 12:00:00,183.05,183.35,182.7,182.91,13921.0,154.8108,155.0645,154.5147,154.6924,13921.0
2016-12-05 12:30:00,182.84,183.09,182.78,182.84,13975.0,154.6332,154.8446,154.5824,154.6332,13975.0
2016-12-05 13:00:00,182.9,183.14,182.48,182.63,13126.0,154.6839,154.8869,154.3287,154.4555,13126.0
2016-12-05 13:30:00,182.54,182.71,182.45,182.68,12276.0,154.3794,154.5232,154.3033,154.4978,12276.0
2016-12-05 14:00:00,182.67,182.78,182.46,182.71,11145.0,154.4894,154.5824,154.3118,154.5232,11145.0
2016-12-05 14:30:00,182.73,182.86,182.59,182.75,15864.0,154.5401,154.6501,154.4217,154.557,15864.0
2016-12-05 15:00:00,182.78,183.17,182.77,183.11,33228.0,154.5824,154.9122,154.574,154.8615,33228.0
2016-12-05 15:30:00,183.08,183.35,182.83,183.3,85607.0,154.8361,155.0645,154.6247,155.0222,85607.0
2016-12-06 09:30:00,182.43,182.7,180.78,181.77,33657.0,154.2864,154.5147,152.8909,153.7282,33657.0
2016-12-06 10:00:00,181.56,183.02,181.43,183.02,48377.0,153.5506,154.7854,153.4407,154.7854,48377.0
2016-12-06 10:30:00,183.02,183.44,181.7,182.01,24294.0,154.7854,155.1406,153.669,153.9312,24294.0
2016-12-06 11:00:00,181.94,182.1,181.42,181.49,22703.0,153.872,154.0073,153.4322,153.4914,22703.0
2016-12-06 11:30:00,181.57,182.05,181.43,181.74,11031.0,153.5591,153.965,153.4407,153.7028,11031.0
2016-12-06 12:00:00,181.93,182.34,181.82,182.3,7237.0,153.8635,154.2103,153.7705,154.1765,7237.0
2016-12-06 12:30:00,182.35,183.05,182.15,182.66,94923.0,154.2187,154.8108,154.0496,154.4809,94923.0
2016-12-06 13:00:00,182.59,183.29,182.41,183.18,12001.0,154.4217,155.0137,154.2695,154.9207,12001.0
2016-12-06 13:30:00,183.22,184.0,183.1,183.84,20913.0,154.9545,155.6142,154.853,155.4789,20913.0
2016-12-06 14:00:00,183.85,184.88,183.85,184.83,21362.0,155.4873,156.3584,155.4873,156.3162,21362.0
2016-12-06 14:30:00,184.78,185.11,184.08,184.08,28011.0,156.2739,156.553,155.6819,155.6819,28011.0
2016-12-06 15:00:00,184.03,184.09,183.57,183.92,16549.0,155.6396,155.6903,155.2505,155.5465,16549.0
2016-12-06 15:30:00,183.88,184.2,183.7,183.89,78288.0,155.5127,155.7833,155.3605,155.5212,78288.0
2016-12-07 09:30:00,184.37,184.75,183.8,184.53,18078.0,155.9271,156.2485,155.4451,156.0624,18078.0
2016-12-07 10:00:00,184.35,184.76,184.0,184.4,22908.0,155.9102,156.257,155.6142,155.9525,22908.0
2016-12-07 10:30:00,184.32,184.33,183.8,184.03,56814.0,155.8848,155.8933,155.4451,155.6396,56814.0
2016-12-07 11:00:00,184.0,184.0,183.5,183.52,15373.0,155.6142,155.6142,155.1913,155.2082,15373.0
2016-12-07 11:30:00,183.56,184.53,183.46,184.07,30340.0,155.2421,156.0624,155.1575,155.6734,30340.0
2016-12-07 12:00:00,184.07,184.31,183.47,184.31,40707.0,155.6734,155.8764,155.166,155.8764,40707.0
2016-12-07 12:30:00,184.15,184.15,183.68,183.86,10111.0,155.7411,155.7411,155.3436,155.4958,10111.0
2016-12-07 13:00:00,183.89,184.4,183.76,184.01,21800.0,155.5212,155.9525,155.4112,155.6227,21800.0
2016-12-07 13:30:00,184.01,184.21,183.8,184.06,17179.0,155.6227,155.7918,155.4451,155.6649,17179.0
2016-12-07 14:00:00,184.06,184.06,183.6,183.82,24765.0,155.6649,155.6649,155.2759,155.462,24765.0
2016-12-07 14:30:00,183.81,185.5,183.81,185.5,68872.0,155.4535,156.8828,155.4535,156.8828,68872.0
2016-12-07 15:00:00,185.32,185.51,184.95,185.14,11501.0,156.7306,156.8912,156.4176,156.5783,11501.0
2016-12-07 15:30:00,185.04,185.07,183.79,183.97,91694.0,156.4938,156.5191,155.4366,155.5888,91694.0
2016-12-08 09:30:00,184.08,184.98,182.5,182.65,30627.0,155.6819,156.443,154.3456,154.4725,30627.0
2016-12-08 10:00:00,182.47,183.16,181.4,181.7,24258.0,154.3202,154.9038,153.4153,153.669,24258.0
2016-12-08 10:30:00,181.68,182.58,181.68,181.8,18100.0,153.6521,154.4133,153.6521,153.7536,18100.0
2016-12-08 11:00:00,181.81,182.1,181.67,181.69,19906.0,153.7621,154.0073,153.6436,153.6606,19906.0
2016-12-08 11:30:00,181.71,181.81,181.23,181.64,13899.0,153.6775,153.7621,153.2715,153.6183,13899.0
2016-12-08 12:00:00,181.7,182.02,181.34,181.88,12585.0,153.669,153.9397,153.3646,153.8213,12585.0
2016-12-08 12:30:00,181.82,181.93,181.7,181.72,11064.0,153.7705,153.8635,153.669,153.6859,11064.0
2016-12-08 13:00:00,181.8,182.63,181.72,182.2,11903.0,153.7536,154.4555,153.6859,154.0919,11903.0
2016-12-08 13:30:00,182.28,182.5,182.13,182.26,14533.0,154.1595,154.3456,154.0327,154.1426,14533.0
2016-12-08 14:00:00,182.19,182.3,181.77,181.85,16370.0,154.0834,154.1765,153.7282,153.7959,16370.0
2016-12-08 14:30:00,181.86,182.2,180.96,180.96,19738.0,153.8043,154.0919,153.0432,153.0432,19738.0
2016-12-08 15:00:00,181.07,181.53,181.07,181.12,23856.0,153.1362,153.5252,153.1362,153.1785,23856.0
2016-12-08 15:30:00,181.03,181.76,181.01,181.21,59694.0,153.1024,153.7198,153.0855,153.2546,59694.0
2016-12-09 09:30:00,180.55,181.68,180.39,180.66,19625.0,152.6964,153.6521,152.5611,152.7895,19625.0
2016-12-09 10:00:00,180.55,181.0,179.79,180.05,17753.0,152.6964,153.077,152.0537,152.2736,17753.0
2016-12-09 10:30:00,180.06,181.07,180.04,180.55,15810.0,152.282,153.1362,152.2651,152.6964,15810.0
2016-12-09 11:00:00,180.68,180.96,180.58,180.61,10629.0,152.8064,153.0432,152.7218,152.7472,10629.0
2016-12-09 11:30:00,180.56,182.16,180.52,181.9,14866.0,152.7049,154.0581,152.6711,153.8382,14866.0
2016-12-09 12:00:00,181.96,182.35,181.71,181.75,32431.0,153.8889,154.2187,153.6775,153.7113,32431.0
2016-12-09 12:30:00,181.8,181.88,181.06,181.14,11155.0,153.7536,153.8213,153.1278,153.1954,11155.0
2016-12-09 13:00:00,181.23,182.08,181.22,181.75,19896.0,153.2715,153.9904,153.2631,153.7113,19896.0
2016-12-09 13:30:00,181.76,181.82,180.83,181.25,53807.0,153.7198,153.7705,152.9332,153.2884,53807.0
2016-12-09 14:00:00,181.29,181.69,181.05,181.66,13509.0,153.3223,153.6606,153.1193,153.6352,13509.0
2016-12-09 14:30:00,181.8,182.13,181.63,181.76,11796.0,153.7536,154.0327,153.6098,153.7198,11796.0
2016-12-09 15:00:00,181.78,181.78,181.43,181.59,23862.0,153.7367,153.7367,153.4407,153.576,23862.0
2016-12-09 15:30:00,181.51,181.91,181.31,181.5,40261.0,153.5083,153.8466,153.3392,153.4999,40261.0
2016-12-12 09:30:00,179.33,179.33,174.07,177.37,128530.0,151.6646,151.6646,147.2161,150.007,128530.0
2016-12-12 10:00:00,177.38,179.74,177.1,178.16,33718.0,150.0155,152.0114,149.7787,150.6751,33718.0
2016-12-12 10:30:00,177.87,178.65,177.68,177.77,25564.0,150.4299,151.0895,150.2692,150.3453,25564.0
2016-12-12 11:00:00,177.73,178.35,177.54,177.58,39546.0,150.3115,150.8358,150.1508,150.1846,39546.0
2016-12-12 11:30:00,177.59,177.88,176.72,176.86,22643.0,150.1931,150.4383,149.4573,149.5757,22643.0
2016-12-12 12:00:00,176.94,177.12,176.18,176.94,22444.0,149.6433,149.7956,149.0006,149.6433,22444.0
2016-12-12 12:30:00,176.91,177.75,176.8,177.65,24851.0,149.618,150.3284,149.5249,150.2438,24851.0
2016-12-12 13:00:00,177.63,178.25,177.47,178.01,22321.0,150.2269,150.7513,150.0916,150.5483,22321.0
2016-12-12 13:30:00,178.09,178.27,177.78,177.78,14637.0,150.6159,150.7682,150.3538,150.3538,14637.0
2016-12-12 14:00:00,177.72,177.75,177.29,177.55,12310.0,150.303,150.3284,149.9394,150.1592,12310.0
2016-12-12 14:30:00,177.62,177.78,177.01,177.78,34844.0,150.2184,150.3538,149.7025,150.3538,34844.0
2016-12-12 15:00:00,177.7,178.4,177.36,177.99,19172.0,150.2861,150.8781,149.9986,150.5314,19172.0
2016-12-12 15:30:00,177.93,178.46,177.88,178.2,59886.0,150.4806,150.9289,150.4383,150.709,59886.0
2016-12-13 09:30:00,179.2,180.0,177.52,178.35,30363.0,151.5547,152.2313,150.1339,150.8358,30363.0
2016-12-13 10:00:00,178.27,178.43,176.7,177.2,24453.0,150.7682,150.9035,149.4404,149.8632,24453.0
2016-12-13 10:30:00,177.33,177.39,176.12,176.33,40061.0,149.9732,150.0239,148.9499,149.1275,40061.0
2016-12-13 11:00:00,176.35,176.93,176.13,176.64,27052.0,149.1444,149.6349,148.9583,149.3896,27052.0
2016-12-13 11:30:00,176.54,176.61,175.4,176.05,27668.0,149.3051,149.3643,148.3409,148.8906,27668.0
2016-12-13 12:00:00,176.04,176.84,175.84,176.72,23310.0,148.8822,149.5588,148.713,149.4573,23310.0
2016-12-13 12:30:00,176.81,176.93,176.23,176.56,17873.0,149.5334,149.6349,149.0429,149.322,17873.0
2016-12-13 13:00:00,176.41,177.05,176.4,176.99,19890.0,149.1951,149.7364,149.1867,149.6856,19890.0
2016-12-13 13:30:00,176.87,176.97,176.64,176.76,19790.0,149.5841,149.6687,149.3896,149.4911,19790.0
2016-12-13 14:00:00,176.88,177.05,176.53,176.61,29130.0,149.5926,149.7364,149.2966,149.3643,29130.0
2016-12-13 14:30:00,176.54,177.01,176.53,176.63,21255.0,149.3051,149.7025,149.2966,149.3812,21255.0
2016-12-13 15:00:00,176.59,177.26,176.58,176.8,18384.0,149.3473,149.914,149.3389,149.5249,18384.0
2016-12-13 15:30:00,176.79,176.91,176.48,176.52,48338.0,149.5165,149.618,149.2543,149.2881,48338.0
2016-12-14 09:30:00,176.74,177.83,176.54,177.35,13174.0,149.4742,150.396,149.3051,149.9901,13174.0
2016-12-14 10:00:00,177.38,178.7,177.0,178.7,20452.0,150.0155,151.1318,149.6941,151.1318,20452.0
2016-12-14 10:30:00,178.73,178.76,177.28,177.31,18766.0,151.1572,151.1826,149.9309,149.9563,18766.0
2016-12-14 11:00:00,177.44,177.93,177.19,177.2,16021.0,150.0662,150.4806,149.8548,149.8632,16021.0
2016-12-14 11:30:00,177.13,177.18,176.73,176.9,6650.0,149.804,149.8463,149.4657,149.6095,6650.0
2016-12-14 12:00:00,177.05,177.46,177.05,177.23,14000.0,149.7364,150.0831,149.7364,149.8886,14000.0
2016-12-14 12:30:00,177.22,177.31,177.05,177.26,14297.0,149.8802,149.9563,149.7364,149.914,14297.0
2016-12-14 13:00:00,177.25,177.35,177.18,177.3,17607.0,149.9055,149.9901,149.8463,149.9478,17607.0
2016-12-14 13:30:00,177.28,177.67,176.96,177.67,16867.0,149.9309,150.2607,149.6603,150.2607,16867.0
2016-12-14 14:00:00,177.45,178.26,176.95,176.95,20338.0,150.0747,150.7597,149.6518,149.6518,20338.0
2016-12-14 14:30:00,176.99,177.15,176.36,176.69,20493.0,149.6856,149.821,149.1528,149.4319,20493.0
2016-12-14 15:00:00,176.54,176.87,176.11,176.25,17095.0,149.3051,149.5841,148.9414,149.0598,17095.0
2016-12-14 15:30:00,176.25,177.2,175.97,176.16,43814.0,149.0598,149.8632,148.823,148.9837,43814.0
2016-12-15 09:30:00,175.56,176.59,175.26,176.27,7259.0,148.4762,149.3473,148.2225,149.0767,7259.0
2016-12-15 10:00:00,176.5,178.21,176.31,177.75,24081.0,149.2712,150.7174,149.1105,150.3284,24081.0
2016-12-15 10:30:00,177.74,179.5,177.74,179.13,21597.0,150.3199,151.8084,150.3199,151.4955,21597.0
2016-12-15 11:00:00,179.17,179.44,178.81,178.82,15655.0,151.5293,151.7577,151.2249,151.2333,15655.0
2016-12-15 11:30:00,178.79,180.24,178.59,180.0,41400.0,151.2079,152.4343,151.0388,152.2313,41400.0
2016-12-15 12:00:00,179.98,180.38,179.49,179.74,15163.0,152.2144,152.5527,151.8,152.0114,15163.0
2016-12-15 12:30:00,179.88,180.03,179.5,179.75,14259.0,152.1298,152.2567,151.8084,152.0198,14259.0
2016-12-15 13:00:00,179.79,180.1,179.66,179.71,10102.0,152.0537,152.3159,151.9437,151.986,10102.0
2016-12-15 13:30:00,179.67,179.78,179.34,179.52,10488.0,151.9522,152.0452,151.6731,151.8253,10488.0
2016-12-15 14:00:00,179.39,179.82,179.39,179.65,5451.0,151.7154,152.079,151.7154,151.9353,5451.0
2016-12-15 14:30:00,179.66,179.67,179.07,179.18,10500.0,151.9437,151.9522,151.4448,151.5378,10500.0
2016-12-15 15:00:00,179.13,179.48,179.08,179.43,11962.0,151.4955,151.7915,151.4532,151.7492,11962.0
2016-12-15 15:30:00,179.46,179.82,179.33,179.76,54807.0,151.7746,152.079,151.6646,152.0283,54807.0
2016-12-16 09:30:00,179.61,181.61,179.61,181.46,88910.0,151.9014,153.5929,151.9014,153.466,88910.0
2016-12-16 10:00:00,181.46,182.63,181.25,182.5,28168.0,153.466,154.4555,153.2884,154.3456,28168.0
2016-12-16 10:30:00,182.5,183.37,182.46,182.5,32335.0,154.3456,155.0814,154.3118,154.3456,32335.0
2016-12-16 11:00:00,182.22,182.26,180.69,181.22,15506.0,154.1088,154.1426,152.8148,153.2631,15506.0
2016-12-16 11:30:00,180.93,182.4,180.92,182.27,19768.0,153.0178,154.261,153.0094,154.1511,19768.0
2016-12-16 12:00:00,182.25,182.81,181.98,182.59,10507.0,154.1342,154.6078,153.9058,154.4217,10507.0
2016-12-16 12:30:00,182.5,183.15,182.46,182.96,23546.0,154.3456,154.8953,154.3118,154.7346,23546.0
2016-12-16 13:00:00,183.0,183.04,182.72,182.91,17021.0,154.7685,154.8023,154.5317,154.6924,17021.0
2016-12-16 13:30:00,182.99,183.45,182.14,182.32,37600.0,154.76,155.149,154.0411,154.1934,37600.0
2016-12-16 14:00:00,182.18,182.39,182.09,182.23,12654.0,154.075,154.2526,153.9989,154.1173,12654.0
2016-12-16 14:30:00,182.18,183.01,182.1,182.54,20492.0,154.075,154.7769,154.0073,154.3794,20492.0
2016-12-16 15:00:00,182.44,182.72,182.12,182.43,17699.0,154.2949,154.5317,154.0242,154.2864,17699.0
2016-12-16 15:30:00,182.46,182.57,181.72,182.3,110898.0,154.3118,154.4048,153.6859,154.1765,110898.0
2016-12-19 09:30:00,183.59,185.76,183.59,184.91,42270.0,155.2674,157.1027,155.2674,156.3838,42270.0
2016-12-19 10:00:00,184.84,185.57,184.5,184.93,43534.0,156.3246,156.942,156.0371,156.4007,43534.0
2016-12-19 10:30:00,184.82,185.02,184.46,184.79,20090.0,156.3077,156.4768,156.0032,156.2823,20090.0
2016-12-19 11:00:00,184.69,185.0,184.24,184.24,15546.0,156.1978,156.4599,155.8172,155.8172,15546.0
2016-12-19 11:30:00,184.32,184.44,183.63,183.69,10821.0,155.8848,155.9863,155.3013,155.352,10821.0
2016-12-19 12:00:00,183.68,184.29,183.57,184.0,71283.0,155.3436,155.8595,155.2505,155.6142,71283.0
2016-12-19 12:30:00,184.0,184.3,183.8,184.23,9276.0,155.6142,155.8679,155.4451,155.8087,9276.0
2016-12-19 13:00:00,184.1,184.36,183.3,183.7,12551.0,155.6988,155.9187,155.0222,155.3605,12551.0
2016-12-19 13:30:00,183.7,183.88,183.09,183.58,12940.0,155.3605,155.5127,154.8446,155.259,12940.0
2016-12-19 14:00:00,183.52,183.83,183.25,183.49,27228.0,155.2082,155.4704,154.9799,155.1829,27228.0
2016-12-19 14:30:00,183.5,183.55,183.16,183.31,21801.0,155.1913,155.2336,154.9038,155.0306,21801.0
2016-12-19 15:00:00,183.32,183.55,182.87,183.55,17772.0,155.0391,155.2336,154.6585,155.2336,17772.0
2016-12-19 15:30:00,183.52,184.25,183.46,184.21,74241.0,155.2082,155.8256,155.1575,155.7918,74241.0
2016-12-20 09:30:00,183.52,187.47,183.52,187.14,55884.0,155.2082,158.5489,155.2082,158.2698,55884.0
2016-12-20 10:00:00,186.97,187.17,186.24,186.63,38759.0,158.126,158.2952,157.5086,157.8385,38759.0
2016-12-20 10:30:00,186.59,187.43,186.28,187.33,8829.0,157.8046,158.515,157.5425,158.4305,8829.0
2016-12-20 11:00:00,187.21,187.21,186.51,186.59,16870.0,158.329,158.329,157.737,157.8046,16870.0
2016-12-20 11:30:00,186.6,187.34,186.49,187.28,13577.0,157.8131,158.4389,157.7201,158.3882,13577.0
2016-12-20 12:00:00,187.3,187.85,187.16,187.78,15441.0,158.4051,158.8703,158.2867,158.8111,15441.0
2016-12-20 12:30:00,187.69,187.84,187.57,187.76,10928.0,158.7349,158.8618,158.6335,158.7941,10928.0
2016-12-20 13:00:00,187.74,188.17,187.63,187.87,10951.0,158.7772,159.1409,158.6842,158.8872,10951.0
2016-12-20 13:30:00,187.86,188.18,187.73,188.05,18402.0,158.8787,159.1493,158.7688,159.0394,18402.0
2016-12-20 14:00:00,188.11,188.12,187.51,187.51,18366.0,159.0901,159.0986,158.5827,158.5827,18366.0
2016-12-20 14:30:00,187.48,187.53,186.81,187.03,14185.0,158.5573,158.5996,157.9907,158.1768,14185.0
2016-12-20 15:00:00,187.03,187.77,186.8,187.73,19785.0,158.1768,158.8026,157.9822,158.7688,19785.0
2016-12-20 15:30:00,187.71,188.2,187.71,187.98,63945.0,158.7519,159.1663,158.7519,158.9802,63945.0
2016-12-21 09:30:00,188.28,188.52,186.27,186.62,14086.0,159.2339,159.4369,157.534,157.83,14086.0
2016-12-21 10:00:00,186.42,187.16,185.24,185.41,74334.0,157.6609,158.2867,156.6629,156.8067,74334.0
2016-12-21 10:30:00,185.3,185.45,184.82,184.92,13382.0,156.7136,156.8405,156.3077,156.3923,13382.0
2016-12-21 11:00:00,184.92,186.56,184.81,185.58,15716.0,156.3923,157.7793,156.2992,156.9505,15716.0
2016-12-21 11:30:00,185.64,185.86,185.46,185.86,27218.0,157.0012,157.1873,156.849,157.1873,27218.0
2016-12-21 12:00:00,185.91,186.25,185.68,186.1,18289.0,157.2295,157.5171,157.035,157.3902,18289.0
2016-12-21 12:30:00,186.06,186.18,185.71,185.83,9487.0,157.3564,157.4579,157.0604,157.1619,9487.0
2016-12-21 13:00:00,185.9,185.9,185.25,185.33,16944.0,157.2211,157.2211,156.6714,156.739,16944.0
2016-12-21 13:30:00,185.34,185.35,184.74,184.95,17336.0,156.7475,156.7559,156.24,156.4176,17336.0
2016-12-21 14:00:00,184.95,184.95,184.23,184.36,20568.0,156.4176,156.4176,155.8087,155.9187,20568.0
2016-12-21 14:30:00,184.34,184.46,184.1,184.43,14387.0,155.9017,156.0032,155.6988,155.9779,14387.0
2016-12-21 15:00:00,184.49,185.26,184.43,185.23,18651.0,156.0286,156.6798,155.9779,156.6544,18651.0
2016-12-21 15:30:00,185.25,185.32,184.77,184.77,38915.0,156.6714,156.7306,156.2654,156.2654,38915.0
2016-12-22 09:30:00,185.69,186.81,185.41,186.34,24543.0,157.0435,157.9907,156.8067,157.5932,24543.0
2016-12-22 10:00:00,186.39,187.6,186.28,186.96,21041.0,157.6355,158.6588,157.5425,158.1176,21041.0
2016-12-22 10:30:00,186.82,186.87,186.02,186.48,14415.0,157.9992,158.0414,157.3226,157.7116,14415.0
2016-12-22 11:00:00,186.46,186.86,186.45,186.68,7193.0,157.6947,158.033,157.6862,157.8808,7193.0
2016-12-22 11:30:00,186.67,187.33,186.55,187.2,10326.0,157.8723,158.4305,157.7708,158.3205,10326.0
2016-12-22 12:00:00,187.15,187.87,187.09,187.73,12337.0,158.2782,158.8872,158.2275,158.7688,12337.0
2016-12-22 12:30:00,187.83,188.74,187.82,188.6,24050.0,158.8533,159.623,158.8449,159.5046,24050.0
2016-12-22 13:00:00,188.56,189.17,188.26,188.65,38938.0,159.4707,159.9866,159.217,159.5468,38938.0
2016-12-22 13:30:00,188.65,188.65,188.36,188.51,25034.0,159.5468,159.5468,159.3016,159.4284,25034.0
2016-12-22 14:00:00,188.52,189.16,188.46,189.08,11657.0,159.4369,159.9782,159.3862,159.9105,11657.0
2016-12-22 14:30:00,189.13,189.13,188.72,188.8,12339.0,159.9528,159.9528,159.606,159.6737,12339.0
2016-12-22 15:00:00,188.9,188.99,188.19,188.27,23306.0,159.7583,159.8344,159.1578,159.2255,23306.0
2016-12-22 15:30:00,188.27,188.31,187.72,187.93,41834.0,159.2255,159.2593,158.7603,158.9379,41834.0
2016-12-23 09:30:00,187.48,188.74,185.92,185.92,10784.0,158.5573,159.623,157.238,157.238,10784.0
2016-12-23 10:00:00,185.87,186.06,185.36,185.72,17827.0,157.1957,157.3564,156.7644,157.0689,17827.0
2016-12-23 10:30:00,185.81,187.41,185.75,187.08,15940.0,157.145,158.4981,157.0942,158.219,15940.0
2016-12-23 11:00:00,187.03,187.33,186.64,187.33,7086.0,158.1768,158.4305,157.8469,158.4305,7086.0
2016-12-23 11:30:00,187.35,187.42,186.59,186.88,15684.0,158.4474,158.5066,157.8046,158.0499,15684.0
2016-12-23 12:00:00,186.98,187.68,186.79,187.56,9100.0,158.1345,158.7265,157.9738,158.625,9100.0
2016-12-23 12:30:00,187.56,187.72,187.29,187.43,8107.0,158.625,158.7603,158.3966,158.515,8107.0
2016-12-23 13:00:00,187.38,187.39,186.89,186.97,3214.0,158.4728,158.4812,158.0584,158.126,3214.0
2016-12-23 13:30:00,186.96,186.99,186.48,186.59,7890.0,158.1176,158.1429,157.7116,157.8046,7890.0
2016-12-23 14:00:00,186.62,186.9,186.48,186.53,4750.0,157.83,158.0668,157.7116,157.7539,4750.0
2016-12-23 14:30:00,186.7,186.81,186.37,186.37,8321.0,157.8977,157.9907,157.6186,157.6186,8321.0
2016-12-23 15:00:00,186.5,186.84,186.46,186.75,13305.0,157.7285,158.0161,157.6947,157.94,13305.0
2016-12-23 15:30:00,186.69,187.09,186.53,187.0,26607.0,157.8892,158.2275,157.7539,158.1514,26607.0
2016-12-27 09:30:00,188.17,188.63,187.01,187.83,47620.0,159.1409,159.5299,158.1598,158.8533,47620.0
2016-12-27 10:00:00,188.25,188.38,186.58,186.61,20780.0,159.2085,159.3185,157.7962,157.8216,20780.0
2016-12-27 10:30:00,186.48,186.73,185.71,185.8,21990.0,157.7116,157.923,157.0604,157.1365,21990.0
2016-12-27 11:00:00,185.76,185.8,184.64,185.05,57400.0,157.1027,157.1365,156.1555,156.5022,57400.0
2016-12-27 11:30:00,185.06,185.11,184.18,184.19,46806.0,156.5107,156.553,155.7664,155.7749,46806.0
2016-12-27 12:00:00,184.2,184.85,184.06,184.1,35444.0,155.7833,156.3331,155.6649,155.6988,35444.0
2016-12-27 12:30:00,184.17,184.46,183.98,184.28,19600.0,155.758,156.0032,155.5973,155.851,19600.0
2016-12-27 13:00:00,184.39,184.56,184.16,184.38,44764.0,155.944,156.0878,155.7495,155.9356,44764.0
2016-12-27 13:30:00,184.46,184.64,184.16,184.18,32744.0,156.0032,156.1555,155.7495,155.7664,32744.0
2016-12-27 14:00:00,184.23,184.29,183.8,183.97,57700.0,155.8087,155.8595,155.4451,155.5888,57700.0
2016-12-27 14:30:00,183.93,184.08,183.65,183.81,111240.0,155.555,155.6819,155.3182,155.4535,111240.0
2016-12-27 15:00:00,183.87,185.36,183.85,185.33,84058.0,155.5043,156.7644,155.4873,156.739,84058.0
2016-12-27 15:30:00,185.34,186.05,185.1,185.44,107794.0,156.7475,157.3479,156.5445,156.832,107794.0
2016-12-28 09:30:00,185.64,185.75,184.64,185.41,8646.0,157.0012,157.0942,156.1555,156.8067,8646.0
2016-12-28 10:00:00,185.15,185.35,184.44,184.64,15211.0,156.5868,156.7559,155.9863,156.1555,15211.0
2016-12-28 10:30:00,184.55,184.55,183.85,184.06,7110.0,156.0793,156.0793,155.4873,155.6649,7110.0
2016-12-28 11:00:00,184.14,185.58,183.53,185.3,13939.0,155.7326,156.9505,155.2167,156.7136,13939.0
2016-12-28 11:30:00,185.38,185.63,184.86,185.36,30793.0,156.7813,156.9927,156.3415,156.7644,30793.0
2016-12-28 12:00:00,185.17,185.17,184.7,184.7,7419.0,156.6037,156.6037,156.2062,156.2062,7419.0
2016-12-28 12:30:00,184.71,184.71,183.8,184.22,9107.0,156.2147,156.2147,155.4451,155.8003,9107.0
2016-12-28 13:00:00,184.24,184.87,184.22,184.84,8444.0,155.8172,156.35,155.8003,156.3246,8444.0
2016-12-28 13:30:00,184.78,184.93,184.06,184.92,10135.0,156.2739,156.4007,155.6649,156.3923,10135.0
2016-12-28 14:00:00,184.85,184.95,184.48,184.95,16712.0,156.3331,156.4176,156.0201,156.4176,16712.0
2016-12-28 14:30:00,184.96,184.96,184.57,184.94,10509.0,156.4261,156.4261,156.0963,156.4092,10509.0
2016-12-28 15:00:00,184.89,185.04,184.63,184.71,16146.0,156.3669,156.4938,156.147,156.2147,16146.0
2016-12-28 15:30:00,184.67,184.67,184.03,184.19,32589.0,156.1808,156.1808,155.6396,155.7749,32589.0
2016-12-29 09:30:00,184.1,185.53,184.04,184.92,30434.0,155.6988,156.9082,155.648,156.3923,30434.0
2016-12-29 10:00:00,185.06,185.67,185.06,185.29,5815.0,156.5107,157.0266,156.5107,156.7052,5815.0
2016-12-29 10:30:00,185.18,186.19,185.18,185.66,20083.0,156.6122,157.4663,156.6122,157.0181,20083.0
2016-12-29 11:00:00,185.63,185.8,184.94,185.09,15799.0,156.9927,157.1365,156.4092,156.536,15799.0
2016-12-29 11:30:00,184.99,185.08,184.2,184.52,5311.0,156.4515,156.5276,155.7833,156.054,5311.0
2016-12-29 12:00:00,184.44,184.71,184.19,184.39,11702.0,155.9863,156.2147,155.7749,155.944,11702.0
2016-12-29 12:30:00,184.42,184.98,184.19,184.79,7801.0,155.9694,156.443,155.7749,156.2823,7801.0
2016-12-29 13:00:00,184.66,184.78,184.14,184.21,10325.0,156.1724,156.2739,155.7326,155.7918,10325.0
2016-12-29 13:30:00,184.17,184.62,183.9,184.62,3000.0,155.758,156.1385,155.5296,156.1385,3000.0
2016-12-29 14:00:00,184.62,184.78,184.29,184.38,3317.0,156.1385,156.2739,155.8595,155.9356,3317.0
2016-12-29 14:30:00,184.28,184.28,184.01,184.2,6000.0,155.851,155.851,155.6227,155.7833,6000.0
2016-12-29 15:00:00,184.16,184.59,183.96,184.59,5530.0,155.7495,156.1132,155.5804,156.1132,5530.0
2016-12-29 15:30:00,184.61,185.07,184.55,184.66,21900.0,156.1301,156.5191,156.0793,156.1724,21900.0
2016-12-30 09:30:00,185.22,185.22,183.38,183.89,6325.0,156.646,156.646,155.0898,155.5212,6325.0
2016-12-30 10:00:00,183.84,184.5,183.49,184.0,12014.0,155.4789,156.0371,155.1829,155.6142,12014.0
2016-12-30 10:30:00,184.41,184.72,184.23,184.68,4675.0,155.9609,156.2231,155.8087,156.1893,4675.0
2016-12-30 11:00:00,184.72,185.32,184.56,184.8,4302.0,156.2231,156.7306,156.0878,156.2908,4302.0
2016-12-30 11:30:00,184.84,184.88,184.32,184.32,3850.0,156.3246,156.3584,155.8848,155.8848,3850.0
2016-12-30 12:00:00,184.22,184.51,183.99,184.34,3655.0,155.8003,156.0455,155.6057,155.9017,3655.0
2016-12-30 12:30:00,184.45,185.0,184.26,184.7,6221.0,155.9948,156.4599,155.8341,156.2062,6221.0
2016-12-30 13:00:00,184.63,185.2,184.63,185.05,12649.0,156.147,156.6291,156.147,156.5022,12649.0
2016-12-30 13:30:00,185.0,185.0,184.67,184.69,3677.0,156.4599,156.4599,156.1808,156.1978,3677.0
2016-12-30 14:00:00,184.74,184.84,184.57,184.57,3960.0,156.24,156.3246,156.0963,156.0963,3960.0
2016-12-30 14:30:00,184.52,184.67,184.05,184.21,6307.0,156.054,156.1808,155.6565,155.7918,6307.0
2016-12-30 15:00:00,184.21,184.61,184.15,184.39,7749.0,155.7918,156.1301,155.7411,155.944,7749.0
2016-12-30 15:30:00,184.44,184.51,183.73,184.19,28375.0,155.9863,156.0455,155.3859,155.7749,28375.0
2017-01-03 09:30:00,185.0,187.44,184.8,187.36,46962.0,156.4599,158.5235,156.2908,158.4558,46962.0
2017-01-03 10:00:00,187.09,188.21,186.82,187.55,11701.0,158.2275,159.1747,157.9992,158.6165,11701.0
2017-01-03 10:30:00,187.37,187.54,185.9,185.92,18478.0,158.4643,158.6081,157.2211,157.238,18478.0
2017-01-03 11:00:00,186.07,187.21,185.94,187.21,9438.0,157.3649,158.329,157.2549,158.329,9438.0
2017-01-03 11:30:00,187.22,187.39,186.52,187.2,10399.0,158.3374,158.4812,157.7454,158.3205,10399.0
2017-01-03 12:00:00,187.36,187.78,186.8,187.59,11506.0,158.4558,158.8111,157.9822,158.6504,11506.0
2017-01-03 12:30:00,187.5,188.0,187.36,187.86,13102.0,158.5743,158.9971,158.4558,158.8787,13102.0
2017-01-03 13:00:00,187.91,188.45,187.32,188.27,27149.0,158.921,159.3777,158.422,159.2255,27149.0
2017-01-03 13:30:00,188.23,188.27,187.53,187.79,29470.0,159.1916,159.2255,158.5996,158.8195,29470.0
2017-01-03 14:00:00,187.81,188.45,187.81,188.41,13905.0,158.8364,159.3777,158.8364,159.3439,13905.0
2017-01-03 14:30:00,188.39,188.52,187.82,188.1,14773.0,159.3269,159.4369,158.8449,159.0817,14773.0
2017-01-03 15:00:00,188.11,188.46,188.11,188.2,18232.0,159.0901,159.3862,159.0901,159.1663,18232.0
2017-01-03 15:30:00,188.15,189.17,188.06,189.05,50727.0,159.124,159.9866,159.0479,159.8851,50727.0
2017-01-04 09:30:00,190.0,191.77,189.74,190.99,22146.0,160.6886,162.1855,160.4687,161.5258,22146.0
2017-01-04 10:00:00,190.86,191.25,189.65,190.86,55639.0,161.4159,161.7457,160.3926,161.4159,55639.0
2017-01-04 10:30:00,191.11,191.3,189.89,190.31,40508.0,161.6273,161.788,160.5955,160.9507,40508.0
2017-01-04 11:00:00,190.23,191.38,190.04,190.67,29021.0,160.8831,161.8557,160.7224,161.2552,29021.0
2017-01-04 11:30:00,190.62,190.74,190.36,190.49,15603.0,161.2129,161.3144,160.993,161.103,15603.0
2017-01-04 12:00:00,190.43,190.94,190.36,190.69,8500.0,161.0522,161.4836,160.993,161.2721,8500.0
2017-01-04 12:30:00,190.7,190.8,190.27,190.52,16133.0,161.2806,161.3652,160.9169,161.1284,16133.0
2017-01-04 13:00:00,190.53,190.64,189.96,189.98,19023.0,161.1368,161.2298,160.6547,160.6717,19023.0
2017-01-04 13:30:00,189.89,190.03,189.35,189.61,22499.0,160.5955,160.7139,160.1388,160.3587,22499.0
2017-01-04 14:00:00,189.57,191.23,189.54,190.29,29305.0,160.3249,161.7288,160.2995,160.9338,29305.0
2017-01-04 14:30:00,190.39,191.33,190.23,191.24,21947.0,161.0184,161.8134,160.8831,161.7373,21947.0
2017-01-04 15:00:00,191.34,191.43,190.93,191.01,26438.0,161.8219,161.898,161.4751,161.5428,26438.0
2017-01-04 15:30:00,190.91,191.96,190.76,191.87,118061.0,161.4582,162.3462,161.3313,162.2701,118061.0
2017-01-05 09:30:00,192.11,197.28,191.18,197.2,74624.0,162.4731,166.8455,161.6865,166.7778,74624.0
2017-01-05 10:00:00,196.81,196.97,195.39,196.76,42748.0,166.448,166.5833,165.2471,166.4057,42748.0
2017-01-05 10:30:00,196.79,197.17,194.68,194.68,40488.0,166.4311,166.7525,164.6466,164.6466,40488.0
2017-01-05 11:00:00,194.8,195.0,194.04,194.36,31005.0,164.7481,164.9172,164.1053,164.376,31005.0
2017-01-05 11:30:00,194.19,194.4,192.45,192.96,26294.0,164.2322,164.4098,162.7606,163.1919,26294.0
2017-01-05 12:00:00,192.97,193.58,192.26,193.44,24597.0,163.2004,163.7163,162.5999,163.5979,24597.0
2017-01-05 12:30:00,193.42,194.45,193.42,194.44,17948.0,163.581,164.4521,163.581,164.4436,17948.0
2017-01-05 13:00:00,194.36,194.75,193.95,194.7,18944.0,164.376,164.7058,164.0292,164.6635,18944.0
2017-01-05 13:30:00,194.57,195.51,194.46,195.34,36164.0,164.5536,165.3485,164.4605,165.2048,36164.0
2017-01-05 14:00:00,195.26,196.01,194.99,195.71,69877.0,165.1371,165.7714,164.9088,165.5177,69877.0
2017-01-05 14:30:00,195.69,195.89,194.95,195.0,34621.0,165.5008,165.6699,164.8749,164.9172,34621.0
2017-01-05 15:00:00,195.04,195.13,194.47,194.6,21657.0,164.951,165.0272,164.469,164.5789,21657.0
2017-01-05 15:30:00,194.6,195.84,194.57,195.61,82303.0,164.5789,165.6276,164.5536,165.4331,82303.0
2017-01-06 09:30:00,196.0,196.1,193.26,193.36,64475.0,165.7629,165.8475,163.4457,163.5302,64475.0
2017-01-06 10:00:00,193.59,194.61,192.28,194.35,36905.0,163.7247,164.5874,162.6168,164.3675,36905.0
2017-01-06 10:30:00,194.54,195.03,193.5,194.59,27249.0,164.5282,164.9426,163.6486,164.5705,27249.0
2017-01-06 11:00:00,194.67,194.85,193.5,194.29,51157.0,164.6381,164.7904,163.6486,164.3168,51157.0
2017-01-06 11:30:00,194.36,194.46,193.95,194.2,14031.0,164.376,164.4605,164.0292,164.2406,14031.0
2017-01-06 12:00:00,194.13,194.66,193.93,194.5,35421.0,164.1814,164.6297,164.0123,164.4944,35421.0
2017-01-06 12:30:00,194.38,195.37,194.37,194.75,17031.0,164.3929,165.2301,164.3844,164.7058,17031.0
2017-01-06 13:00:00,194.73,194.85,194.26,194.28,10642.0,164.6889,164.7904,164.2914,164.3083,10642.0
2017-01-06 13:30:00,194.32,194.33,194.07,194.22,19504.0,164.3421,164.3506,164.1307,164.2576,19504.0
2017-01-06 14:00:00,194.13,194.48,194.02,194.05,16214.0,164.1814,164.4774,164.0884,164.1138,16214.0
2017-01-06 14:30:00,194.18,194.35,193.94,194.26,20318.0,164.2237,164.3675,164.0207,164.2914,20318.0
2017-01-06 15:00:00,194.22,194.22,193.54,193.54,30948.0,164.2576,164.2576,163.6825,163.6825,30948.0
2017-01-06 15:30:00,193.78,194.14,193.42,193.49,39326.0,163.8854,164.1899,163.581,163.6402,39326.0
2017-01-09 09:30:00,193.9,194.16,191.07,191.25,18370.0,163.9869,164.2068,161.5935,161.7457,18370.0
2017-01-09 10:00:00,191.91,191.91,190.47,191.69,26279.0,162.3039,162.3039,161.0861,162.1179,26279.0
2017-01-09 10:30:00,191.58,192.5,191.29,191.95,12498.0,162.0248,162.8029,161.7796,162.3377,12498.0
2017-01-09 11:00:00,192.04,192.07,191.28,191.61,15246.0,162.4139,162.4392,161.7711,162.0502,15246.0
2017-01-09 11:30:00,191.61,192.33,191.53,191.96,15532.0,162.0502,162.6591,161.9825,162.3462,15532.0
2017-01-09 12:00:00,191.89,191.9,190.9,190.93,14162.0,162.287,162.2955,161.4497,161.4751,14162.0
2017-01-09 12:30:00,191.08,191.57,190.68,191.38,16597.0,161.602,162.0164,161.2637,161.8557,16597.0
2017-01-09 13:00:00,191.23,191.29,190.69,190.74,11550.0,161.7288,161.7796,161.2721,161.3144,11550.0
2017-01-09 13:30:00,190.86,191.0,190.49,190.49,28932.0,161.4159,161.5343,161.103,161.103,28932.0
2017-01-09 14:00:00,190.63,191.42,190.28,191.42,71763.0,161.2214,161.8895,160.9254,161.8895,71763.0
2017-01-09 14:30:00,191.46,191.63,190.63,190.88,17151.0,161.9233,162.0671,161.2214,161.4328,17151.0
2017-01-09 15:00:00,191.0,191.0,190.55,190.9,17482.0,161.5343,161.5343,161.1537,161.4497,17482.0
2017-01-09 15:30:00,190.92,190.94,190.44,190.44,35474.0,161.4666,161.4836,161.0607,161.0607,35474.0
2017-01-10 09:30:00,191.25,191.98,190.96,191.72,13738.0,161.7457,162.3631,161.5005,162.1432,13738.0
2017-01-10 10:00:00,191.49,191.6,190.57,190.84,24706.0,161.9487,162.0417,161.1706,161.399,24706.0
2017-01-10 10:30:00,190.78,191.38,190.52,190.93,21431.0,161.3482,161.8557,161.1284,161.4751,21431.0
2017-01-10 11:00:00,191.03,192.76,191.02,192.75,22977.0,161.5597,163.0228,161.5512,163.0143,22977.0
2017-01-10 11:30:00,192.85,193.35,192.56,192.68,26323.0,163.0989,163.5218,162.8536,162.9551,26323.0
2017-01-10 12:00:00,192.71,192.79,191.98,192.31,12918.0,162.9805,163.0482,162.3631,162.6422,12918.0
2017-01-10 12:30:00,192.41,192.86,191.95,192.19,22037.0,162.7268,163.1074,162.3377,162.5407,22037.0
2017-01-10 13:00:00,192.26,192.41,191.97,192.28,22801.0,162.5999,162.7268,162.3547,162.6168,22801.0
2017-01-10 13:30:00,192.24,192.28,191.03,191.13,15400.0,162.583,162.6168,161.5597,161.6442,15400.0
2017-01-10 14:00:00,191.13,191.33,190.55,190.55,16809.0,161.6442,161.8134,161.1537,161.1537,16809.0
2017-01-10 14:30:00,190.58,190.67,189.84,190.16,39564.0,161.1791,161.2552,160.5533,160.8239,39564.0
2017-01-10 15:00:00,190.2,191.26,190.2,191.23,23628.0,160.8577,161.7542,160.8577,161.7288,23628.0
2017-01-10 15:30:00,191.23,191.77,191.23,191.34,58142.0,161.7288,162.1855,161.7288,161.8219,58142.0
2017-01-11 09:30:00,191.39,191.91,189.82,190.05,8490.0,161.8641,162.3039,160.5363,160.7309,8490.0
2017-01-11 10:00:00,190.01,190.47,189.42,190.25,37964.0,160.697,161.0861,160.1981,160.9,37964.0
2017-01-11 10:30:00,190.27,190.83,189.74,189.86,16506.0,160.9169,161.3905,160.4687,160.5702,16506.0
2017-01-11 11:00:00,189.98,190.44,189.07,189.07,17045.0,160.6717,161.0607,159.902,159.902,17045.0
2017-01-11 11:30:00,189.21,189.35,188.49,188.98,18099.0,160.0204,160.1388,159.4115,159.8259,18099.0
2017-01-11 12:00:00,188.99,189.85,188.97,189.76,31400.0,159.8344,160.5617,159.8175,160.4856,31400.0
2017-01-11 12:30:00,189.95,190.42,189.68,190.42,11405.0,160.6463,161.0438,160.4179,161.0438,11405.0
2017-01-11 13:00:00,190.54,191.89,189.99,190.95,25788.0,161.1453,162.287,160.6801,161.492,25788.0
2017-01-11 13:30:00,191.0,191.41,190.39,190.59,21910.0,161.5343,161.8811,161.0184,161.1876,21910.0
2017-01-11 14:00:00,190.62,190.76,190.07,190.45,20332.0,161.2129,161.3313,160.7478,161.0692,20332.0
2017-01-11 14:30:00,190.39,190.76,190.3,190.49,7769.0,161.0184,161.3313,160.9423,161.103,7769.0
2017-01-11 15:00:00,190.42,190.81,190.37,190.73,21076.0,161.0438,161.3736,161.0015,161.306,21076.0
2017-01-11 15:30:00,190.79,190.8,190.31,190.4,48960.0,161.3567,161.3652,160.9507,161.0269,48960.0
2017-01-12 09:30:00,193.77,194.67,191.63,192.2,54992.0,163.877,164.6381,162.0671,162.5492,54992.0
2017-01-12 10:00:00,192.38,192.65,191.1,191.28,33321.0,162.7014,162.9298,161.6189,161.7711,33321.0
2017-01-12 10:30:00,191.28,192.11,190.78,191.45,30583.0,161.7711,162.4731,161.3482,161.9149,30583.0
2017-01-12 11:00:00,191.42,191.5,190.7,191.5,38931.0,161.8895,161.9572,161.2806,161.9572,38931.0
2017-01-12 11:30:00,191.5,192.16,190.63,190.65,44679.0,161.9572,162.5153,161.2214,161.2383,44679.0
2017-01-12 12:00:00,190.66,191.71,190.65,191.55,15323.0,161.2468,162.1348,161.2383,161.9995,15323.0
2017-01-12 12:30:00,191.53,191.7,191.05,191.18,23783.0,161.9825,162.1263,161.5766,161.6865,23783.0
2017-01-12 13:00:00,191.16,191.6,191.11,191.38,12020.0,161.6696,162.0417,161.6273,161.8557,12020.0
2017-01-12 13:30:00,191.39,191.46,191.04,191.22,15573.0,161.8641,161.9233,161.5681,161.7204,15573.0
2017-01-12 14:00:00,191.4,191.4,191.01,191.16,28543.0,161.8726,161.8726,161.5428,161.6696,28543.0
2017-01-12 14:30:00,191.19,191.78,191.09,191.17,16085.0,161.695,162.194,161.6104,161.6781,16085.0
2017-01-12 15:00:00,191.29,191.29,190.57,190.57,23774.0,161.7796,161.7796,161.1706,161.1706,23774.0
2017-01-12 15:30:00,190.59,191.36,190.54,191.08,62406.0,161.1876,161.8388,161.1453,161.602,62406.0
2017-01-13 09:30:00,192.19,193.94,192.08,192.38,27377.0,162.5407,164.0207,162.4477,162.7014,27377.0
2017-01-13 10:00:00,192.54,193.42,192.54,193.21,14561.0,162.8367,163.581,162.8367,163.4034,14561.0
2017-01-13 10:30:00,193.24,193.47,192.75,192.85,17907.0,163.4287,163.6233,163.0143,163.0989,17907.0
2017-01-13 11:00:00,192.88,193.49,192.77,193.49,11610.0,163.1243,163.6402,163.0312,163.6402,11610.0
2017-01-13 11:30:00,193.59,193.82,192.98,193.29,26021.0,163.7247,163.9193,163.2088,163.471,26021.0
2017-01-13 12:00:00,193.32,193.33,192.87,193.05,10980.0,163.4964,163.5049,163.1158,163.268,10980.0
2017-01-13 12:30:00,193.01,193.37,192.83,192.86,11704.0,163.2342,163.5387,163.082,163.1074,11704.0
2017-01-13 13:00:00,192.9,192.9,192.51,192.72,17328.0,163.1412,163.1412,162.8114,162.989,17328.0
2017-01-13 13:30:00,192.62,192.88,192.01,192.09,12255.0,162.9044,163.1243,162.3885,162.4561,12255.0
2017-01-13 14:00:00,192.02,192.24,191.54,191.62,35506.0,162.3969,162.583,161.991,162.0587,35506.0
2017-01-13 14:30:00,191.67,191.99,191.53,191.97,19789.0,162.1009,162.3716,161.9825,162.3547,19789.0
2017-01-13 15:00:00,192.03,192.03,191.62,191.62,13062.0,162.4054,162.4054,162.0587,162.0587,13062.0
2017-01-13 15:30:00,191.62,191.95,191.47,191.56,43408.0,162.0587,162.3377,161.9318,162.0079,43408.0
2017-01-17 09:30:00,192.0,192.0,188.55,189.36,30372.0,162.38,162.38,159.4623,160.1473,30372.0
2017-01-17 10:00:00,189.3,190.31,189.03,189.49,27221.0,160.0966,160.9507,159.8682,160.2573,27221.0
2017-01-17 10:30:00,189.41,189.95,189.09,189.32,18660.0,160.1896,160.6463,159.919,160.1135,18660.0
2017-01-17 11:00:00,189.34,189.68,189.05,189.6,9502.0,160.1304,160.4179,159.8851,160.3503,9502.0
2017-01-17 11:30:00,189.68,190.46,189.39,190.35,10558.0,160.4179,161.0776,160.1727,160.9846,10558.0
2017-01-17 12:00:00,190.4,190.49,189.75,189.87,15954.0,161.0269,161.103,160.4771,160.5786,15954.0
2017-01-17 12:30:00,189.85,190.09,189.45,189.45,25358.0,160.5617,160.7647,160.2234,160.2234,25358.0
2017-01-17 13:00:00,189.39,189.77,189.25,189.77,11920.0,160.1727,160.4941,160.0543,160.4941,11920.0
2017-01-17 13:30:00,189.73,189.77,189.17,189.2,10946.0,160.4602,160.4941,159.9866,160.012,10946.0
2017-01-17 14:00:00,189.25,189.5,189.15,189.19,16224.0,160.0543,160.2657,159.9697,160.0035,16224.0
2017-01-17 14:30:00,189.12,189.15,188.63,188.81,11399.0,159.9443,159.9697,159.5299,159.6822,11399.0
2017-01-17 15:00:00,188.83,188.91,188.26,188.75,18893.0,159.6991,159.7667,159.217,159.6314,18893.0
2017-01-17 15:30:00,188.78,189.61,188.78,189.59,41869.0,159.6568,160.3587,159.6568,160.3418,41869.0
2017-01-18 09:30:00,189.75,190.13,188.9,190.05,11172.0,160.4771,160.7985,159.7583,160.7309,11172.0
2017-01-18 10:00:00,189.96,190.1,189.04,189.32,15923.0,160.6547,160.7731,159.8767,160.1135,15923.0
2017-01-18 10:30:00,189.51,189.91,189.14,189.88,20012.0,160.2742,160.6125,159.9612,160.5871,20012.0
2017-01-18 11:00:00,189.78,190.32,189.73,190.19,9689.0,160.5025,160.9592,160.4602,160.8493,9689.0
2017-01-18 11:30:00,190.36,191.02,190.15,190.51,19117.0,160.993,161.5512,160.8154,161.1199,19117.0
2017-01-18 12:00:00,190.46,191.29,190.41,191.2,29084.0,161.0776,161.7796,161.0353,161.7034,29084.0
2017-01-18 12:30:00,191.24,191.24,190.6,190.6,6720.0,161.7373,161.7373,161.196,161.196,6720.0
2017-01-18 13:00:00,190.76,191.31,190.76,191.19,19762.0,161.3313,161.7965,161.3313,161.695,19762.0
2017-01-18 13:30:00,191.11,191.55,191.1,191.52,7897.0,161.6273,161.9995,161.6189,161.9741,7897.0
2017-01-18 14:00:00,191.45,191.58,190.66,191.09,11716.0,161.9149,162.0248,161.2468,161.6104,11716.0
2017-01-18 14:30:00,191.11,191.17,190.9,191.06,3828.0,161.6273,161.6781,161.4497,161.585,3828.0
2017-01-18 15:00:00,191.06,191.13,190.69,190.88,10100.0,161.585,161.6442,161.2721,161.4328,10100.0
2017-01-18 15:30:00,191.01,191.28,190.89,190.96,35527.0,161.5428,161.7711,161.4413,161.5005,35527.0
2017-01-19 09:30:00,192.44,194.25,192.0,193.58,19606.0,162.7522,164.2829,162.38,163.7163,19606.0
2017-01-19 10:00:00,193.73,193.83,192.62,193.35,15428.0,163.8431,163.9277,162.9044,163.5218,15428.0
2017-01-19 10:30:00,193.44,193.87,193.31,193.79,12187.0,163.5979,163.9615,163.4879,163.8939,12187.0
2017-01-19 11:00:00,193.8,193.9,193.08,193.11,13114.0,163.9023,163.9869,163.2934,163.3188,13114.0
2017-01-19 11:30:00,193.11,193.87,193.11,193.33,90302.0,163.3188,163.9615,163.3188,163.5049,90302.0
2017-01-19 12:00:00,193.34,193.4,192.68,192.78,22695.0,163.5133,163.5641,162.9551,163.0397,22695.0
2017-01-19 12:30:00,192.86,193.61,192.86,193.52,11665.0,163.1074,163.7417,163.1074,163.6655,11665.0
2017-01-19 13:00:00,193.49,193.49,192.72,192.72,14466.0,163.6402,163.6402,162.989,162.989,14466.0
2017-01-19 13:30:00,192.69,193.07,192.66,193.01,17998.0,162.9636,163.285,162.9382,163.2342,17998.0
2017-01-19 14:00:00,192.89,193.02,192.1,192.48,14112.0,163.1327,163.2427,162.4646,162.786,14112.0
2017-01-19 14:30:00,192.64,193.49,192.54,193.49,19234.0,162.9213,163.6402,162.8367,163.6402,19234.0
2017-01-19 15:00:00,193.52,195.11,193.4,195.08,27352.0,163.6655,165.0103,163.5641,164.9849,27352.0
2017-01-19 15:30:00,194.98,195.16,194.56,194.9,58846.0,164.9003,165.0525,164.5451,164.8326,58846.0
2017-01-20 09:30:00,195.69,196.14,194.65,195.94,45270.0,165.5008,165.8814,164.6212,165.7122,45270.0
2017-01-20 10:00:00,196.06,196.29,194.91,195.06,83956.0,165.8137,166.0082,164.8411,164.968,83956.0
2017-01-20 10:30:00,195.15,195.71,194.96,195.33,57007.0,165.0441,165.5177,164.8834,165.1963,57007.0
2017-01-20 11:00:00,195.34,195.49,194.73,194.75,17480.0,165.2048,165.3316,164.6889,164.7058,17480.0
2017-01-20 11:30:00,194.88,195.79,194.78,195.46,37423.0,164.8157,165.5853,164.7312,165.3063,37423.0
2017-01-20 12:00:00,195.51,195.52,194.63,195.16,15412.0,165.3485,165.357,164.6043,165.0525,15412.0
2017-01-20 12:30:00,195.07,195.54,195.07,195.53,17538.0,164.9764,165.3739,164.9764,165.3655,17538.0
2017-01-20 13:00:00,195.51,196.09,195.26,196.02,18698.0,165.3485,165.8391,165.1371,165.7799,18698.0
2017-01-20 13:30:00,196.04,196.2,195.69,195.84,15868.0,165.7968,165.9321,165.5008,165.6276,15868.0
2017-01-20 14:00:00,195.91,195.91,195.46,195.53,16257.0,165.6868,165.6868,165.3063,165.3655,16257.0
2017-01-20 14:30:00,195.57,195.85,195.28,195.76,9250.0,165.3993,165.6361,165.154,165.56,9250.0
2017-01-20 15:00:00,195.82,195.99,195.49,195.49,11570.0,165.6107,165.7545,165.3316,165.3316,11570.0
2017-01-20 15:30:00,195.66,196.01,195.53,195.67,39501.0,165.4754,165.7714,165.3655,165.4839,39501.0
2017-01-23 09:30:00,196.25,196.71,194.67,194.87,20793.0,165.9744,166.3634,164.6381,164.8073,20793.0
2017-01-23 10:00:00,194.87,195.23,193.45,193.55,33098.0,164.8073,165.1117,163.6063,163.6909,33098.0
2017-01-23 10:30:00,193.55,193.85,192.91,193.2,33382.0,163.6909,163.9446,163.1496,163.3949,33382.0
2017-01-23 11:00:00,193.15,193.75,192.88,193.06,15044.0,163.3526,163.8601,163.1243,163.2765,15044.0
2017-01-23 11:30:00,193.09,193.35,192.64,192.93,15175.0,163.3019,163.5218,162.9213,163.1666,15175.0
2017-01-23 12:00:00,192.99,193.0,192.58,192.82,11822.0,163.2173,163.2258,162.8706,163.0735,11822.0
2017-01-23 12:30:00,192.93,193.37,192.87,193.37,4147.0,163.1666,163.5387,163.1158,163.5387,4147.0
2017-01-23 13:00:00,193.33,193.68,193.2,193.35,15137.0,163.5049,163.8009,163.3949,163.5218,15137.0
2017-01-23 13:30:00,193.29,193.71,193.07,193.36,18466.0,163.471,163.8262,163.285,163.5302,18466.0
2017-01-23 14:00:00,193.39,193.47,193.02,193.22,8649.0,163.5556,163.6233,163.2427,163.4118,8649.0
2017-01-23 14:30:00,193.26,193.26,192.64,192.73,15007.0,163.4457,163.4457,162.9213,162.9974,15007.0
2017-01-23 15:00:00,192.79,193.38,192.79,193.16,24365.0,163.0482,163.5471,163.0482,163.3611,24365.0
2017-01-23 15:30:00,193.14,193.67,192.98,193.58,74054.0,163.3442,163.7924,163.2088,163.7163,74054.0
2017-01-24 09:30:00,193.06,193.91,192.1,192.4,23666.0,163.2765,163.9954,162.4646,162.7183,23666.0
2017-01-24 10:00:00,192.62,193.91,192.59,193.05,15137.0,162.9044,163.9954,162.879,163.268,15137.0
2017-01-24 10:30:00,193.22,193.99,193.05,193.59,32657.0,163.4118,164.063,163.268,163.7247,32657.0
2017-01-24 11:00:00,193.66,195.02,193.66,194.56,21492.0,163.7839,164.9341,163.7839,164.5451,21492.0
2017-01-24 11:30:00,194.48,194.48,194.04,194.43,6805.0,164.4774,164.4774,164.1053,164.4352,6805.0
2017-01-24 12:00:00,194.44,195.0,194.35,194.88,14356.0,164.4436,164.9172,164.3675,164.8157,14356.0
2017-01-24 12:30:00,194.81,195.23,194.73,195.23,8573.0,164.7565,165.1117,164.6889,165.1117,8573.0
2017-01-24 13:00:00,195.23,195.38,194.64,195.01,10727.0,165.1117,165.2386,164.6128,164.9257,10727.0
2017-01-24 13:30:00,195.05,195.37,195.03,195.16,6733.0,164.9595,165.2301,164.9426,165.0525,6733.0
2017-01-24 14:00:00,195.14,195.32,194.83,194.94,12505.0,165.0356,165.1879,164.7734,164.8665,12505.0
2017-01-24 14:30:00,195.0,195.26,194.85,195.0,11400.0,164.9172,165.1371,164.7904,164.9172,11400.0
2017-01-24 15:00:00,195.01,195.01,194.6,194.67,17167.0,164.9257,164.9257,164.5789,164.6381,17167.0
2017-01-24 15:30:00,194.61,195.02,194.53,194.73,40746.0,164.5874,164.9341,164.5197,164.6889,40746.0
2017-01-25 09:30:00,195.41,195.66,193.02,194.17,26931.0,165.264,165.4754,163.2427,164.2153,26931.0
2017-01-25 10:00:00,194.34,194.58,193.64,193.64,16829.0,164.359,164.562,163.767,163.767,16829.0
2017-01-25 10:30:00,193.55,194.13,193.12,193.39,23160.0,163.6909,164.1814,163.3272,163.5556,23160.0
2017-01-25 11:00:00,193.46,193.52,192.86,192.91,25882.0,163.6148,163.6655,163.1074,163.1496,25882.0
2017-01-25 11:30:00,192.88,193.07,192.41,192.88,14842.0,163.1243,163.285,162.7268,163.1243,14842.0
2017-01-25 12:00:00,192.97,193.23,192.35,192.86,29124.0,163.2004,163.4203,162.676,163.1074,29124.0
2017-01-25 12:30:00,192.91,192.94,192.51,192.78,12467.0,163.1496,163.175,162.8114,163.0397,12467.0
2017-01-25 13:00:00,192.81,193.27,192.76,192.96,22237.0,163.0651,163.4541,163.0228,163.1919,22237.0
2017-01-25 13:30:00,192.95,193.06,192.8,192.8,11920.0,163.1835,163.2765,163.0566,163.0566,11920.0
2017-01-25 14:00:00,192.85,193.01,192.72,192.78,14670.0,163.0989,163.2342,162.989,163.0397,14670.0
2017-01-25 14:30:00,192.97,193.09,192.81,193.0,15640.0,163.2004,163.3019,163.0651,163.2258,15640.0
2017-01-25 15:00:00,192.98,193.43,192.91,192.91,20722.0,163.2088,163.5894,163.1496,163.1496,20722.0
2017-01-25 15:30:00,192.91,192.95,192.58,192.73,53429.0,163.1496,163.1835,162.8706,162.9974,53429.0
2017-01-26 09:30:00,192.78,193.39,191.69,191.94,24782.0,163.0397,163.5556,162.1179,162.3293,24782.0
2017-01-26 10:00:00,191.96,192.54,191.23,191.64,25358.0,162.3462,162.8367,161.7288,162.0756,25358.0
2017-01-26 10:30:00,191.69,192.02,190.75,191.17,13653.0,162.1179,162.3969,161.3229,161.6781,13653.0
2017-01-26 11:00:00,191.13,192.08,191.13,191.83,15067.0,161.6442,162.4477,161.6442,162.2363,15067.0
2017-01-26 11:30:00,191.93,192.25,191.68,192.22,30301.0,162.3208,162.5915,162.1094,162.5661,30301.0
2017-01-26 12:00:00,192.22,192.52,192.14,192.27,11637.0,162.5661,162.8198,162.4984,162.6084,11637.0
2017-01-26 12:30:00,192.39,192.5,191.85,192.36,13097.0,162.7099,162.8029,162.2532,162.6845,13097.0
2017-01-26 13:00:00,192.26,192.7,192.1,192.36,18888.0,162.5999,162.972,162.4646,162.6845,18888.0
2017-01-26 13:30:00,192.47,193.15,192.39,193.03,7769.0,162.7775,163.3526,162.7099,163.2511,7769.0
2017-01-26 14:00:00,193.45,193.71,193.12,193.41,5426.0,163.6063,163.8262,163.3272,163.5725,5426.0
2017-01-26 14:30:00,193.41,193.67,193.13,193.59,7244.0,163.5725,163.7924,163.3357,163.7247,7244.0
2017-01-26 15:00:00,193.76,194.14,193.36,194.11,15338.0,163.8685,164.1899,163.5302,164.1645,15338.0
2017-01-26 15:30:00,194.16,194.33,193.94,194.29,27514.0,164.2068,164.3506,164.0207,164.3168,27514.0
2017-01-27 09:30:00,193.93,195.14,193.02,195.07,25602.0,164.0123,165.0356,163.2427,164.9764,25602.0
2017-01-27 10:00:00,194.93,195.24,193.34,193.48,27986.0,164.858,165.1202,163.5133,163.6317,27986.0
2017-01-27 10:30:00,193.18,193.5,193.0,193.43,12663.0,163.378,163.6486,163.2258,163.5894,12663.0
2017-01-27 11:00:00,193.49,194.09,193.45,193.87,21290.0,163.6402,164.1476,163.6063,163.9615,21290.0
2017-01-27 11:30:00,193.96,194.09,193.71,194.03,10680.0,164.0377,164.1476,163.8262,164.0969,10680.0
2017-01-27 12:00:00,194.08,194.89,193.96,194.76,23885.0,164.1391,164.8242,164.0377,164.7142,23885.0
2017-01-27 12:30:00,194.76,194.95,193.51,194.11,10000.0,164.7142,164.8749,163.6571,164.1645,10000.0
2017-01-27 13:00:00,194.08,194.25,193.05,193.47,40810.0,164.1391,164.2829,163.268,163.6233,40810.0
2017-01-27 13:30:00,193.34,193.6,192.59,192.72,9630.0,163.5133,163.7332,162.879,162.989,9630.0
2017-01-27 14:00:00,192.87,192.99,192.72,192.81,4862.0,163.1158,163.2173,162.989,163.0651,4862.0
2017-01-27 14:30:00,192.8,192.82,192.02,192.6,23311.0,163.0566,163.0735,162.3969,162.8875,23311.0
2017-01-27 15:00:00,192.56,192.6,191.93,191.98,19651.0,162.8536,162.8875,162.3208,162.3631,19651.0
2017-01-27 15:30:00,192.0,192.0,191.34,191.43,114977.0,162.38,162.38,161.8219,161.898,114977.0
2017-01-30 09:30:00,192.15,192.15,190.59,191.24,12250.0,162.5069,162.5069,161.1876,161.7373,12250.0
2017-01-30 10:00:00,191.29,191.54,190.23,190.75,11213.0,161.7796,161.991,160.8831,161.3229,11213.0
2017-01-30 10:30:00,190.5,190.74,189.39,189.95,9579.0,161.1114,161.3144,160.1727,160.6463,9579.0
2017-01-30 11:00:00,190.43,191.18,190.39,190.51,8703.0,161.0522,161.6865,161.0184,161.1199,8703.0
2017-01-30 11:30:00,190.57,191.57,190.47,191.39,9548.0,161.1706,162.0164,161.0861,161.8641,9548.0
2017-01-30 12:00:00,191.22,191.54,190.8,191.22,7540.0,161.7204,161.991,161.3652,161.7204,7540.0
2017-01-30 12:30:00,191.04,191.15,190.74,191.02,7948.0,161.5681,161.6612,161.3144,161.5512,7948.0
2017-01-30 13:00:00,191.05,191.54,190.91,191.44,11278.0,161.5766,161.991,161.4582,161.9064,11278.0
2017-01-30 13:30:00,191.5,191.51,191.26,191.28,8672.0,161.9572,161.9656,161.7542,161.7711,8672.0
2017-01-30 14:00:00,191.43,192.0,191.31,191.98,10069.0,161.898,162.38,161.7965,162.3631,10069.0
2017-01-30 14:30:00,191.85,192.35,191.8,192.3,11409.0,162.2532,162.676,162.2109,162.6338,11409.0
2017-01-30 15:00:00,192.2,192.28,191.86,191.99,10794.0,162.5492,162.6168,162.2616,162.3716,10794.0
2017-01-30 15:30:00,192.01,192.67,191.73,192.55,29796.0,162.3885,162.9467,162.1517,162.8452,29796.0
2017-01-31 09:30:00,192.71,192.71,190.1,190.19,8572.0,162.9805,162.9805,160.7731,160.8493,8572.0
2017-01-31 10:00:00,190.09,191.02,189.73,190.8,10723.0,160.7647,161.5512,160.4602,161.3652,10723.0
2017-01-31 10:30:00,190.69,191.8,190.68,191.44,8695.0,161.2721,162.2109,161.2637,161.9064,8695.0
2017-01-31 11:00:00,191.65,192.28,191.6,191.99,6000.0,162.084,162.6168,162.0417,162.3716,6000.0
2017-01-31 11:30:00,192.12,192.36,191.7,192.12,11970.0,162.4815,162.6845,162.1263,162.4815,11970.0
2017-01-31 12:00:00,191.96,192.63,191.86,192.63,9175.0,162.3462,162.9128,162.2616,162.9128,9175.0
2017-01-31 12:30:00,192.47,193.0,192.42,192.94,10733.0,162.7775,163.2258,162.7352,163.175,10733.0
2017-01-31 13:00:00,193.0,193.05,192.11,192.84,9374.0,163.2258,163.268,162.4731,163.0904,9374.0
2017-01-31 13:30:00,192.91,193.01,192.45,192.72,15796.0,163.1496,163.2342,162.7606,162.989,15796.0
2017-01-31 14:00:00,192.73,193.05,192.52,192.68,9948.0,162.9974,163.268,162.8198,162.9551,9948.0
2017-01-31 14:30:00,192.79,193.0,192.47,192.74,12765.0,163.0482,163.2258,162.7775,163.0059,12765.0
2017-01-31 15:00:00,192.74,194.13,192.74,193.76,19549.0,163.0059,164.1814,163.0059,163.8685,19549.0
2017-01-31 15:30:00,193.78,194.21,193.64,193.98,34000.0,163.8854,164.2491,163.767,164.0546,34000.0
2017-02-01 09:30:00,194.97,194.99,192.53,193.57,21478.0,164.8918,164.9088,162.8283,163.7078,21478.0
2017-02-01 10:00:00,193.95,194.06,192.76,192.89,17950.0,164.0292,164.1222,163.0228,163.1327,17950.0
2017-02-01 10:30:00,192.85,193.27,191.32,191.39,28901.0,163.0989,163.4541,161.8049,161.8641,28901.0
2017-02-01 11:00:00,191.34,191.63,190.5,190.64,18199.0,161.8219,162.0671,161.1114,161.2298,18199.0
2017-02-01 11:30:00,190.53,191.13,189.81,190.22,25438.0,161.1368,161.6442,160.5279,160.8746,25438.0
2017-02-01 12:00:00,190.23,191.4,190.06,190.89,24163.0,160.8831,161.8726,160.7393,161.4413,24163.0
2017-02-01 12:30:00,190.89,191.1,190.63,190.88,20951.0,161.4413,161.6189,161.2214,161.4328,20951.0
2017-02-01 13:00:00,190.84,191.66,190.8,191.51,14776.0,161.399,162.0925,161.3652,161.9656,14776.0
2017-02-01 13:30:00,191.63,192.02,191.48,191.85,12137.0,162.0671,162.3969,161.9403,162.2532,12137.0
2017-02-01 14:00:00,191.93,192.73,191.52,192.52,18440.0,162.3208,162.9974,161.9741,162.8198,18440.0
2017-02-01 14:30:00,192.39,192.47,191.82,192.31,11387.0,162.7099,162.7775,162.2278,162.6422,11387.0
2017-02-01 15:00:00,192.29,193.11,192.27,192.8,21224.0,162.6253,163.3188,162.6084,163.0566,21224.0
2017-02-01 15:30:00,193.07,193.29,192.74,192.82,52339.0,163.285,163.471,163.0059,163.0735,52339.0
2017-02-02 09:30:00,192.34,192.73,190.78,191.83,13297.0,162.6676,162.9974,161.3482,162.2363,13297.0
2017-02-02 10:00:00,192.22,193.04,192.02,192.78,16708.0,162.5661,163.2596,162.3969,163.0397,16708.0
2017-02-02 10:30:00,192.78,193.62,192.22,193.53,11643.0,163.0397,163.7501,162.5661,163.674,11643.0
2017-02-02 11:00:00,193.58,193.63,192.26,192.26,7035.0,163.7163,163.7586,162.5999,162.5999,7035.0
2017-02-02 11:30:00,192.0,192.87,192.0,192.77,7663.0,162.38,163.1158,162.38,163.0312,7663.0
2017-02-02 12:00:00,192.53,193.05,192.35,193.0,7380.0,162.8283,163.268,162.676,163.2258,7380.0
2017-02-02 12:30:00,193.0,193.26,192.69,193.26,11539.0,163.2258,163.4457,162.9636,163.4457,11539.0
2017-02-02 13:00:00,193.28,193.3,192.51,192.51,4768.0,163.4626,163.4795,162.8114,162.8114,4768.0
2017-02-02 13:30:00,192.55,193.3,192.52,193.3,7557.0,162.8452,163.4795,162.8198,163.4795,7557.0
2017-02-02 14:00:00,193.31,193.49,192.97,192.98,10775.0,163.4879,163.6402,163.2004,163.2088,10775.0
2017-02-02 14:30:00,193.0,193.33,192.79,193.02,13939.0,163.2258,163.5049,163.0482,163.2427,13939.0
2017-02-02 15:00:00,193.09,193.73,192.98,193.72,14080.0,163.3019,163.8431,163.2088,163.8347,14080.0
2017-02-02 15:30:00,193.78,194.84,193.44,194.75,92716.0,163.8854,164.7819,163.5979,164.7058,92716.0
2017-02-03 09:30:00,195.3,196.48,194.92,196.32,17365.0,165.1709,166.1689,164.8496,166.0336,17365.0
2017-02-03 10:00:00,196.33,198.0,196.09,197.64,27752.0,166.042,167.4544,165.8391,167.1499,27752.0
2017-02-03 10:30:00,197.65,198.75,197.18,198.47,14281.0,167.1584,168.0887,166.7609,167.8519,14281.0
2017-02-03 11:00:00,198.62,199.31,197.93,198.53,21242.0,167.9788,168.5623,167.3952,167.9026,21242.0
2017-02-03 11:30:00,198.5,198.53,197.93,198.22,23773.0,167.8773,167.9026,167.3952,167.6405,23773.0
2017-02-03 12:00:00,198.5,198.86,198.29,198.69,8785.0,167.8773,168.1817,167.6997,168.038,8785.0
2017-02-03 12:30:00,198.72,198.89,198.53,198.83,10687.0,168.0633,168.2071,167.9026,168.1564,10687.0
2017-02-03 13:00:00,198.84,198.96,198.31,198.31,10100.0,168.1648,168.2663,167.7166,167.7166,10100.0
2017-02-03 13:30:00,198.31,198.79,198.27,198.68,11119.0,167.7166,168.1225,167.6828,168.0295,11119.0
2017-02-03 14:00:00,198.57,199.24,198.56,199.12,15082.0,167.9365,168.5031,167.928,168.4016,15082.0
2017-02-03 14:30:00,199.18,199.43,199.15,199.27,13011.0,168.4524,168.6638,168.427,168.5285,13011.0
2017-02-03 15:00:00,199.26,199.36,198.89,199.02,19289.0,168.52,168.6046,168.2071,168.3171,19289.0
2017-02-03 15:30:00,198.87,199.39,198.74,199.25,25599.0,168.1902,168.63,168.0802,168.5116,25599.0
2017-02-06 09:30:00,199.91,200.07,199.0,199.45,24274.0,169.0698,169.2051,168.3001,168.6807,24274.0
2017-02-06 10:00:00,199.45,199.91,199.24,199.8,29892.0,168.6807,169.0698,168.5031,168.9767,29892.0
2017-02-06 10:30:00,199.9,200.28,199.48,199.55,29378.0,169.0613,169.3827,168.7061,168.7653,29378.0
2017-02-06 11:00:00,199.65,200.45,199.64,200.05,11139.0,168.8499,169.5264,168.8414,169.1882,11139.0
2017-02-06 11:30:00,200.13,200.67,200.13,200.67,7804.0,169.2558,169.7125,169.2558,169.7125,7804.0
2017-02-06 12:00:00,200.44,200.77,200.03,200.13,14805.0,169.518,169.7971,169.1712,169.2558,14805.0
2017-02-06 12:30:00,200.13,200.14,199.8,199.84,10407.0,169.2558,169.2643,168.9767,169.0106,10407.0
2017-02-06 13:00:00,199.67,199.79,199.28,199.65,11724.0,168.8668,168.9683,168.5369,168.8499,11724.0
2017-02-06 13:30:00,199.57,199.94,199.48,199.94,15050.0,168.7822,169.0951,168.7061,169.0951,15050.0
2017-02-06 14:00:00,199.89,199.92,199.21,199.48,10967.0,169.0528,169.0782,168.4777,168.7061,10967.0
2017-02-06 14:30:00,199.31,199.56,199.13,199.31,9675.0,168.5623,168.7737,168.4101,168.5623,9675.0
2017-02-06 15:00:00,199.24,199.48,199.18,199.37,9407.0,168.5031,168.7061,168.4524,168.6131,9407.0
2017-02-06 15:30:00,199.38,199.7,199.26,199.45,55624.0,168.6215,168.8921,168.52,168.6807,55624.0
2017-02-07 09:30:00,200.26,200.97,199.82,200.97,11129.0,169.3658,169.9662,168.9936,169.9662,11129.0
2017-02-07 10:00:00,201.1,201.1,200.01,200.25,24569.0,170.0762,170.0762,169.1543,169.3573,24569.0
2017-02-07 10:30:00,200.2,200.31,199.66,200.3,20803.0,169.315,169.408,168.8583,169.3996,20803.0
2017-02-07 11:00:00,200.22,200.95,200.14,200.17,13733.0,169.3319,169.9493,169.2643,169.2896,13733.0
2017-02-07 11:30:00,200.18,200.24,199.36,199.81,20715.0,169.2981,169.3488,168.6046,168.9852,20715.0
2017-02-07 12:00:00,199.89,200.19,199.09,199.09,12889.0,169.0528,169.3066,168.3763,168.3763,12889.0
2017-02-07 12:30:00,199.1,199.18,198.66,199.04,9360.0,168.3847,168.4524,168.0126,168.334,9360.0
2017-02-07 13:00:00,198.94,199.13,198.49,198.79,12722.0,168.2494,168.4101,167.8688,168.1225,12722.0
2017-02-07 13:30:00,198.76,199.75,198.76,199.7,12086.0,168.0972,168.9344,168.0972,168.8921,12086.0
2017-02-07 14:00:00,199.74,199.9,199.09,199.09,13732.0,168.926,169.0613,168.3763,168.3763,13732.0
2017-02-07 14:30:00,199.33,199.47,198.95,199.06,13731.0,168.5792,168.6976,168.2579,168.3509,13731.0
2017-02-07 15:00:00,199.14,199.16,198.8,199.05,15662.0,168.4185,168.4355,168.131,168.3424,15662.0
2017-02-07 15:30:00,199.1,199.17,198.79,199.02,40241.0,168.3847,168.4439,168.1225,168.3171,40241.0
2017-02-08 09:30:00,198.96,199.57,198.66,198.66,10245.0,168.2663,168.7822,168.0126,168.0126,10245.0
2017-02-08 10:00:00,198.68,199.32,198.05,198.84,17409.0,168.0295,168.5708,167.4967,168.1648,17409.0
2017-02-08 10:30:00,198.84,199.39,198.56,198.72,13290.0,168.1648,168.63,167.928,168.0633,13290.0
2017-02-08 11:00:00,198.97,199.28,198.59,198.64,11580.0,168.2748,168.5369,167.9534,167.9957,11580.0
2017-02-08 11:30:00,198.55,199.1,198.55,198.99,13404.0,167.9196,168.3847,167.9196,168.2917,13404.0
2017-02-08 12:00:00,199.1,199.17,198.68,199.08,16112.0,168.3847,168.4439,168.0295,168.3678,16112.0
2017-02-08 12:30:00,199.14,199.15,198.55,198.81,8153.0,168.4185,168.427,167.9196,168.1394,8153.0
2017-02-08 13:00:00,198.83,199.18,198.78,198.97,7861.0,168.1564,168.4524,168.1141,168.2748,7861.0
2017-02-08 13:30:00,198.97,199.15,198.84,199.0,19631.0,168.2748,168.427,168.1648,168.3001,19631.0
2017-02-08 14:00:00,198.94,199.01,198.5,198.5,7522.0,168.2494,168.3086,167.8773,167.8773,7522.0
2017-02-08 14:30:00,198.59,198.62,198.31,198.37,7070.0,167.9534,167.9788,167.7166,167.7673,7070.0
2017-02-08 15:00:00,198.44,198.67,198.26,198.5,10629.0,167.8265,168.021,167.6743,167.8773,10629.0
2017-02-08 15:30:00,198.51,198.63,197.99,198.62,44409.0,167.8857,167.9872,167.446,167.9788,44409.0
2017-02-09 09:30:00,198.81,199.42,198.6,198.63,12465.0,168.1394,168.6553,167.9618,167.9872,12465.0
2017-02-09 10:00:00,198.84,199.15,198.57,199.11,23800.0,168.1648,168.427,167.9365,168.3932,23800.0
2017-02-09 10:30:00,199.07,200.21,198.92,200.06,28313.0,168.3593,169.3235,168.2325,169.1966,28313.0
2017-02-09 11:00:00,200.07,200.19,199.74,200.0,17339.0,169.2051,169.3066,168.926,169.1459,17339.0
2017-02-09 11:30:00,200.03,200.05,199.57,199.57,11037.0,169.1712,169.1882,168.7822,168.7822,11037.0
2017-02-09 12:00:00,199.43,199.98,199.34,199.51,10174.0,168.6638,169.129,168.5877,168.7315,10174.0
2017-02-09 12:30:00,199.6,199.68,199.37,199.49,3897.0,168.8076,168.8752,168.6131,168.7145,3897.0
2017-02-09 13:00:00,199.49,199.7,199.14,199.37,8282.0,168.7145,168.8921,168.4185,168.6131,8282.0
2017-02-09 13:30:00,199.56,199.62,199.29,199.35,16235.0,168.7737,168.8245,168.5454,168.5961,16235.0
2017-02-09 14:00:00,199.41,199.47,199.03,199.03,21126.0,168.6469,168.6976,168.3255,168.3255,21126.0
2017-02-09 14:30:00,199.15,199.18,198.85,199.0,22043.0,168.427,168.4524,168.1733,168.3001,22043.0
2017-02-09 15:00:00,199.02,199.38,198.98,198.99,17612.0,168.3171,168.6215,168.2832,168.2917,17612.0
2017-02-09 15:30:00,199.07,199.22,198.73,198.85,73166.0,168.3593,168.4862,168.0718,168.1733,73166.0
2017-02-10 09:30:00,199.26,199.92,198.91,199.8,18158.0,168.52,169.0782,168.224,168.9767,18158.0
2017-02-10 10:00:00,199.85,199.93,199.11,199.2,12049.0,169.019,169.0867,168.3932,168.4693,12049.0
2017-02-10 10:30:00,199.31,200.0,199.11,199.8,15405.0,168.5623,169.1459,168.3932,168.9767,15405.0
2017-02-10 11:00:00,199.73,199.8,199.12,199.21,11131.0,168.9175,168.9767,168.4016,168.4777,11131.0
2017-02-10 11:30:00,199.35,199.55,198.9,199.13,18754.0,168.5961,168.7653,168.2156,168.4101,18754.0
2017-02-10 12:00:00,199.18,199.57,199.1,199.11,11261.0,168.4524,168.7822,168.3847,168.3932,11261.0
2017-02-10 12:30:00,199.09,199.6,198.99,199.46,16062.0,168.3763,168.8076,168.2917,168.6892,16062.0
2017-02-10 13:00:00,199.49,199.64,199.13,199.42,10800.0,168.7145,168.8414,168.4101,168.6553,10800.0
2017-02-10 13:30:00,199.38,199.7,199.32,199.48,17573.0,168.6215,168.8921,168.5708,168.7061,17573.0
2017-02-10 14:00:00,199.51,200.26,199.33,199.49,16439.0,168.7315,169.3658,168.5792,168.7145,16439.0
2017-02-10 14:30:00,199.61,199.81,199.44,199.75,19843.0,168.816,168.9852,168.6723,168.9344,19843.0
2017-02-10 15:00:00,199.75,200.26,199.7,199.99,21479.0,168.9344,169.3658,168.8921,169.1374,21479.0
2017-02-10 15:30:00,200.11,200.75,200.0,200.29,59470.0,169.2389,169.7802,169.1459,169.3911,59470.0
2017-02-13 09:30:00,200.87,201.37,200.01,201.15,42237.0,169.8817,170.3045,169.1543,170.1185,42237.0
2017-02-13 10:00:00,201.15,201.6,200.69,200.85,27933.0,170.1185,170.499,169.7294,169.8647,27933.0
2017-02-13 10:30:00,200.78,201.0,200.01,200.49,12892.0,169.8055,169.9916,169.1543,169.5603,12892.0
2017-02-13 11:00:00,200.5,200.85,200.18,200.74,10817.0,169.5687,169.8647,169.2981,169.7717,10817.0
2017-02-13 11:30:00,200.67,200.98,200.61,200.9,10315.0,169.7125,169.9747,169.6618,169.907,10315.0
2017-02-13 12:00:00,200.96,201.09,200.64,200.83,11507.0,169.9578,170.0677,169.6871,169.8478,11507.0
2017-02-13 12:30:00,200.75,201.39,200.75,201.39,19539.0,169.7802,170.3214,169.7802,170.3214,19539.0
2017-02-13 13:00:00,201.33,201.44,200.76,200.88,15658.0,170.2707,170.3637,169.7886,169.8901,15658.0
2017-02-13 13:30:00,200.92,201.16,200.54,200.57,13723.0,169.9239,170.1269,169.6026,169.6279,13723.0
2017-02-13 14:00:00,200.54,201.38,200.54,200.78,25255.0,169.6026,170.313,169.6026,169.8055,25255.0
2017-02-13 14:30:00,200.74,200.97,200.64,200.71,11546.0,169.7717,169.9662,169.6871,169.7463,11546.0
2017-02-13 15:00:00,200.67,201.33,200.64,200.7,26476.0,169.7125,170.2707,169.6871,169.7379,26476.0
2017-02-13 15:30:00,200.6,201.37,200.36,201.17,80042.0,169.6533,170.3045,169.4503,170.1354,80042.0
2017-02-14 09:30:00,200.32,201.53,199.3,199.74,43606.0,169.4165,170.4398,168.5539,168.926,43606.0
2017-02-14 10:00:00,199.95,202.17,199.79,201.97,35222.0,169.1036,170.9811,168.9683,170.812,35222.0
2017-02-14 10:30:00,201.95,202.55,201.7,202.42,24232.0,170.795,171.3025,170.5836,171.1925,24232.0
2017-02-14 11:00:00,202.49,203.62,202.35,203.62,26152.0,171.2517,172.2074,171.1333,172.2074,26152.0
2017-02-14 11:30:00,203.55,203.63,202.35,202.42,27839.0,172.1482,172.2159,171.1333,171.1925,27839.0
2017-02-14 12:00:00,202.49,203.04,202.38,202.55,21132.0,171.2517,171.7169,171.1587,171.3025,21132.0
2017-02-14 12:30:00,202.57,202.8,202.38,202.75,15743.0,171.3194,171.5139,171.1587,171.4716,15743.0
2017-02-14 13:00:00,202.75,203.33,202.66,203.32,12369.0,171.4716,171.9621,171.3955,171.9537,12369.0
2017-02-14 13:30:00,203.34,203.54,203.2,203.5,11354.0,171.9706,172.1397,171.8522,172.1059,11354.0
2017-02-14 14:00:00,203.5,203.57,202.86,202.86,14864.0,172.1059,172.1651,171.5647,171.5647,14864.0
2017-02-14 14:30:00,202.82,203.0,202.73,202.73,11235.0,171.5308,171.6831,171.4547,171.4547,11235.0
2017-02-14 15:00:00,202.74,202.9,202.5,202.59,15513.0,171.4632,171.5985,171.2602,171.3363,15513.0
2017-02-14 15:30:00,202.54,202.67,202.25,202.64,56525.0,171.294,171.404,171.0488,171.3786,56525.0
2017-02-15 09:30:00,203.44,204.65,202.0,204.21,20246.0,172.0552,173.0785,170.8373,172.7064,20246.0
2017-02-15 10:00:00,204.15,204.51,203.84,204.03,20708.0,172.6556,172.9601,172.3935,172.5542,20708.0
2017-02-15 10:30:00,204.08,204.87,204.08,204.79,20553.0,172.5964,173.2646,172.5964,173.1969,20553.0
2017-02-15 11:00:00,204.64,205.07,204.32,204.46,24285.0,173.0701,173.4337,172.7994,172.9178,24285.0
2017-02-15 11:30:00,204.45,205.01,204.29,204.92,13420.0,172.9094,173.383,172.774,173.3069,13420.0
2017-02-15 12:00:00,204.93,204.95,204.07,204.22,24761.0,173.3153,173.3322,172.588,172.7148,24761.0
2017-02-15 12:30:00,204.16,204.36,203.6,203.6,13467.0,172.6641,172.8332,172.1905,172.1905,13467.0
2017-02-15 13:00:00,203.72,204.95,203.69,204.95,13377.0,172.292,173.3322,172.2666,173.3322,13377.0
2017-02-15 13:30:00,204.99,205.97,204.78,205.94,12964.0,173.3661,174.1949,173.1885,174.1695,12964.0
2017-02-15 14:00:00,205.99,206.17,204.77,204.89,34089.0,174.2118,174.364,173.18,173.2815,34089.0
2017-02-15 14:30:00,204.84,205.27,204.74,205.22,26473.0,173.2392,173.6029,173.1546,173.5606,26473.0
2017-02-15 15:00:00,205.38,206.82,205.33,206.47,36155.0,173.6959,174.9137,173.6536,174.6177,36155.0
2017-02-15 15:30:00,206.49,206.72,205.59,205.7,145061.0,174.6347,174.8292,173.8735,173.9665,145061.0
2017-02-16 09:30:00,208.95,211.79,204.27,207.0,75745.0,176.7151,179.117,172.7571,175.066,75745.0
2017-02-16 10:00:00,207.51,207.51,205.35,206.09,54580.0,175.4973,175.4973,173.6705,174.2964,54580.0
2017-02-16 10:30:00,206.68,207.67,206.38,207.3,37513.0,174.7953,175.6326,174.5416,175.3197,37513.0
2017-02-16 11:00:00,207.64,208.75,207.0,208.53,38557.0,175.6072,176.546,175.066,176.3599,38557.0
2017-02-16 11:30:00,208.51,209.27,206.97,207.93,28882.0,176.343,176.9858,175.0406,175.8525,28882.0
2017-02-16 12:00:00,207.96,208.7,207.89,208.19,13730.0,175.8779,176.5037,175.8187,176.0724,13730.0
2017-02-16 12:30:00,208.18,209.3,207.85,208.84,17402.0,176.0639,177.0111,175.7848,176.6221,17402.0
2017-02-16 13:00:00,208.67,208.83,208.05,208.74,25807.0,176.4783,176.6137,175.954,176.5375,25807.0
2017-02-16 13:30:00,208.57,209.12,208.57,208.69,25631.0,176.3938,176.8589,176.3938,176.4953,25631.0
2017-02-16 14:00:00,208.78,209.47,208.62,208.91,19844.0,176.5714,177.1549,176.4361,176.6813,19844.0
2017-02-16 14:30:00,209.03,210.08,208.61,209.94,39872.0,176.7828,177.6708,176.4276,177.5524,39872.0
2017-02-16 15:00:00,209.86,210.29,209.73,210.11,42954.0,177.4848,177.8484,177.3748,177.6962,42954.0
2017-02-16 15:30:00,210.17,210.9,209.49,210.01,142226.0,177.7469,178.3643,177.1718,177.6116,142226.0
2017-02-17 09:30:00,211.0,212.92,209.0,212.72,34822.0,178.4489,180.0727,176.7574,179.9035,34822.0
2017-02-17 10:00:00,212.91,213.65,210.59,210.68,28342.0,180.0642,180.6901,178.1021,178.1783,28342.0
2017-02-17 10:30:00,210.58,210.83,209.98,210.32,26113.0,178.0937,178.3051,177.5862,177.8738,26113.0
2017-02-17 11:00:00,210.3,210.47,209.8,209.8,20200.0,177.8569,178.0007,177.434,177.434,20200.0
2017-02-17 11:30:00,209.89,211.01,209.82,210.7,14216.0,177.5101,178.4573,177.4509,178.1952,14216.0
2017-02-17 12:00:00,210.7,212.01,210.6,211.9,20038.0,178.1952,179.3031,178.1106,179.21,20038.0
2017-02-17 12:30:00,211.84,211.85,210.69,211.0,16328.0,179.1593,179.1678,178.1867,178.4489,16328.0
2017-02-17 13:00:00,211.03,211.53,210.96,211.45,10289.0,178.4743,178.8971,178.4151,178.8295,10289.0
2017-02-17 13:30:00,211.52,212.02,211.25,211.9,21596.0,178.8887,179.3115,178.6603,179.21,21596.0
2017-02-17 14:00:00,211.97,212.47,211.77,211.95,15851.0,179.2692,179.6921,179.1001,179.2523,15851.0
2017-02-17 14:30:00,211.94,212.48,211.93,211.93,18664.0,179.2439,179.7006,179.2354,179.2354,18664.0
2017-02-17 15:00:00,211.99,212.05,211.23,211.23,19717.0,179.2862,179.3369,178.6434,178.6434,19717.0
2017-02-17 15:30:00,211.4,212.24,211.27,211.92,80454.0,178.7872,179.4976,178.6772,179.227,80454.0
2017-02-21 09:30:00,211.91,212.41,211.04,211.48,36610.0,179.2185,179.6414,178.4827,178.8548,36610.0
2017-02-21 10:00:00,211.29,211.92,210.67,210.76,36254.0,178.6942,179.227,178.1698,178.2459,36254.0
2017-02-21 10:30:00,210.68,211.03,210.11,210.6,23399.0,178.1783,178.4743,177.6962,178.1106,23399.0
2017-02-21 11:00:00,210.8,212.01,210.66,211.58,19302.0,178.2797,179.3031,178.1613,178.9394,19302.0
2017-02-21 11:30:00,211.6,211.94,211.32,211.43,16469.0,178.9563,179.2439,178.7195,178.8126,16469.0
2017-02-21 12:00:00,211.78,213.37,211.78,213.37,15747.0,179.1086,180.4533,179.1086,180.4533,15747.0
2017-02-21 12:30:00,213.21,213.22,212.45,212.45,9691.0,180.318,180.3264,179.6752,179.6752,9691.0
2017-02-21 13:00:00,212.51,213.25,212.47,213.02,13266.0,179.7259,180.3518,179.6921,180.1573,13266.0
2017-02-21 13:30:00,213.06,213.26,212.59,212.62,9546.0,180.1911,180.3602,179.7936,179.819,9546.0
2017-02-21 14:00:00,212.62,213.41,212.61,213.16,6944.0,179.819,180.4871,179.8105,180.2757,6944.0
2017-02-21 14:30:00,213.24,213.29,212.85,212.94,11027.0,180.3433,180.3856,180.0135,180.0896,11027.0
2017-02-21 15:00:00,212.9,213.03,212.58,212.71,11990.0,180.0558,180.1657,179.7851,179.8951,11990.0
2017-02-21 15:30:00,212.63,213.26,212.55,212.61,53551.0,179.8274,180.3602,179.7598,179.8105,53551.0
2017-02-22 09:30:00,213.78,214.81,213.25,214.42,27422.0,180.8,181.6711,180.3518,181.3413,27422.0
2017-02-22 10:00:00,214.48,214.48,213.3,213.3,12378.0,181.392,181.392,180.3941,180.3941,12378.0
2017-02-22 10:30:00,213.51,213.87,213.08,213.69,17588.0,180.5717,180.8761,180.208,180.7239,17588.0
2017-02-22 11:00:00,213.69,214.87,213.68,214.87,13797.0,180.7239,181.7219,180.7154,181.7219,13797.0
2017-02-22 11:30:00,214.69,214.69,213.65,214.02,15810.0,181.5696,181.5696,180.6901,181.003,15810.0
2017-02-22 12:00:00,213.94,214.33,213.9,214.03,7931.0,180.9353,181.2652,180.9015,181.0114,7931.0
2017-02-22 12:30:00,214.05,214.8,214.01,214.77,9362.0,181.0284,181.6627,180.9945,181.6373,9362.0
2017-02-22 13:00:00,214.83,215.47,214.71,215.42,12283.0,181.688,182.2293,181.5865,182.187,12283.0
2017-02-22 13:30:00,215.45,215.7,215.28,215.31,6882.0,182.2124,182.4238,182.0686,182.094,6882.0
2017-02-22 14:00:00,215.41,215.46,215.13,215.24,12732.0,182.1786,182.2208,181.9418,182.0348,12732.0
2017-02-22 14:30:00,215.33,215.41,214.85,214.94,25604.0,182.1109,182.1786,181.7049,181.7811,25604.0
2017-02-22 15:00:00,214.88,214.93,214.31,214.37,20842.0,181.7303,181.7726,181.2483,181.299,20842.0
2017-02-22 15:30:00,214.43,215.46,214.36,215.25,43407.0,181.3497,182.2208,181.2905,182.0432,43407.0
2017-02-23 09:30:00,216.22,216.22,215.2,215.8,15538.0,182.8636,182.8636,182.001,182.5084,15538.0
2017-02-23 10:00:00,215.85,216.33,215.15,215.15,14535.0,182.5507,182.9566,181.9587,181.9587,14535.0
2017-02-23 10:30:00,215.27,215.28,213.32,213.34,53417.0,182.0602,182.0686,180.411,180.4279,53417.0
2017-02-23 11:00:00,213.48,214.32,213.38,213.63,9916.0,180.5463,181.2567,180.4617,180.6732,9916.0
2017-02-23 11:30:00,213.51,214.16,213.51,214.08,15098.0,180.5717,181.1214,180.5717,181.0537,15098.0
2017-02-23 12:00:00,214.02,215.23,213.79,215.18,11579.0,181.003,182.0263,180.8085,181.984,11579.0
2017-02-23 12:30:00,215.16,215.66,214.85,215.3,12409.0,181.9671,182.39,181.7049,182.0855,12409.0
2017-02-23 13:00:00,215.22,215.3,214.86,214.91,19456.0,182.0179,182.0855,181.7134,181.7557,19456.0
2017-02-23 13:30:00,214.93,215.14,214.71,215.04,22509.0,181.7726,181.9502,181.5865,181.8656,22509.0
2017-02-23 14:00:00,214.93,215.27,214.71,215.14,16014.0,181.7726,182.0602,181.5865,181.9502,16014.0
2017-02-23 14:30:00,214.89,215.3,214.88,214.94,14412.0,181.7388,182.0855,181.7303,181.7811,14412.0
2017-02-23 15:00:00,214.94,215.27,214.52,214.54,24887.0,181.7811,182.0602,181.4259,181.4428,24887.0
2017-02-23 15:30:00,214.54,214.66,214.24,214.42,59108.0,181.4428,181.5443,181.1891,181.3413,59108.0
2017-02-24 09:30:00,214.3,215.7,213.07,215.42,25114.0,181.2398,182.4238,180.1995,182.187,25114.0
2017-02-24 10:00:00,215.36,215.55,213.81,214.31,11775.0,182.1363,182.297,180.8254,181.2483,11775.0
2017-02-24 10:30:00,214.5,215.47,214.1,215.47,48244.0,181.4089,182.2293,181.0707,182.2293,48244.0
2017-02-24 11:00:00,215.4,216.49,215.07,216.49,25319.0,182.1701,183.0919,181.891,183.0919,25319.0
2017-02-24 11:30:00,216.33,216.91,215.63,216.83,14111.0,182.9566,183.4472,182.3646,183.3795,14111.0
2017-02-24 12:00:00,216.76,217.62,216.46,217.4,24869.0,183.3203,184.0476,183.0666,183.8616,24869.0
2017-02-24 12:30:00,217.38,217.64,217.01,217.64,15102.0,183.8446,184.0645,183.5317,184.0645,15102.0
2017-02-24 13:00:00,217.7,217.8,217.3,217.4,17318.0,184.1153,184.1998,183.777,183.8616,17318.0
2017-02-24 13:30:00,217.52,217.95,217.21,217.68,16635.0,183.963,184.3267,183.7009,184.0984,16635.0
2017-02-24 14:00:00,217.61,217.68,217.15,217.32,13334.0,184.0392,184.0984,183.6501,183.7939,13334.0
2017-02-24 14:30:00,217.39,217.48,217.14,217.2,19815.0,183.8531,183.9292,183.6417,183.6924,19815.0
2017-02-24 15:00:00,217.19,217.2,216.35,216.56,17567.0,183.684,183.6924,182.9735,183.1511,17567.0
2017-02-24 15:30:00,216.58,217.27,216.55,216.94,54045.0,183.1681,183.7516,183.1427,183.4725,54045.0
2017-02-27 09:30:00,215.97,217.53,215.18,215.39,43716.0,182.6522,183.9715,181.984,182.1616,43716.0
2017-02-27 10:00:00,215.3,218.63,215.08,217.66,44201.0,182.0855,184.9018,181.8995,184.0814,44201.0
2017-02-27 10:30:00,217.86,218.73,217.34,217.34,33512.0,184.2506,184.9864,183.8108,183.8108,33512.0
2017-02-27 11:00:00,217.55,217.55,216.47,217.0,32308.0,183.9884,183.9884,183.075,183.5233,32308.0
2017-02-27 11:30:00,217.0,217.01,216.16,216.96,12561.0,183.5233,183.5317,182.8129,183.4894,12561.0
2017-02-27 12:00:00,216.93,217.78,216.81,217.28,14509.0,183.4641,184.1829,183.3626,183.7601,14509.0
2017-02-27 12:30:00,217.17,218.17,217.09,218.04,8865.0,183.667,184.5128,183.5994,184.4028,8865.0
2017-02-27 13:00:00,217.92,218.14,217.63,217.73,9543.0,184.3013,184.4874,184.0561,184.1406,9543.0
2017-02-27 13:30:00,217.84,217.98,217.59,217.98,14544.0,184.2337,184.3521,184.0222,184.3521,14544.0
2017-02-27 14:00:00,218.0,218.46,217.93,218.4,10040.0,184.369,184.758,184.3098,184.7073,10040.0
2017-02-27 14:30:00,218.4,218.4,217.73,217.82,20860.0,184.7073,184.7073,184.1406,184.2168,20860.0
2017-02-27 15:00:00,217.79,218.38,217.69,218.24,13172.0,184.1914,184.6904,184.1068,184.572,13172.0
2017-02-27 15:30:00,218.29,218.31,217.86,218.12,42130.0,184.6143,184.6312,184.2506,184.4705,42130.0
2017-02-28 09:30:00,218.89,219.8,217.76,218.09,22515.0,185.1217,185.8913,184.166,184.4451,22515.0
2017-02-28 10:00:00,218.03,218.22,217.51,217.7,58540.0,184.3944,184.5551,183.9546,184.1153,58540.0
2017-02-28 10:30:00,217.78,218.88,217.7,218.65,29904.0,184.1829,185.1132,184.1153,184.9187,29904.0
2017-02-28 11:00:00,218.54,218.74,217.92,218.49,15613.0,184.8257,184.9948,184.3013,184.7834,15613.0
2017-02-28 11:30:00,218.6,218.98,218.11,218.23,12717.0,184.8764,185.1978,184.462,184.5635,12717.0
2017-02-28 12:00:00,218.28,218.29,217.72,217.78,16486.0,184.6058,184.6143,184.1322,184.1829,16486.0
2017-02-28 12:30:00,217.78,217.78,217.39,217.39,17537.0,184.1829,184.1829,183.8531,183.8531,17537.0
2017-02-28 13:00:00,217.39,218.56,217.35,218.35,19754.0,183.8531,184.8426,183.8193,184.665,19754.0
2017-02-28 13:30:00,218.35,218.48,217.78,218.18,16690.0,184.665,184.7749,184.1829,184.5212,16690.0
2017-02-28 14:00:00,218.2,218.25,217.7,217.88,19705.0,184.5381,184.5804,184.1153,184.2675,19705.0
2017-02-28 14:30:00,217.89,218.15,217.8,217.95,16471.0,184.276,184.4959,184.1998,184.3267,16471.0
2017-02-28 15:00:00,217.92,218.14,217.72,218.0,18715.0,184.3013,184.4874,184.1322,184.369,18715.0
2017-02-28 15:30:00,218.0,218.58,217.9,218.5,99686.0,184.369,184.8595,184.2844,184.7919,99686.0
2017-03-01 09:30:00,218.51,219.55,217.91,218.94,33825.0,185.3055,186.1875,184.7967,185.6702,33825.0
2017-03-01 10:00:00,219.03,220.18,219.0,219.33,52358.0,185.7465,186.7218,185.7211,186.0009,52358.0
2017-03-01 10:30:00,219.35,219.35,218.4,218.95,22313.0,186.0179,186.0179,185.2123,185.6787,22313.0
2017-03-01 11:00:00,218.96,219.52,218.77,219.52,23895.0,185.6872,186.1621,185.526,186.1621,23895.0
2017-03-01 11:30:00,219.45,219.69,218.88,219.53,24757.0,186.1027,186.3062,185.6193,186.1705,24757.0
2017-03-01 12:00:00,219.53,219.81,219.0,219.23,27663.0,186.1705,186.408,185.7211,185.9161,27663.0
2017-03-01 12:30:00,219.23,219.36,218.93,219.33,21712.0,185.9161,186.0264,185.6617,186.0009,21712.0
2017-03-01 13:00:00,219.27,219.39,218.94,219.26,21875.0,185.95,186.0518,185.6702,185.9416,21875.0
2017-03-01 13:30:00,219.28,220.07,219.11,219.85,18132.0,185.9585,186.6285,185.8144,186.4419,18132.0
2017-03-01 14:00:00,219.85,219.86,219.35,219.72,19491.0,186.4419,186.4504,186.0179,186.3317,19491.0
2017-03-01 14:30:00,219.7,220.15,219.52,219.89,21845.0,186.3147,186.6963,186.1621,186.4758,21845.0
2017-03-01 15:00:00,219.97,219.97,219.47,219.73,22022.0,186.5437,186.5437,186.1197,186.3401,22022.0
2017-03-01 15:30:00,219.71,219.89,219.08,219.47,73272.0,186.3232,186.4758,185.7889,186.1197,73272.0
2017-03-02 09:30:00,219.0,219.91,217.86,218.37,19827.0,185.7211,186.4928,184.7543,185.1868,19827.0
2017-03-02 10:00:00,218.22,219.25,217.93,218.85,21415.0,185.0596,185.9331,184.8137,185.5939,21415.0
2017-03-02 10:30:00,218.85,219.39,218.75,219.36,22974.0,185.5939,186.0518,185.5091,186.0264,22974.0
2017-03-02 11:00:00,219.24,219.34,218.43,218.72,21016.0,185.9246,186.0094,185.2377,185.4836,21016.0
2017-03-02 11:30:00,218.72,218.72,217.89,217.92,13847.0,185.4836,185.4836,184.7797,184.8052,13847.0
2017-03-02 12:00:00,217.91,218.78,217.91,218.37,9295.0,184.7967,185.5345,184.7967,185.1868,9295.0
2017-03-02 12:30:00,218.4,218.76,218.4,218.55,6741.0,185.2123,185.5175,185.2123,185.3395,6741.0
2017-03-02 13:00:00,218.72,219.15,218.68,219.15,6531.0,185.4836,185.8483,185.4497,185.8483,6531.0
2017-03-02 13:30:00,219.16,219.69,219.12,219.69,8744.0,185.8568,186.3062,185.8228,186.3062,8744.0
2017-03-02 14:00:00,219.63,220.09,219.36,219.62,20706.0,186.2553,186.6454,186.0264,186.2469,20706.0
2017-03-02 14:30:00,219.63,220.68,219.62,219.82,75307.0,186.2553,187.1458,186.2469,186.4165,75307.0
2017-03-02 15:00:00,219.84,219.84,218.5,218.82,19352.0,186.4334,186.4334,185.2971,185.5684,19352.0
2017-03-02 15:30:00,218.91,218.91,218.18,218.32,68406.0,185.6448,185.6448,185.0257,185.1444,68406.0
2017-03-03 09:30:00,218.35,218.78,217.52,218.28,24772.0,185.1698,185.5345,184.466,185.1105,24772.0
2017-03-03 10:00:00,218.24,218.43,217.25,217.86,24390.0,185.0766,185.2377,184.237,184.7543,24390.0
2017-03-03 10:30:00,218.03,218.29,217.64,217.64,21732.0,184.8985,185.119,184.5677,184.5677,21732.0
2017-03-03 11:00:00,217.66,218.14,217.03,217.25,22516.0,184.5847,184.9918,184.0504,184.237,22516.0
2017-03-03 11:30:00,217.17,218.0,217.0,217.74,16463.0,184.1692,184.873,184.025,184.6525,16463.0
2017-03-03 12:00:00,217.75,218.05,217.61,218.01,13516.0,184.661,184.9154,184.5423,184.8815,13516.0
2017-03-03 12:30:00,217.99,218.51,217.84,218.41,7789.0,184.8646,185.3055,184.7373,185.2207,7789.0
2017-03-03 13:00:00,218.41,218.71,218.0,218.33,7911.0,185.2207,185.4751,184.873,185.1529,7911.0
2017-03-03 13:30:00,218.5,219.17,218.33,218.48,20491.0,185.2971,185.8652,185.1529,185.2801,20491.0
2017-03-03 14:00:00,218.43,219.05,218.42,218.6,13846.0,185.2377,185.7635,185.2292,185.3819,13846.0
2017-03-03 14:30:00,218.59,219.07,218.59,218.96,12631.0,185.3734,185.7804,185.3734,185.6872,12631.0
2017-03-03 15:00:00,218.87,219.26,218.77,219.05,12510.0,185.6108,185.9416,185.526,185.7635,12510.0
2017-03-03 15:30:00,219.07,219.14,218.58,218.8,41528.0,185.7804,185.8398,185.3649,185.5515,41528.0
2017-03-06 09:30:00,218.22,218.52,216.25,218.19,26441.0,185.0596,185.314,183.389,185.0342,26441.0
2017-03-06 10:00:00,218.2,218.65,217.66,217.78,28498.0,185.0426,185.4243,184.5847,184.6865,28498.0
2017-03-06 10:30:00,217.87,218.6,217.38,218.0,29831.0,184.7628,185.3819,184.3472,184.873,29831.0
2017-03-06 11:00:00,217.95,218.45,217.64,217.9,18172.0,184.8306,185.2547,184.5677,184.7882,18172.0
2017-03-06 11:30:00,217.82,218.8,217.7,218.44,27142.0,184.7204,185.5515,184.6186,185.2462,27142.0
2017-03-06 12:00:00,218.63,218.63,217.78,217.78,17710.0,185.4073,185.4073,184.6865,184.6865,17710.0
2017-03-06 12:30:00,217.96,218.38,217.7,217.86,19860.0,184.8391,185.1953,184.6186,184.7543,19860.0
2017-03-06 13:00:00,217.71,218.75,217.71,218.75,24688.0,184.6271,185.5091,184.6271,185.5091,24688.0
2017-03-06 13:30:00,218.63,218.87,218.27,218.75,23822.0,185.4073,185.6108,185.102,185.5091,23822.0
2017-03-06 14:00:00,218.77,218.81,217.97,218.09,15795.0,185.526,185.5599,184.8476,184.9494,15795.0
2017-03-06 14:30:00,218.03,218.42,218.0,218.14,9965.0,184.8985,185.2292,184.873,184.9918,9965.0
2017-03-06 15:00:00,218.08,218.51,218.02,218.32,18381.0,184.9409,185.3055,184.89,185.1444,18381.0
2017-03-06 15:30:00,218.33,218.42,217.78,218.03,59127.0,185.1529,185.2292,184.6865,184.8985,59127.0
2017-03-07 09:30:00,218.5,219.88,217.66,219.0,46795.0,185.2971,186.4674,184.5847,185.7211,46795.0
2017-03-07 10:00:00,219.0,219.16,218.45,218.88,26017.0,185.7211,185.8568,185.2547,185.6193,26017.0
2017-03-07 10:30:00,218.87,219.39,218.66,218.95,35081.0,185.6108,186.0518,185.4327,185.6787,35081.0
2017-03-07 11:00:00,219.0,219.3,218.77,218.78,16876.0,185.7211,185.9755,185.526,185.5345,16876.0
2017-03-07 11:30:00,218.69,218.75,218.04,218.65,24935.0,185.4582,185.5091,184.907,185.4243,24935.0
2017-03-07 12:00:00,218.73,218.96,218.52,218.82,14390.0,185.4921,185.6872,185.314,185.5684,14390.0
2017-03-07 12:30:00,218.87,219.29,218.68,219.21,10026.0,185.6108,185.967,185.4497,185.8992,10026.0
2017-03-07 13:00:00,219.31,219.31,218.58,218.71,11910.0,185.984,185.984,185.3649,185.4751,11910.0
2017-03-07 13:30:00,218.75,218.78,218.0,218.14,13244.0,185.5091,185.5345,184.873,184.9918,13244.0
2017-03-07 14:00:00,218.18,218.68,218.15,218.15,14332.0,185.0257,185.4497,185.0002,185.0002,14332.0
2017-03-07 14:30:00,218.25,218.75,218.13,218.39,17588.0,185.085,185.5091,184.9833,185.2038,17588.0
2017-03-07 15:00:00,218.44,218.81,218.37,218.53,13861.0,185.2462,185.5599,185.1868,185.3225,13861.0
2017-03-07 15:30:00,218.67,218.67,217.64,217.71,106281.0,185.4412,185.4412,184.5677,184.6271,106281.0
2017-03-08 09:30:00,217.73,218.45,216.89,217.35,40618.0,184.6441,185.2547,183.9317,184.3218,40618.0
2017-03-08 10:00:00,217.25,218.08,216.65,217.73,53735.0,184.237,184.9409,183.7282,184.6441,53735.0
2017-03-08 10:30:00,217.97,218.08,217.51,218.08,19717.0,184.8476,184.9409,184.4575,184.9409,19717.0
2017-03-08 11:00:00,217.98,218.17,217.36,217.94,12339.0,184.8561,185.0172,184.3303,184.8222,12339.0
2017-03-08 11:30:00,217.76,217.76,217.12,217.27,11389.0,184.6695,184.6695,184.1268,184.254,11389.0
2017-03-08 12:00:00,217.3,217.53,217.23,217.48,6512.0,184.2794,184.4745,184.22,184.4321,6512.0
2017-03-08 12:30:00,217.34,217.34,216.82,216.94,7420.0,184.3133,184.3133,183.8723,183.9741,7420.0
2017-03-08 13:00:00,216.86,217.25,216.69,217.25,11644.0,183.9063,184.237,183.7621,184.237,11644.0
2017-03-08 13:30:00,217.25,217.28,216.82,216.95,12573.0,184.237,184.2624,183.8723,183.9826,12573.0
2017-03-08 14:00:00,217.1,217.16,216.36,216.51,20572.0,184.1098,184.1607,183.4822,183.6095,20572.0
2017-03-08 14:30:00,216.41,216.95,216.25,216.43,12405.0,183.5246,183.9826,183.389,183.5416,12405.0
2017-03-08 15:00:00,216.38,216.48,215.86,216.02,16183.0,183.4992,183.584,183.0582,183.1939,16183.0
2017-03-08 15:30:00,216.01,216.01,214.97,215.53,52364.0,183.1854,183.1854,182.3035,182.7784,52364.0
2017-03-09 09:30:00,215.23,215.66,213.78,213.78,24616.0,182.524,182.8886,181.2943,181.2943,24616.0
2017-03-09 10:00:00,213.79,214.99,213.79,214.63,10428.0,181.3028,182.3204,181.3028,182.0151,10428.0
2017-03-09 10:30:00,214.52,214.52,213.34,213.34,29903.0,181.9218,181.9218,180.9212,180.9212,29903.0
2017-03-09 11:00:00,213.41,213.72,213.02,213.61,12198.0,180.9805,181.2434,180.6498,181.1501,12198.0
2017-03-09 11:30:00,213.62,213.82,213.21,213.35,15447.0,181.1586,181.3282,180.8109,180.9296,15447.0
2017-03-09 12:00:00,213.23,213.59,212.44,212.86,19044.0,180.8279,181.1332,180.1579,180.5141,19044.0
2017-03-09 12:30:00,212.98,213.41,212.08,213.28,18930.0,180.6159,180.9805,179.8526,180.8703,18930.0
2017-03-09 13:00:00,213.37,213.66,213.19,213.36,14752.0,180.9466,181.1925,180.794,180.9381,14752.0
2017-03-09 13:30:00,213.21,213.59,213.19,213.36,6944.0,180.8109,181.1332,180.794,180.9381,6944.0
2017-03-09 14:00:00,213.45,213.47,212.88,213.31,34591.0,181.0144,181.0314,180.5311,180.8957,34591.0
2017-03-09 14:30:00,213.19,213.33,212.78,213.1,15635.0,180.794,180.9127,180.4463,180.7176,15635.0
2017-03-09 15:00:00,213.08,213.75,212.86,213.38,16753.0,180.7007,181.2689,180.5141,180.9551,16753.0
2017-03-09 15:30:00,213.4,213.9,213.4,213.67,44844.0,180.972,181.3961,180.972,181.201,44844.0
2017-03-10 09:30:00,213.8,213.9,212.62,213.03,26756.0,181.3113,181.3961,180.3106,180.6583,26756.0
2017-03-10 10:00:00,213.28,213.47,211.43,211.48,32314.0,180.8703,181.0314,179.3014,179.3438,32314.0
2017-03-10 10:30:00,211.56,211.73,210.07,210.6,50286.0,179.4116,179.5558,178.1481,178.5975,50286.0
2017-03-10 11:00:00,210.59,211.43,209.81,211.01,45421.0,178.589,179.3014,177.9276,178.9452,45421.0
2017-03-10 11:30:00,211.18,211.5,210.89,210.93,24609.0,179.0894,179.3608,178.8435,178.8774,24609.0
2017-03-10 12:00:00,210.95,211.09,210.49,210.77,12443.0,178.8943,179.0131,178.5042,178.7417,12443.0
2017-03-10 12:30:00,210.76,210.83,210.12,210.26,15506.0,178.7332,178.7926,178.1905,178.3092,15506.0
2017-03-10 13:00:00,210.56,211.14,210.06,210.88,15166.0,178.5636,179.0555,178.1396,178.835,15166.0
2017-03-10 13:30:00,210.9,211.25,210.62,210.69,16260.0,178.8519,179.1488,178.6145,178.6739,16260.0
2017-03-10 14:00:00,210.59,210.97,210.4,210.54,12127.0,178.589,178.9113,178.4279,178.5466,12127.0
2017-03-10 14:30:00,210.61,211.07,210.36,210.47,25436.0,178.606,178.9961,178.394,178.4873,25436.0
2017-03-10 15:00:00,210.49,211.75,210.49,211.75,20483.0,178.5042,179.5728,178.5042,179.5728,20483.0
2017-03-10 15:30:00,211.77,211.97,211.11,211.51,62693.0,179.5897,179.7593,179.03,179.3692,62693.0
2017-03-13 09:30:00,211.69,212.34,211.13,212.32,10599.0,179.5219,180.0731,179.047,180.0562,10599.0
2017-03-13 10:00:00,212.33,212.85,212.13,212.46,11712.0,180.0646,180.5056,179.895,180.1749,11712.0
2017-03-13 10:30:00,212.67,212.89,212.16,212.53,13982.0,180.353,180.5395,179.9205,180.2342,13982.0
2017-03-13 11:00:00,212.71,213.02,212.37,212.54,10274.0,180.3869,180.6498,180.0986,180.2427,10274.0
2017-03-13 11:30:00,212.61,213.15,212.36,212.82,8059.0,180.3021,180.76,180.0901,180.4802,8059.0
2017-03-13 12:00:00,212.7,212.78,212.13,212.13,11724.0,180.3784,180.4463,179.895,179.895,11724.0
2017-03-13 12:30:00,212.46,212.48,212.19,212.47,5100.0,180.1749,180.1918,179.9459,180.1834,5100.0
2017-03-13 13:00:00,212.47,212.73,212.06,212.36,8499.0,180.1834,180.4039,179.8357,180.0901,8499.0
2017-03-13 13:30:00,212.35,212.76,212.25,212.6,8304.0,180.0816,180.4293,179.9968,180.2936,8304.0
2017-03-13 14:00:00,212.64,212.82,212.44,212.61,10639.0,180.3275,180.4802,180.1579,180.3021,10639.0
2017-03-13 14:30:00,212.69,213.14,212.66,212.86,11343.0,180.3699,180.7516,180.3445,180.5141,11343.0
2017-03-13 15:00:00,212.93,213.21,212.71,212.91,16531.0,180.5735,180.8109,180.3869,180.5565,16531.0
2017-03-13 15:30:00,212.93,213.36,212.81,213.13,36368.0,180.5735,180.9381,180.4717,180.7431,36368.0
2017-03-14 09:30:00,212.34,212.48,209.09,209.76,42296.0,180.0731,180.1918,177.317,177.8852,42296.0
2017-03-14 10:00:00,209.52,210.22,208.21,209.81,28629.0,177.6816,178.2753,176.5707,177.9276,28629.0
2017-03-14 10:30:00,210.06,210.57,209.56,210.25,14545.0,178.1396,178.5721,177.7156,178.3007,14545.0
2017-03-14 11:00:00,210.3,211.19,210.16,211.05,9749.0,178.3431,179.0979,178.2244,178.9791,9749.0
2017-03-14 11:30:00,211.17,211.58,211.1,211.5,11385.0,179.0809,179.4286,179.0215,179.3608,11385.0
2017-03-14 12:00:00,211.5,211.79,211.0,211.51,7623.0,179.3608,179.6067,178.9367,179.3692,7623.0
2017-03-14 12:30:00,211.41,211.49,211.24,211.44,6992.0,179.2844,179.3523,179.1403,179.3099,6992.0
2017-03-14 13:00:00,211.49,211.96,211.41,211.86,8532.0,179.3523,179.7509,179.2844,179.6661,8532.0
2017-03-14 13:30:00,211.77,211.88,211.27,211.47,9979.0,179.5897,179.683,179.1657,179.3353,9979.0
2017-03-14 14:00:00,211.55,211.74,211.19,211.4,8172.0,179.4032,179.5643,179.0979,179.276,8172.0
2017-03-14 14:30:00,211.41,211.73,211.11,211.24,9724.0,179.2844,179.5558,179.03,179.1403,9724.0
2017-03-14 15:00:00,211.31,211.57,211.31,211.56,9086.0,179.1996,179.4201,179.1996,179.4116,9086.0
2017-03-14 15:30:00,211.65,211.77,211.29,211.49,42076.0,179.488,179.5897,179.1827,179.3523,42076.0
2017-03-15 09:30:00,212.5,212.74,211.47,211.47,14285.0,180.2088,180.4123,179.3353,179.3353,14285.0
2017-03-15 10:00:00,211.7,212.17,210.53,210.95,20856.0,179.5304,179.929,178.5382,178.8943,20856.0
2017-03-15 10:30:00,210.93,211.08,210.33,210.64,20774.0,178.8774,179.0046,178.3686,178.6314,20774.0
2017-03-15 11:00:00,210.87,211.25,210.28,210.64,12969.0,178.8265,179.1488,178.3262,178.6314,12969.0
2017-03-15 11:30:00,210.64,210.64,210.01,210.26,8304.0,178.6314,178.6314,178.0972,178.3092,8304.0
2017-03-15 12:00:00,210.4,210.68,209.71,210.0,17255.0,178.4279,178.6654,177.8428,178.0887,17255.0
2017-03-15 12:30:00,210.2,210.91,210.16,210.35,12446.0,178.2583,178.8604,178.2244,178.3855,12446.0
2017-03-15 13:00:00,210.25,210.64,210.25,210.39,7824.0,178.3007,178.6314,178.3007,178.4194,7824.0
2017-03-15 13:30:00,210.33,210.46,209.68,209.68,13846.0,178.3686,178.4788,177.8173,177.8173,13846.0
2017-03-15 14:00:00,209.74,211.07,209.66,211.07,27065.0,177.8682,178.9961,177.8004,178.9961,27065.0
2017-03-15 14:30:00,211.05,211.95,210.77,211.52,32737.0,178.9791,179.7424,178.7417,179.3777,32737.0
2017-03-15 15:00:00,211.59,211.95,211.36,211.52,11055.0,179.4371,179.7424,179.242,179.3777,11055.0
2017-03-15 15:30:00,211.59,211.94,211.27,211.76,36772.0,179.4371,179.7339,179.1657,179.5813,36772.0
2017-03-16 09:30:00,212.28,212.75,211.64,212.02,14091.0,180.0222,180.4208,179.4795,179.8017,14091.0
2017-03-16 10:00:00,211.92,212.2,210.66,211.08,14042.0,179.7169,179.9544,178.6484,179.0046,14042.0
2017-03-16 10:30:00,210.95,211.72,210.8,211.55,20578.0,178.8943,179.5473,178.7671,179.4032,20578.0
2017-03-16 11:00:00,211.46,211.46,210.39,211.11,15858.0,179.3268,179.3268,178.4194,179.03,15858.0
2017-03-16 11:30:00,211.08,211.34,210.71,211.34,9961.0,179.0046,179.2251,178.6908,179.2251,9961.0
2017-03-16 12:00:00,211.4,211.65,211.33,211.4,6640.0,179.276,179.488,179.2166,179.276,6640.0
2017-03-16 12:30:00,211.43,211.49,211.12,211.21,5800.0,179.3014,179.3523,179.0385,179.1148,5800.0
2017-03-16 13:00:00,211.1,211.1,210.69,210.97,5677.0,179.0215,179.0215,178.6739,178.9113,5677.0
2017-03-16 13:30:00,210.96,211.2,210.7,210.93,9126.0,178.9028,179.1064,178.6823,178.8774,9126.0
2017-03-16 14:00:00,210.93,210.97,210.33,210.34,10940.0,178.8774,178.9113,178.3686,178.377,10940.0
2017-03-16 14:30:00,210.43,210.51,209.48,209.59,8226.0,178.4534,178.5212,177.6477,177.741,8226.0
2017-03-16 15:00:00,209.54,209.79,209.31,209.79,15142.0,177.6986,177.9106,177.5036,177.9106,15142.0
2017-03-16 15:30:00,209.75,210.22,209.74,210.17,31901.0,177.8767,178.2753,177.8682,178.2329,31901.0
2017-03-17 09:30:00,210.74,213.05,210.74,212.81,64099.0,178.7163,180.6752,178.7163,180.4717,64099.0
2017-03-17 10:00:00,212.65,213.81,212.65,213.7,13872.0,180.336,181.3197,180.336,181.2265,13872.0
2017-03-17 10:30:00,213.72,214.18,213.1,213.28,13806.0,181.2434,181.6335,180.7176,180.8703,13806.0
2017-03-17 11:00:00,213.16,213.41,212.84,213.13,10915.0,180.7685,180.9805,180.4971,180.7431,10915.0
2017-03-17 11:30:00,213.09,213.46,212.94,213.19,5948.0,180.7092,181.0229,180.5819,180.794,5948.0
2017-03-17 12:00:00,213.25,213.79,213.09,213.74,8523.0,180.8448,181.3028,180.7092,181.2604,8523.0
2017-03-17 12:30:00,213.74,214.35,213.64,214.31,8643.0,181.2604,181.7777,181.1756,181.7438,8643.0
2017-03-17 13:00:00,214.25,214.48,214.03,214.25,6541.0,181.6929,181.8879,181.5063,181.6929,6541.0
2017-03-17 13:30:00,214.21,214.59,214.21,214.59,6024.0,181.659,181.9812,181.659,181.9812,6024.0
2017-03-17 14:00:00,214.48,215.51,214.48,215.51,13740.0,181.8879,182.7614,181.8879,182.7614,13740.0
2017-03-17 14:30:00,215.51,215.51,214.53,214.53,18010.0,182.7614,182.7614,181.9303,181.9303,18010.0
2017-03-17 15:00:00,214.49,214.75,214.2,214.63,10187.0,181.8964,182.1169,181.6505,182.0151,10187.0
2017-03-17 15:30:00,214.7,214.71,213.62,213.65,52513.0,182.0745,182.083,181.1586,181.1841,52513.0
2017-03-20 09:30:00,213.72,214.5,213.06,213.99,11804.0,181.2434,181.9049,180.6837,181.4724,11804.0
2017-03-20 10:00:00,213.99,214.76,213.68,213.68,10538.0,181.4724,182.1254,181.2095,181.2095,10538.0
2017-03-20 10:30:00,213.58,213.76,213.02,213.42,11328.0,181.1247,181.2773,180.6498,180.989,11328.0
2017-03-20 11:00:00,213.75,213.77,213.07,213.15,9587.0,181.2689,181.2858,180.6922,180.76,9587.0
2017-03-20 11:30:00,213.3,213.77,213.2,213.66,4512.0,180.8872,181.2858,180.8024,181.1925,4512.0
2017-03-20 12:00:00,213.51,213.86,213.32,213.61,4402.0,181.0653,181.3621,180.9042,181.1501,4402.0
2017-03-20 12:30:00,213.61,214.03,213.61,213.79,3100.0,181.1501,181.5063,181.1501,181.3028,3100.0
2017-03-20 13:00:00,213.79,213.79,213.08,213.21,16513.0,181.3028,181.3028,180.7007,180.8109,16513.0
2017-03-20 13:30:00,213.43,213.44,212.05,212.32,9977.0,180.9975,181.006,179.8272,180.0562,9977.0
2017-03-20 14:00:00,212.5,212.8,212.43,212.65,5751.0,180.2088,180.4632,180.1494,180.336,5751.0
2017-03-20 14:30:00,212.59,212.59,211.45,211.78,11444.0,180.2851,180.2851,179.3184,179.5982,11444.0
2017-03-20 15:00:00,211.65,211.79,210.74,211.23,34853.0,179.488,179.6067,178.7163,179.1318,34853.0
2017-03-20 15:30:00,211.36,211.77,210.93,211.39,48689.0,179.242,179.5897,178.8774,179.2675,48689.0
2017-03-21 09:30:00,211.5,211.87,209.85,209.85,14573.0,179.3608,179.6745,177.9615,177.9615,14573.0
2017-03-21 10:00:00,209.7,209.7,208.48,208.48,29941.0,177.8343,177.8343,176.7997,176.7997,29941.0
2017-03-21 10:30:00,208.46,208.7,206.94,207.12,32719.0,176.7827,176.9862,175.4937,175.6463,32719.0
2017-03-21 11:00:00,207.25,207.33,206.21,206.78,19290.0,175.7566,175.8244,174.8746,175.358,19290.0
2017-03-21 11:30:00,206.87,207.29,206.0,207.16,13027.0,175.4343,175.7905,174.6965,175.6803,13027.0
2017-03-21 12:00:00,207.27,207.71,206.7,207.35,15335.0,175.7735,176.1467,175.2902,175.8414,15335.0
2017-03-21 12:30:00,207.47,207.66,207.06,207.53,10676.0,175.9432,176.1043,175.5955,175.994,10676.0
2017-03-21 13:00:00,207.54,207.71,207.11,207.4,12135.0,176.0025,176.1467,175.6379,175.8838,12135.0
2017-03-21 13:30:00,207.46,207.55,206.52,206.79,11235.0,175.9347,176.011,175.1375,175.3665,11235.0
2017-03-21 14:00:00,206.62,207.09,206.2,207.09,17980.0,175.2223,175.6209,174.8661,175.6209,17980.0
2017-03-21 14:30:00,206.98,207.44,206.71,207.31,19460.0,175.5276,175.9177,175.2986,175.8075,19460.0
2017-03-21 15:00:00,207.38,207.49,207.06,207.44,22118.0,175.8668,175.9601,175.5955,175.9177,22118.0
2017-03-21 15:30:00,207.27,207.29,206.72,207.12,54930.0,175.7735,175.7905,175.3071,175.6463,54930.0
2017-03-22 09:30:00,207.11,208.4,206.77,207.65,15792.0,175.6379,176.7318,175.3495,176.0958,15792.0
2017-03-22 10:00:00,207.76,208.11,207.22,207.48,20132.0,176.1891,176.4859,175.7311,175.9516,20132.0
2017-03-22 10:30:00,207.48,209.04,207.23,209.04,23384.0,175.9516,177.2746,175.7396,177.2746,23384.0
2017-03-22 11:00:00,209.05,209.56,208.51,208.88,26648.0,177.2831,177.7156,176.8251,177.1389,26648.0
2017-03-22 11:30:00,208.78,208.78,208.25,208.64,9128.0,177.0541,177.0541,176.6046,176.9354,9128.0
2017-03-22 12:00:00,208.54,208.92,208.43,208.78,7821.0,176.8506,177.1728,176.7573,177.0541,7821.0
2017-03-22 12:30:00,208.72,209.1,208.67,208.93,12249.0,177.0032,177.3255,176.9608,177.1813,12249.0
2017-03-22 13:00:00,208.87,209.55,208.69,209.34,16137.0,177.1304,177.7071,176.9778,177.529,16137.0
2017-03-22 13:30:00,209.39,209.74,209.16,209.27,11201.0,177.5714,177.8682,177.3763,177.4696,11201.0
2017-03-22 14:00:00,209.38,209.7,209.09,209.2,11629.0,177.5629,177.8343,177.317,177.4103,11629.0
2017-03-22 14:30:00,209.18,209.27,208.93,209.17,15304.0,177.3933,177.4696,177.1813,177.3848,15304.0
2017-03-22 15:00:00,209.21,209.56,209.05,209.17,32117.0,177.4187,177.7156,177.2831,177.3848,32117.0
2017-03-22 15:30:00,209.07,209.29,208.78,208.85,53838.0,177.3,177.4866,177.0541,177.1135,53838.0
2017-03-23 09:30:00,208.86,208.98,207.45,207.74,16097.0,177.1219,177.2237,175.9262,176.1721,16097.0
2017-03-23 10:00:00,207.62,209.09,207.43,208.65,6819.0,176.0704,177.317,175.9092,176.9438,6819.0
2017-03-23 10:30:00,208.45,208.81,208.03,208.03,6883.0,176.7742,177.0795,176.4181,176.4181,6883.0
2017-03-23 11:00:00,208.31,208.78,208.19,208.45,7649.0,176.6555,177.0541,176.5537,176.7742,7649.0
2017-03-23 11:30:00,208.45,208.49,207.86,208.03,7724.0,176.7742,176.8082,176.2739,176.4181,7724.0
2017-03-23 12:00:00,208.01,208.21,207.56,208.05,12150.0,176.4011,176.5707,176.0195,176.435,12150.0
2017-03-23 12:30:00,208.02,208.62,207.89,207.96,13354.0,176.4096,176.9184,176.2993,176.3587,13354.0
2017-03-23 13:00:00,207.96,208.08,207.63,207.82,14741.0,176.3587,176.4605,176.0788,176.24,14741.0
2017-03-23 13:30:00,207.96,208.21,207.89,208.16,4519.0,176.3587,176.5707,176.2993,176.5283,4519.0
2017-03-23 14:00:00,207.99,208.53,207.86,208.4,14767.0,176.3841,176.8421,176.2739,176.7318,14767.0
2017-03-23 14:30:00,208.46,208.84,208.45,208.59,8857.0,176.7827,177.105,176.7742,176.893,8857.0
2017-03-23 15:00:00,208.57,208.89,208.02,208.11,14993.0,176.876,177.1474,176.4096,176.4859,14993.0
2017-03-23 15:30:00,208.34,208.34,207.57,207.93,27944.0,176.681,176.681,176.028,176.3333,27944.0
2017-03-24 09:30:00,207.52,208.57,207.49,208.2,9489.0,175.9856,176.876,175.9601,176.5622,9489.0
2017-03-24 10:00:00,208.2,208.36,208.0,208.24,6280.0,176.5622,176.6979,176.3926,176.5961,6280.0
2017-03-24 10:30:00,208.29,208.6,207.8,207.95,39015.0,176.6386,176.9014,176.223,176.3502,39015.0
2017-03-24 11:00:00,208.02,208.09,207.24,207.47,7446.0,176.4096,176.4689,175.7481,175.9432,7446.0
2017-03-24 11:30:00,207.62,208.14,207.6,207.96,5916.0,176.0704,176.5113,176.0534,176.3587,5916.0
2017-03-24 12:00:00,207.99,208.04,207.22,207.67,5656.0,176.3841,176.4265,175.7311,176.1128,5656.0
2017-03-24 12:30:00,207.81,208.0,207.11,207.17,3480.0,176.2315,176.3926,175.6379,175.6887,3480.0
2017-03-24 13:00:00,207.18,207.44,207.0,207.12,5150.0,175.6972,175.9177,175.5446,175.6463,5150.0
2017-03-24 13:30:00,207.1,207.16,206.08,206.08,5592.0,175.6294,175.6803,174.7644,174.7644,5592.0
2017-03-24 14:00:00,206.13,206.63,205.76,205.91,11929.0,174.8068,175.2308,174.493,174.6202,11929.0
2017-03-24 14:30:00,205.83,206.08,205.1,205.28,16134.0,174.5524,174.7644,173.9333,174.0859,16134.0
2017-03-24 15:00:00,205.27,205.32,204.22,204.84,20392.0,174.0775,174.1199,173.187,173.7128,20392.0
2017-03-24 15:30:00,204.84,205.66,204.61,204.94,48102.0,173.7128,174.4082,173.5178,173.7976,48102.0
2017-03-27 09:30:00,202.75,202.99,200.31,202.01,21302.0,171.9404,172.1439,169.8712,171.3129,21302.0
2017-03-27 10:00:00,202.28,202.62,201.14,201.78,21086.0,171.5418,171.8302,170.5751,171.1178,21086.0
2017-03-27 10:30:00,202.03,202.86,201.67,202.18,18178.0,171.3298,172.0337,171.0245,171.457,18178.0
2017-03-27 11:00:00,202.12,202.58,201.77,202.21,15508.0,171.4061,171.7962,171.1093,171.4825,15508.0
2017-03-27 11:30:00,202.19,202.71,201.23,201.37,34010.0,171.4655,171.9065,170.6514,170.7701,34010.0
2017-03-27 12:00:00,201.34,202.4,201.34,202.23,28774.0,170.7447,171.6436,170.7447,171.4994,28774.0
2017-03-27 12:30:00,202.21,202.5,201.9,202.08,23018.0,171.4825,171.7284,171.2196,171.3722,23018.0
2017-03-27 13:00:00,202.25,202.44,201.86,201.86,19079.0,171.5164,171.6775,171.1856,171.1856,19079.0
2017-03-27 13:30:00,201.87,202.14,201.7,201.93,8028.0,171.1941,171.4231,171.05,171.245,8028.0
2017-03-27 14:00:00,202.01,202.28,201.79,202.04,12989.0,171.3129,171.5418,171.1263,171.3383,12989.0
2017-03-27 14:30:00,202.05,202.23,201.77,202.23,31784.0,171.3468,171.4994,171.1093,171.4994,31784.0
2017-03-27 15:00:00,202.44,202.44,201.87,202.13,39549.0,171.6775,171.6775,171.1941,171.4146,39549.0
2017-03-27 15:30:00,202.15,202.9,201.92,202.09,54183.0,171.4316,172.0676,171.2365,171.3807,54183.0
2017-03-28 09:30:00,201.33,201.94,200.93,201.35,15918.0,170.7362,171.2535,170.397,170.7531,15918.0
2017-03-28 10:00:00,201.66,202.75,201.65,202.67,23776.0,171.016,171.9404,171.0076,171.8726,23776.0
2017-03-28 10:30:00,202.67,202.77,201.6,202.32,62828.0,171.8726,171.9574,170.9652,171.5757,62828.0
2017-03-28 11:00:00,202.4,203.94,202.4,203.01,36239.0,171.6436,172.9496,171.6436,172.1609,36239.0
2017-03-28 11:30:00,203.2,203.25,202.39,202.59,46228.0,172.322,172.3644,171.6351,171.8047,46228.0
2017-03-28 12:00:00,202.67,202.9,202.4,202.81,52175.0,171.8726,172.0676,171.6436,171.9913,52175.0
2017-03-28 12:30:00,202.78,203.13,202.56,202.91,30907.0,171.9658,172.2627,171.7793,172.0761,30907.0
2017-03-28 13:00:00,202.91,203.57,202.76,203.0,28828.0,172.0761,172.6358,171.9489,172.1524,28828.0
2017-03-28 13:30:00,202.94,203.7,202.78,203.55,28900.0,172.1015,172.746,171.9658,172.6188,28900.0
2017-03-28 14:00:00,203.64,203.75,203.12,203.42,30970.0,172.6952,172.7884,172.2542,172.5086,30970.0
2017-03-28 14:30:00,203.37,203.94,203.33,203.58,35098.0,172.4662,172.9496,172.4323,172.6443,35098.0
2017-03-28 15:00:00,203.37,203.62,202.7,202.95,22446.0,172.4662,172.6782,171.898,172.11,22446.0
2017-03-28 15:30:00,203.01,203.26,202.45,202.45,97389.0,172.1609,172.3729,171.686,171.686,97389.0
2017-03-29 09:30:00,202.46,202.73,201.38,201.65,7537.0,171.6945,171.9234,170.7786,171.0076,7537.0
2017-03-29 10:00:00,201.55,202.58,201.31,202.57,21804.0,170.9228,171.7962,170.7192,171.7878,21804.0
2017-03-29 10:30:00,202.58,202.86,201.77,201.98,33994.0,171.7962,172.0337,171.1093,171.2874,33994.0
2017-03-29 11:00:00,201.89,201.89,201.22,201.22,15486.0,171.2111,171.2111,170.6429,170.6429,15486.0
2017-03-29 11:30:00,201.22,201.9,201.13,201.8,14022.0,170.6429,171.2196,170.5666,171.1348,14022.0
2017-03-29 12:00:00,201.83,201.89,201.56,201.8,13752.0,171.1602,171.2111,170.9312,171.1348,13752.0
2017-03-29 12:30:00,201.83,201.85,201.33,201.37,6600.0,171.1602,171.1772,170.7362,170.7701,6600.0
2017-03-29 13:00:00,201.42,201.53,201.27,201.39,12937.0,170.8125,170.9058,170.6853,170.7871,12937.0
2017-03-29 13:30:00,201.4,201.45,200.98,201.09,16140.0,170.7955,170.8379,170.4394,170.5327,16140.0
2017-03-29 14:00:00,201.11,201.14,200.56,200.86,22687.0,170.5496,170.5751,170.0832,170.3376,22687.0
2017-03-29 14:30:00,200.83,201.4,200.59,201.4,29597.0,170.3122,170.7955,170.1086,170.7955,29597.0
2017-03-29 15:00:00,201.41,202.36,201.32,202.28,28053.0,170.804,171.6097,170.7277,171.5418,28053.0
2017-03-29 15:30:00,202.24,202.24,201.84,202.11,43537.0,171.5079,171.5079,171.1687,171.3977,43537.0
2017-03-30 09:30:00,201.79,203.08,201.79,202.75,19990.0,171.1263,172.2203,171.1263,171.9404,19990.0
2017-03-30 10:00:00,202.94,203.33,202.78,202.87,13522.0,172.1015,172.4323,171.9658,172.0422,13522.0
2017-03-30 10:30:00,202.83,202.91,202.37,202.84,45619.0,172.0082,172.0761,171.6181,172.0167,45619.0
2017-03-30 11:00:00,202.75,202.75,202.16,202.49,16748.0,171.9404,171.9404,171.4401,171.7199,16748.0
2017-03-30 11:30:00,202.58,202.76,201.96,202.12,15704.0,171.7962,171.9489,171.2704,171.4061,15704.0
2017-03-30 12:00:00,202.1,202.29,201.71,201.9,8664.0,171.3892,171.5503,171.0584,171.2196,8664.0
2017-03-30 12:30:00,201.91,202.05,201.4,201.7,6917.0,171.228,171.3468,170.7955,171.05,6917.0
2017-03-30 13:00:00,201.75,202.77,201.75,202.49,7097.0,171.0924,171.9574,171.0924,171.7199,7097.0
2017-03-30 13:30:00,202.41,202.84,202.3,202.67,10983.0,171.6521,172.0167,171.5588,171.8726,10983.0
2017-03-30 14:00:00,202.8,202.8,201.92,202.0,17427.0,171.9828,171.9828,171.2365,171.3044,17427.0
2017-03-30 14:30:00,202.06,202.34,201.97,202.13,15577.0,171.3553,171.5927,171.2789,171.4146,15577.0
2017-03-30 15:00:00,202.12,202.6,202.11,202.43,12235.0,171.4061,171.8132,171.3977,171.669,12235.0
2017-03-30 15:30:00,202.42,202.61,202.1,202.4,30839.0,171.6605,171.8217,171.3892,171.6436,30839.0
2017-03-31 09:30:00,202.45,203.12,200.77,201.41,29269.0,171.686,172.2542,170.2613,170.804,29269.0
2017-03-31 10:00:00,201.4,201.42,200.39,200.58,12620.0,170.7955,170.8125,169.939,170.1002,12620.0
2017-03-31 10:30:00,200.47,201.03,200.47,200.6,33237.0,170.0069,170.4818,170.0069,170.1171,33237.0
2017-03-31 11:00:00,200.62,200.85,200.23,200.43,9563.0,170.1341,170.3291,169.8033,169.9729,9563.0
2017-03-31 11:30:00,200.44,201.16,200.41,200.42,12370.0,169.9814,170.592,169.956,169.9645,12370.0
2017-03-31 12:00:00,200.39,201.08,200.39,201.03,15673.0,169.939,170.5242,169.939,170.4818,15673.0
2017-03-31 12:30:00,201.05,201.39,201.01,201.19,9000.0,170.4987,170.7871,170.4648,170.6175,9000.0
2017-03-31 13:00:00,201.17,201.64,201.06,201.64,13225.0,170.6005,170.9991,170.5072,170.9991,13225.0
2017-03-31 13:30:00,201.68,201.69,201.38,201.49,10302.0,171.033,171.0415,170.7786,170.8719,10302.0
2017-03-31 14:00:00,201.5,201.53,200.85,201.1,14274.0,170.8804,170.9058,170.3291,170.5411,14274.0
2017-03-31 14:30:00,201.14,201.34,201.01,201.28,14344.0,170.5751,170.7447,170.4648,170.6938,14344.0
2017-03-31 15:00:00,201.42,201.55,200.53,200.54,21709.0,170.8125,170.9228,170.0577,170.0662,21709.0
2017-03-31 15:30:00,200.59,200.88,200.23,200.24,49725.0,170.1086,170.3546,169.8033,169.8118,49725.0
2017-04-03 09:30:00,200.08,202.45,200.0,202.12,27946.0,169.6761,171.686,169.6083,171.4061,27946.0
2017-04-03 10:00:00,202.07,202.09,201.51,201.69,32295.0,171.3637,171.3807,170.8888,171.0415,32295.0
2017-04-03 10:30:00,201.67,202.17,201.18,201.24,22638.0,171.0245,171.4485,170.609,170.6599,22638.0
2017-04-03 11:00:00,201.11,201.4,200.59,201.26,12142.0,170.5496,170.7955,170.1086,170.6768,12142.0
2017-04-03 11:30:00,201.05,201.26,200.56,200.75,16364.0,170.4987,170.6768,170.0832,170.2443,16364.0
2017-04-03 12:00:00,200.69,201.47,200.46,201.47,13136.0,170.1934,170.8549,169.9984,170.8549,13136.0
2017-04-03 12:30:00,201.48,201.51,201.15,201.44,18099.0,170.8634,170.8888,170.5835,170.8295,18099.0
2017-04-03 13:00:00,201.37,201.87,201.36,201.77,9413.0,170.7701,171.1941,170.7616,171.1093,9413.0
2017-04-03 13:30:00,201.7,201.86,201.48,201.71,12285.0,171.05,171.1856,170.8634,171.0584,12285.0
2017-04-03 14:00:00,201.8,201.96,201.36,201.92,14655.0,171.1348,171.2704,170.7616,171.2365,14655.0
2017-04-03 14:30:00,201.84,202.08,201.59,201.76,14044.0,171.1687,171.3722,170.9567,171.1008,14044.0
2017-04-03 15:00:00,201.76,202.35,201.76,202.15,24710.0,171.1008,171.6012,171.1008,171.4316,24710.0
2017-04-03 15:30:00,202.19,202.19,201.56,201.85,61786.0,171.4655,171.4655,170.9312,171.1772,61786.0
2017-04-04 09:30:00,201.97,203.38,201.97,202.6,12680.0,171.2789,172.4747,171.2789,171.8132,12680.0
2017-04-04 10:00:00,202.63,202.98,201.96,202.98,18437.0,171.8386,172.1355,171.2704,172.1355,18437.0
2017-04-04 10:30:00,202.98,203.28,202.08,202.44,15053.0,172.1355,172.3899,171.3722,171.6775,15053.0
2017-04-04 11:00:00,202.45,202.91,202.39,202.7,11566.0,171.686,172.0761,171.6351,171.898,11566.0
2017-04-04 11:30:00,202.47,202.92,202.47,202.7,11144.0,171.703,172.0846,171.703,171.898,11144.0
2017-04-04 12:00:00,202.75,202.76,202.2,202.46,6153.0,171.9404,171.9489,171.474,171.6945,6153.0
2017-04-04 12:30:00,202.45,202.45,201.83,201.96,19230.0,171.686,171.686,171.1602,171.2704,19230.0
2017-04-04 13:00:00,201.92,202.45,201.82,202.16,23586.0,171.2365,171.686,171.1517,171.4401,23586.0
2017-04-04 13:30:00,202.19,202.53,202.1,202.27,6935.0,171.4655,171.7538,171.3892,171.5333,6935.0
2017-04-04 14:00:00,202.43,202.68,201.99,202.47,10690.0,171.669,171.881,171.2959,171.703,10690.0
2017-04-04 14:30:00,202.44,202.76,202.28,202.31,12127.0,171.6775,171.9489,171.5418,171.5673,12127.0
2017-04-04 15:00:00,202.29,202.44,201.56,201.7,13868.0,171.5503,171.6775,170.9312,171.05,13868.0
2017-04-04 15:30:00,201.72,202.02,201.67,201.93,38036.0,171.0669,171.3213,171.0245,171.245,38036.0
2017-04-05 09:30:00,202.43,203.05,201.62,202.58,17888.0,171.669,172.1948,170.9821,171.7962,17888.0
2017-04-05 10:00:00,202.18,203.0,201.75,202.81,22172.0,171.457,172.1524,171.0924,171.9913,22172.0
2017-04-05 10:30:00,202.82,203.45,202.57,203.24,20113.0,171.9998,172.534,171.7878,172.3559,20113.0
2017-04-05 11:00:00,203.28,203.38,201.79,201.79,16960.0,172.3899,172.4747,171.1263,171.1263,16960.0
2017-04-05 11:30:00,202.03,202.54,201.75,201.79,17386.0,171.3298,171.7623,171.0924,171.1263,17386.0
2017-04-05 12:00:00,201.73,202.0,201.54,201.68,6384.0,171.0754,171.3044,170.9143,171.033,6384.0
2017-04-05 12:30:00,201.66,202.36,201.66,202.01,6777.0,171.016,171.6097,171.016,171.3129,6777.0
2017-04-05 13:00:00,201.98,202.3,201.91,201.94,15494.0,171.2874,171.5588,171.228,171.2535,15494.0
2017-04-05 13:30:00,201.95,202.04,201.01,201.04,21327.0,171.262,171.3383,170.4648,170.4903,21327.0
2017-04-05 14:00:00,201.1,201.1,200.06,200.47,19426.0,170.5411,170.5411,169.6592,170.0069,19426.0
2017-04-05 14:30:00,200.33,200.39,199.04,199.19,27717.0,169.8881,169.939,168.7942,168.9214,27717.0
2017-04-05 15:00:00,199.28,199.62,198.18,198.96,38423.0,168.9977,169.286,168.0649,168.7263,38423.0
2017-04-05 15:30:00,198.96,199.01,198.45,198.62,49899.0,168.7263,168.7687,168.2938,168.438,49899.0
2017-04-06 09:30:00,198.58,199.26,197.5,199.07,15392.0,168.4041,168.9807,167.4882,168.8196,15392.0
2017-04-06 10:00:00,199.19,199.91,199.06,199.52,18566.0,168.9214,169.532,168.8111,169.2012,18566.0
2017-04-06 10:30:00,199.55,199.91,199.12,199.74,7300.0,169.2267,169.532,168.862,169.3878,7300.0
2017-04-06 11:00:00,199.78,200.55,199.6,200.55,6727.0,169.4217,170.0747,169.2691,170.0747,6727.0
2017-04-06 11:30:00,200.49,201.25,200.03,200.12,22409.0,170.0238,170.6683,169.6337,169.7101,22409.0
2017-04-06 12:00:00,200.05,200.4,199.83,200.07,11324.0,169.6507,169.9475,169.4641,169.6677,11324.0
2017-04-06 12:30:00,200.13,200.26,200.02,200.21,5380.0,169.7185,169.8288,169.6252,169.7864,5380.0
2017-04-06 13:00:00,200.22,200.94,200.22,200.94,5150.0,169.7949,170.4054,169.7949,170.4054,5150.0
2017-04-06 13:30:00,200.93,200.93,200.36,200.36,8757.0,170.397,170.397,169.9136,169.9136,8757.0
2017-04-06 14:00:00,200.34,200.63,200.28,200.46,7606.0,169.8966,170.1426,169.8457,169.9984,7606.0
2017-04-06 14:30:00,200.22,200.58,199.84,199.89,9691.0,169.7949,170.1002,169.4726,169.515,9691.0
2017-04-06 15:00:00,199.85,200.34,199.64,200.34,12940.0,169.4811,169.8966,169.303,169.8966,12940.0
2017-04-06 15:30:00,200.34,200.52,199.88,200.44,49939.0,169.8966,170.0493,169.5065,169.9814,49939.0
2017-04-07 09:30:00,202.0,203.04,201.02,202.59,31509.0,171.3044,172.1863,170.4733,171.8047,31509.0
2017-04-07 10:00:00,202.56,204.87,202.55,204.47,38007.0,171.7793,173.7382,171.7708,173.399,38007.0
2017-04-07 10:30:00,204.37,204.6,203.88,204.17,20576.0,173.3142,173.5093,172.8987,173.1446,20576.0
2017-04-07 11:00:00,204.22,204.93,203.8,204.67,18707.0,173.187,173.7891,172.8308,173.5686,18707.0
2017-04-07 11:30:00,204.57,205.01,204.3,204.94,16345.0,173.4838,173.857,173.2549,173.7976,16345.0
2017-04-07 12:00:00,204.99,206.13,204.97,206.02,15618.0,173.84,174.8068,173.8231,174.7135,15618.0
2017-04-07 12:30:00,206.03,206.13,205.25,205.7,26769.0,174.722,174.8068,174.0605,174.4421,26769.0
2017-04-07 13:00:00,205.62,205.62,204.89,204.95,21376.0,174.3743,174.3743,173.7552,173.8061,21376.0
2017-04-07 13:30:00,205.01,205.23,204.47,204.63,18707.0,173.857,174.0435,173.399,173.5347,18707.0
2017-04-07 14:00:00,204.69,205.01,204.53,204.66,14635.0,173.5856,173.857,173.4499,173.5602,14635.0
2017-04-07 14:30:00,204.51,204.68,203.94,204.01,13202.0,173.433,173.5771,172.9496,173.0089,13202.0
2017-04-07 15:00:00,204.02,204.22,203.75,203.75,17332.0,173.0174,173.187,172.7884,172.7884,17332.0
2017-04-07 15:30:00,203.81,203.89,203.35,203.74,48021.0,172.8393,172.9072,172.4492,172.78,48021.0
2017-04-10 09:30:00,204.41,204.41,203.54,203.68,13254.0,173.3482,173.3482,172.6104,172.7291,13254.0
2017-04-10 10:00:00,203.82,204.48,203.71,204.43,14065.0,172.8478,173.4075,172.7545,173.3651,14065.0
2017-04-10 10:30:00,204.52,204.94,204.33,204.76,18008.0,173.4414,173.7976,173.2803,173.645,18008.0
2017-04-10 11:00:00,204.72,205.13,204.65,204.74,12764.0,173.611,173.9587,173.5517,173.628,12764.0
2017-04-10 11:30:00,204.72,204.83,203.8,203.8,8175.0,173.611,173.7043,172.8308,172.8308,8175.0
2017-04-10 12:00:00,203.89,203.98,203.2,203.33,5015.0,172.9072,172.9835,172.322,172.4323,5015.0
2017-04-10 12:30:00,203.24,204.3,203.24,204.3,7763.0,172.3559,173.2549,172.3559,173.2549,7763.0
2017-04-10 13:00:00,204.12,204.63,204.04,204.04,6125.0,173.1022,173.5347,173.0344,173.0344,6125.0
2017-04-10 13:30:00,204.16,204.96,204.16,204.37,14679.0,173.1361,173.8146,173.1361,173.3142,14679.0
2017-04-10 14:00:00,204.25,204.4,203.75,204.07,6811.0,173.2125,173.3397,172.7884,173.0598,6811.0
2017-04-10 14:30:00,204.12,204.32,204.01,204.15,10055.0,173.1022,173.2718,173.0089,173.1277,10055.0
2017-04-10 15:00:00,204.28,204.52,203.65,203.66,19965.0,173.2379,173.4414,172.7036,172.7121,19965.0
2017-04-10 15:30:00,203.62,203.94,203.59,203.82,24413.0,172.6782,172.9496,172.6528,172.8478,24413.0
2017-04-11 09:30:00,204.09,204.09,202.25,203.14,13892.0,173.0768,173.0768,171.5164,172.2711,13892.0
2017-04-11 10:00:00,203.37,203.57,202.8,203.3,17934.0,172.4662,172.6358,171.9828,172.4068,17934.0
2017-04-11 10:30:00,203.23,203.23,202.53,202.53,6380.0,172.3475,172.3475,171.7538,171.7538,6380.0
2017-04-11 11:00:00,202.8,203.47,202.76,203.25,15298.0,171.9828,172.551,171.9489,172.3644,15298.0
2017-04-11 11:30:00,203.28,203.86,203.15,203.86,9850.0,172.3899,172.8817,172.2796,172.8817,9850.0
2017-04-11 12:00:00,203.8,204.37,203.76,204.24,9644.0,172.8308,173.3142,172.7969,173.204,9644.0
2017-04-11 12:30:00,204.64,204.65,204.26,204.64,3115.0,173.5432,173.5517,173.2209,173.5432,3115.0
2017-04-11 13:00:00,204.65,205.03,204.55,204.94,4872.0,173.5517,173.8739,173.4669,173.7976,4872.0
2017-04-11 13:30:00,204.85,205.07,204.7,204.99,6976.0,173.7213,173.9079,173.5941,173.84,6976.0
2017-04-11 14:00:00,205.13,205.24,204.66,205.22,5788.0,173.9587,174.052,173.5602,174.0351,5788.0
2017-04-11 14:30:00,205.03,205.74,205.03,205.69,8453.0,173.8739,174.476,173.8739,174.4336,8453.0
2017-04-11 15:00:00,205.67,205.76,205.02,205.06,14320.0,174.4167,174.493,173.8655,173.8994,14320.0
2017-04-11 15:30:00,204.98,205.62,204.92,205.62,36380.0,173.8315,174.3743,173.7807,174.3743,36380.0
2017-04-12 09:30:00,207.76,207.76,204.43,205.39,18648.0,176.1891,176.1891,173.3651,174.1792,18648.0
2017-04-12 10:00:00,205.05,205.31,204.73,204.9,8234.0,173.8909,174.1114,173.6195,173.7637,8234.0
2017-04-12 10:30:00,204.92,205.17,203.84,203.88,10258.0,173.7807,173.9927,172.8648,172.8987,10258.0
2017-04-12 11:00:00,204.01,204.28,204.01,204.21,5449.0,173.0089,173.2379,173.0089,173.1785,5449.0
2017-04-12 11:30:00,204.21,204.21,203.67,203.99,10753.0,173.1785,173.1785,172.7206,172.992,10753.0
2017-04-12 12:00:00,203.91,204.47,203.87,203.91,9334.0,172.9241,173.399,172.8902,172.9241,9334.0
2017-04-12 12:30:00,203.94,204.33,203.88,204.21,14110.0,172.9496,173.2803,172.8987,173.1785,14110.0
2017-04-12 13:00:00,204.18,204.3,204.01,204.01,11581.0,173.1531,173.2549,173.0089,173.0089,11581.0
2017-04-12 13:30:00,204.14,204.71,204.12,204.64,10820.0,173.1192,173.6026,173.1022,173.5432,10820.0
2017-04-12 14:00:00,204.66,204.66,204.15,204.27,5745.0,173.5602,173.5602,173.1277,173.2294,5745.0
2017-04-12 14:30:00,204.3,204.56,203.75,203.97,10058.0,173.2549,173.4754,172.7884,172.975,10058.0
2017-04-12 15:00:00,204.08,204.08,203.25,203.4,9886.0,173.0683,173.0683,172.3644,172.4916,9886.0
2017-04-12 15:30:00,203.5,203.85,203.2,203.64,31287.0,172.5764,172.8732,172.322,172.6952,31287.0
2017-04-13 09:30:00,202.89,203.9,202.71,203.23,6319.0,172.0591,172.9156,171.9065,172.3475,6319.0
2017-04-13 10:00:00,203.64,204.39,203.12,203.13,16555.0,172.6952,173.3312,172.2542,172.2627,16555.0
2017-04-13 10:30:00,203.25,204.3,203.25,204.15,8082.0,172.3644,173.2549,172.3644,173.1277,8082.0
2017-04-13 11:00:00,204.25,204.91,204.25,204.91,9507.0,173.2125,173.7722,173.2125,173.7722,9507.0
2017-04-13 11:30:00,204.94,205.36,204.85,205.32,13064.0,173.7976,174.1538,173.7213,174.1199,13064.0
2017-04-13 12:00:00,205.24,205.24,204.33,204.88,12212.0,174.052,174.052,173.2803,173.7467,12212.0
2017-04-13 12:30:00,204.77,205.03,204.05,204.17,14810.0,173.6534,173.8739,173.0429,173.1446,14810.0
2017-04-13 13:00:00,204.25,204.25,203.61,203.79,6435.0,173.2125,173.2125,172.6697,172.8224,6435.0
2017-04-13 13:30:00,203.73,204.05,203.14,203.29,12388.0,172.7715,173.0429,172.2711,172.3983,12388.0
2017-04-13 14:00:00,203.4,204.17,203.26,203.97,8138.0,172.4916,173.1446,172.3729,172.975,8138.0
2017-04-13 14:30:00,204.01,204.16,203.85,204.05,10348.0,173.0089,173.1361,172.8732,173.0429,10348.0
2017-04-13 15:00:00,204.0,204.02,203.13,203.22,11417.0,173.0005,173.0174,172.2627,172.339,11417.0
2017-04-13 15:30:00,203.22,203.5,202.73,202.97,38993.0,172.339,172.5764,171.9234,172.127,38993.0
2017-04-17 09:30:00,203.41,203.84,202.07,202.47,16400.0,172.5001,172.8648,171.3637,171.703,16400.0
2017-04-17 10:00:00,202.5,202.79,202.31,202.48,10201.0,171.7284,171.9743,171.5673,171.7114,10201.0
2017-04-17 10:30:00,202.58,202.87,202.03,202.74,11644.0,171.7962,172.0422,171.3298,171.9319,11644.0
2017-04-17 11:00:00,202.68,202.95,202.44,202.48,10226.0,171.881,172.11,171.6775,171.7114,10226.0
2017-04-17 11:30:00,202.34,202.47,202.21,202.35,6733.0,171.5927,171.703,171.4825,171.6012,6733.0
2017-04-17 12:00:00,202.4,202.4,202.09,202.09,12368.0,171.6436,171.6436,171.3807,171.3807,12368.0
2017-04-17 12:30:00,202.15,202.2,201.45,201.53,9858.0,171.4316,171.474,170.8379,170.9058,9858.0
2017-04-17 13:00:00,201.61,201.72,201.35,201.47,6979.0,170.9736,171.0669,170.7531,170.8549,6979.0
2017-04-17 13:30:00,201.53,201.54,201.22,201.31,12433.0,170.9058,170.9143,170.6429,170.7192,12433.0
2017-04-17 14:00:00,201.23,201.42,200.78,200.78,16424.0,170.6514,170.8125,170.2698,170.2698,16424.0
2017-04-17 14:30:00,200.71,201.0,200.53,200.59,18001.0,170.2104,170.4563,170.0577,170.1086,18001.0
2017-04-17 15:00:00,200.54,200.79,200.5,200.79,17821.0,170.0662,170.2782,170.0323,170.2782,17821.0
2017-04-17 15:30:00,200.76,201.0,200.57,200.6,82880.0,170.2528,170.4563,170.0917,170.1171,82880.0
2017-04-18 09:30:00,200.68,201.14,199.71,200.38,19206.0,170.185,170.5751,169.3624,169.9305,19206.0
2017-04-18 10:00:00,200.4,200.55,199.25,199.33,21553.0,169.9475,170.0747,168.9723,169.0401,21553.0
2017-04-18 10:30:00,199.39,200.17,199.32,199.58,14995.0,169.091,169.7525,169.0316,169.2521,14995.0
2017-04-18 11:00:00,199.66,199.92,199.37,199.92,10870.0,169.32,169.5404,169.074,169.5404,10870.0
2017-04-18 11:30:00,199.88,199.88,198.58,198.7,13314.0,169.5065,169.5065,168.4041,168.5058,13314.0
2017-04-18 12:00:00,198.58,198.97,198.3,198.86,11306.0,168.4041,168.7348,168.1666,168.6415,11306.0
2017-04-18 12:30:00,198.83,198.95,198.6,198.6,15802.0,168.6161,168.7178,168.421,168.421,15802.0
2017-04-18 13:00:00,198.6,198.86,198.58,198.58,6713.0,168.421,168.6415,168.4041,168.4041,6713.0
2017-04-18 13:30:00,198.76,199.02,198.72,198.83,10886.0,168.5567,168.7772,168.5228,168.6161,10886.0
2017-04-18 14:00:00,198.82,198.88,198.44,198.49,19150.0,168.6076,168.6585,168.2853,168.3277,19150.0
2017-04-18 14:30:00,198.55,198.67,198.02,198.58,15652.0,168.3786,168.4804,167.9292,168.4041,15652.0
2017-04-18 15:00:00,198.7,199.2,198.59,199.19,15474.0,168.5058,168.9299,168.4125,168.9214,15474.0
2017-04-18 15:30:00,199.18,199.42,198.94,199.29,80408.0,168.9129,169.1164,168.7094,169.0062,80408.0
2017-04-19 09:30:00,199.82,200.68,198.74,199.18,16378.0,169.4556,170.185,168.5398,168.9129,16378.0
2017-04-19 10:00:00,199.15,199.55,198.82,198.82,19757.0,168.8875,169.2267,168.6076,168.6076,19757.0
2017-04-19 10:30:00,198.85,198.97,198.42,198.83,26073.0,168.633,168.7348,168.2684,168.6161,26073.0
2017-04-19 11:00:00,198.82,199.76,198.7,199.76,10159.0,168.6076,169.4048,168.5058,169.4048,10159.0
2017-04-19 11:30:00,199.74,200.27,199.46,199.63,15485.0,169.3878,169.8373,169.1503,169.2945,15485.0
2017-04-19 12:00:00,199.65,199.72,199.33,199.44,12162.0,169.3115,169.3708,169.0401,169.1334,12162.0
2017-04-19 12:30:00,199.43,199.63,199.13,199.24,11905.0,169.1249,169.2945,168.8705,168.9638,11905.0
2017-04-19 13:00:00,199.28,199.63,199.14,199.6,15609.0,168.9977,169.2945,168.879,169.2691,15609.0
2017-04-19 13:30:00,199.52,200.0,199.39,200.0,13130.0,169.2012,169.6083,169.091,169.6083,13130.0
2017-04-19 14:00:00,200.09,200.15,199.45,199.91,9067.0,169.6846,169.7355,169.1419,169.532,9067.0
2017-04-19 14:30:00,200.0,200.2,199.57,199.57,10442.0,169.6083,169.7779,169.2436,169.2436,10442.0
2017-04-19 15:00:00,199.57,200.13,199.47,199.87,14907.0,169.2436,169.7185,169.1588,169.498,14907.0
2017-04-19 15:30:00,199.87,200.11,199.69,199.94,43543.0,169.498,169.7016,169.3454,169.5574,43543.0
2017-04-20 09:30:00,200.43,201.11,198.76,199.06,9538.0,169.9729,170.5496,168.5567,168.8111,9538.0
2017-04-20 10:00:00,199.09,200.04,198.74,198.74,14468.0,168.8366,169.6422,168.5398,168.5398,14468.0
2017-04-20 10:30:00,198.92,200.05,198.72,199.8,18226.0,168.6924,169.6507,168.5228,169.4387,18226.0
2017-04-20 11:00:00,199.8,200.4,199.58,200.4,22695.0,169.4387,169.9475,169.2521,169.9475,22695.0
2017-04-20 11:30:00,200.49,201.14,200.49,200.75,18335.0,170.0238,170.5751,170.0238,170.2443,18335.0
2017-04-20 12:00:00,200.69,201.08,200.39,200.67,6464.0,170.1934,170.5242,169.939,170.1765,6464.0
2017-04-20 12:30:00,200.84,201.19,200.72,200.87,4536.0,170.3206,170.6175,170.2189,170.3461,4536.0
2017-04-20 13:00:00,200.91,201.15,200.53,200.72,9898.0,170.38,170.5835,170.0577,170.2189,9898.0
2017-04-20 13:30:00,200.71,201.5,200.55,201.34,9471.0,170.2104,170.8804,170.0747,170.7447,9471.0
2017-04-20 14:00:00,201.38,201.73,201.35,201.65,13127.0,170.7786,171.0754,170.7531,171.0076,13127.0
2017-04-20 14:30:00,201.62,201.69,201.41,201.41,11622.0,170.9821,171.0415,170.804,170.804,11622.0
2017-04-20 15:00:00,201.44,201.58,201.04,201.25,12029.0,170.8295,170.9482,170.4903,170.6683,12029.0
2017-04-20 15:30:00,201.19,201.43,199.96,200.0,106341.0,170.6175,170.821,169.5744,169.6083,106341.0
2017-04-21 09:30:00,200.2,201.2,200.2,200.98,10928.0,169.7779,170.6259,169.7779,170.4394,10928.0
2017-04-21 10:00:00,201.14,201.15,200.01,200.48,18091.0,170.5751,170.5835,169.6168,170.0153,18091.0
2017-04-21 10:30:00,200.5,200.5,199.96,199.99,7841.0,170.0323,170.0323,169.5744,169.5998,7841.0
2017-04-21 11:00:00,200.06,200.16,199.51,199.63,6955.0,169.6592,169.744,169.1927,169.2945,6955.0
2017-04-21 11:30:00,199.57,200.1,199.55,200.1,4400.0,169.2436,169.6931,169.2267,169.6931,4400.0
2017-04-21 12:00:00,200.09,200.1,199.75,199.83,4279.0,169.6846,169.6931,169.3963,169.4641,4279.0
2017-04-21 12:30:00,199.76,199.76,199.6,199.75,4754.0,169.4048,169.4048,169.2691,169.3963,4754.0
2017-04-21 13:00:00,199.76,200.02,199.52,199.91,6293.0,169.4048,169.6252,169.2012,169.532,6293.0
2017-04-21 13:30:00,199.77,199.97,199.62,199.97,5605.0,169.4132,169.5828,169.286,169.5828,5605.0
2017-04-21 14:00:00,200.07,200.24,199.94,200.24,3500.0,169.6677,169.8118,169.5574,169.8118,3500.0
2017-04-21 14:30:00,200.25,200.28,199.94,200.25,6174.0,169.8203,169.8457,169.5574,169.8203,6174.0
2017-04-21 15:00:00,200.18,200.23,199.79,199.92,8465.0,169.7609,169.8033,169.4302,169.5404,8465.0
2017-04-21 15:30:00,199.94,200.13,199.48,199.67,42954.0,169.5574,169.7185,169.1673,169.3284,42954.0
2017-04-24 09:30:00,201.74,202.95,200.64,200.86,48924.0,171.0839,172.11,170.151,170.3376,48924.0
2017-04-24 10:00:00,200.85,201.55,200.8,200.84,27012.0,170.3291,170.9228,170.2867,170.3206,27012.0
2017-04-24 10:30:00,200.9,202.48,200.72,202.21,26947.0,170.3715,171.7114,170.2189,171.4825,26947.0
2017-04-24 11:00:00,202.12,202.13,201.64,201.99,10459.0,171.4061,171.4146,170.9991,171.2959,10459.0
2017-04-24 11:30:00,201.93,202.51,201.93,202.51,8500.0,171.245,171.7369,171.245,171.7369,8500.0
2017-04-24 12:00:00,202.52,203.16,202.46,203.16,7755.0,171.7454,172.2881,171.6945,172.2881,7755.0
2017-04-24 12:30:00,203.09,203.23,202.94,202.94,7370.0,172.2287,172.3475,172.1015,172.1015,7370.0
2017-04-24 13:00:00,203.04,203.45,203.04,203.44,8775.0,172.1863,172.534,172.1863,172.5256,8775.0
2017-04-24 13:30:00,203.43,203.48,203.26,203.26,6700.0,172.5171,172.5595,172.3729,172.3729,6700.0
2017-04-24 14:00:00,203.39,203.81,203.31,203.63,12054.0,172.4831,172.8393,172.4153,172.6867,12054.0
2017-04-24 14:30:00,203.72,203.77,203.43,203.6,5607.0,172.763,172.8054,172.5171,172.6612,5607.0
2017-04-24 15:00:00,203.63,204.05,203.61,203.74,16768.0,172.6867,173.0429,172.6697,172.78,16768.0
2017-04-24 15:30:00,203.75,203.98,203.53,203.65,45481.0,172.7884,172.9835,172.6019,172.7036,45481.0
2017-04-25 09:30:00,203.5,203.89,203.08,203.88,12126.0,172.5764,172.9072,172.2203,172.8987,12126.0
2017-04-25 10:00:00,203.95,204.96,203.95,204.93,16636.0,172.9581,173.8146,172.9581,173.7891,16636.0
2017-04-25 10:30:00,204.84,204.84,204.28,204.45,10288.0,173.7128,173.7128,173.2379,173.3821,10288.0
2017-04-25 11:00:00,204.5,204.96,204.3,204.64,12905.0,173.4245,173.8146,173.2549,173.5432,12905.0
2017-04-25 11:30:00,204.63,205.02,204.52,204.98,10596.0,173.5347,173.8655,173.4414,173.8315,10596.0
2017-04-25 12:00:00,204.82,205.17,204.81,205.1,8911.0,173.6958,173.9927,173.6874,173.9333,8911.0
2017-04-25 12:30:00,205.08,205.4,204.93,205.22,5166.0,173.9163,174.1877,173.7891,174.0351,5166.0
2017-04-25 13:00:00,205.14,205.29,205.02,205.12,5565.0,173.9672,174.0944,173.8655,173.9503,5565.0
2017-04-25 13:30:00,205.22,205.38,204.9,205.05,9126.0,174.0351,174.1708,173.7637,173.8909,9126.0
2017-04-25 14:00:00,205.07,205.25,204.88,204.95,11449.0,173.9079,174.0605,173.7467,173.8061,11449.0
2017-04-25 14:30:00,204.94,205.08,204.68,205.08,13975.0,173.7976,173.9163,173.5771,173.9163,13975.0
2017-04-25 15:00:00,205.05,205.59,204.99,205.5,13897.0,173.8909,174.3488,173.84,174.2725,13897.0
2017-04-25 15:30:00,205.46,205.47,205.0,205.02,38949.0,174.2386,174.2471,173.8485,173.8655,38949.0
2017-04-26 09:30:00,205.03,205.22,202.84,202.84,17526.0,173.8739,174.0351,172.0167,172.0167,17526.0
2017-04-26 10:00:00,202.86,203.78,202.09,202.22,20448.0,172.0337,172.8139,171.3807,171.4909,20448.0
2017-04-26 10:30:00,202.25,202.25,201.02,201.31,20573.0,171.5164,171.5164,170.4733,170.7192,20573.0
2017-04-26 11:00:00,201.15,202.11,201.02,201.97,10341.0,170.5835,171.3977,170.4733,171.2789,10341.0
2017-04-26 11:30:00,202.07,203.03,202.07,202.66,24585.0,171.3637,172.1779,171.3637,171.8641,24585.0
2017-04-26 12:00:00,202.74,203.18,202.73,202.78,9938.0,171.9319,172.3051,171.9234,171.9658,9938.0
2017-04-26 12:30:00,202.83,203.26,202.79,203.18,10839.0,172.0082,172.3729,171.9743,172.3051,10839.0
2017-04-26 13:00:00,203.07,203.14,202.81,202.85,12743.0,172.2118,172.2711,171.9913,172.0252,12743.0
2017-04-26 13:30:00,202.84,203.16,202.63,202.78,10878.0,172.0167,172.2881,171.8386,171.9658,10878.0
2017-04-26 14:00:00,202.73,203.17,202.67,202.91,7244.0,171.9234,172.2966,171.8726,172.0761,7244.0
2017-04-26 14:30:00,202.81,203.31,202.81,203.14,9511.0,171.9913,172.4153,171.9913,172.2711,9511.0
2017-04-26 15:00:00,203.18,203.56,203.15,203.28,9319.0,172.3051,172.6273,172.2796,172.3899,9319.0
2017-04-26 15:30:00,203.33,203.43,202.91,203.17,34454.0,172.4323,172.5171,172.0761,172.2966,34454.0
2017-04-27 09:30:00,203.18,204.13,202.26,202.38,15611.0,172.3051,173.1107,171.5249,171.6266,15611.0
2017-04-27 10:00:00,202.77,203.57,202.15,202.16,14601.0,171.9574,172.6358,171.4316,171.4401,14601.0
2017-04-27 10:30:00,202.29,202.78,201.97,202.12,6103.0,171.5503,171.9658,171.2789,171.4061,6103.0
2017-04-27 11:00:00,202.19,202.4,201.35,201.71,8744.0,171.4655,171.6436,170.7531,171.0584,8744.0
2017-04-27 11:30:00,201.5,201.74,201.13,201.21,10371.0,170.8804,171.0839,170.5666,170.6344,10371.0
2017-04-27 12:00:00,201.34,202.27,201.33,201.64,10771.0,170.7447,171.5333,170.7362,170.9991,10771.0
2017-04-27 12:30:00,201.72,202.63,201.71,202.63,3400.0,171.0669,171.8386,171.0584,171.8386,3400.0
2017-04-27 13:00:00,202.83,202.97,202.42,202.43,9005.0,172.0082,172.127,171.6605,171.669,9005.0
2017-04-27 13:30:00,202.43,202.96,202.43,202.76,5000.0,171.669,172.1185,171.669,171.9489,5000.0
2017-04-27 14:00:00,202.95,202.95,202.36,202.6,10482.0,172.11,172.11,171.6097,171.8132,10482.0
2017-04-27 14:30:00,202.66,203.08,202.64,202.95,6671.0,171.8641,172.2203,171.8471,172.11,6671.0
2017-04-27 15:00:00,202.89,203.42,202.86,202.97,11128.0,172.0591,172.5086,172.0337,172.127,11128.0
2017-04-27 15:30:00,203.11,203.2,202.03,202.15,45585.0,172.2457,172.322,171.3298,171.4316,45585.0
2017-04-28 09:30:00,202.59,202.89,201.1,201.62,13165.0,171.8047,172.0591,170.5411,170.9821,13165.0
2017-04-28 10:00:00,201.49,201.49,199.81,200.1,11890.0,170.8719,170.8719,169.4472,169.6931,11890.0
2017-04-28 10:30:00,200.07,201.2,200.07,200.96,10963.0,169.6677,170.6259,169.6677,170.4224,10963.0
2017-04-28 11:00:00,200.96,201.12,200.16,200.68,16539.0,170.4224,170.5581,169.744,170.185,16539.0
2017-04-28 11:30:00,200.68,201.43,200.41,200.78,25590.0,170.185,170.821,169.956,170.2698,25590.0
2017-04-28 12:00:00,200.75,201.15,200.59,200.74,6919.0,170.2443,170.5835,170.1086,170.2358,6919.0
2017-04-28 12:30:00,200.65,200.65,200.32,200.37,8835.0,170.1595,170.1595,169.8797,169.9221,8835.0
2017-04-28 13:00:00,200.3,200.43,199.96,200.35,10977.0,169.8627,169.9729,169.5744,169.9051,10977.0
2017-04-28 13:30:00,200.36,200.72,200.33,200.6,7923.0,169.9136,170.2189,169.8881,170.1171,7923.0
2017-04-28 14:00:00,200.54,200.55,200.19,200.38,12050.0,170.0662,170.0747,169.7694,169.9305,12050.0
2017-04-28 14:30:00,200.49,200.88,200.49,200.88,8988.0,170.0238,170.3546,170.0238,170.3546,8988.0
2017-04-28 15:00:00,200.84,201.37,200.75,201.02,17623.0,170.3206,170.7701,170.2443,170.4733,17623.0
2017-04-28 15:30:00,200.98,201.27,200.64,200.86,44961.0,170.4394,170.6853,170.151,170.3376,44961.0
2017-05-01 09:30:00,200.85,201.02,198.22,198.84,23843.0,170.3291,170.4733,168.0988,168.6246,23843.0
2017-05-01 10:00:00,198.9,199.72,198.0,198.89,18838.0,168.6754,169.3708,167.9122,168.667,18838.0
2017-05-01 10:30:00,198.97,199.59,198.81,198.82,10708.0,168.7348,169.2606,168.5991,168.6076,10708.0
2017-05-01 11:00:00,198.82,199.49,198.82,199.43,14349.0,168.6076,169.1758,168.6076,169.1249,14349.0
2017-05-01 11:30:00,199.39,200.1,199.25,200.1,14619.0,169.091,169.6931,168.9723,169.6931,14619.0
2017-05-01 12:00:00,200.03,200.44,199.96,200.12,13014.0,169.6337,169.9814,169.5744,169.7101,13014.0
2017-05-01 12:30:00,200.17,200.26,199.59,200.16,13750.0,169.7525,169.8288,169.2606,169.744,13750.0
2017-05-01 13:00:00,200.17,200.87,200.1,200.62,21846.0,169.7525,170.3461,169.6931,170.1341,21846.0
2017-05-01 13:30:00,200.54,201.86,200.43,201.66,28837.0,170.0662,171.1856,169.9729,171.016,28837.0
2017-05-01 14:00:00,201.68,201.77,199.94,200.07,18629.0,171.033,171.1093,169.5574,169.6677,18629.0
2017-05-01 14:30:00,200.06,200.18,199.73,199.81,9804.0,169.6592,169.7609,169.3793,169.4472,9804.0
2017-05-01 15:00:00,199.81,199.89,199.49,199.49,15430.0,169.4472,169.515,169.1758,169.1758,15430.0
2017-05-01 15:30:00,199.47,199.9,199.4,199.6,45236.0,169.1588,169.5235,169.0995,169.2691,45236.0
2017-05-02 09:30:00,199.35,200.62,199.35,200.19,17584.0,169.0571,170.1341,169.0571,169.7694,17584.0
2017-05-02 10:00:00,200.05,200.42,199.82,200.37,9638.0,169.6507,169.9645,169.4556,169.9221,9638.0
2017-05-02 10:30:00,200.34,200.43,199.86,199.86,18229.0,169.8966,169.9729,169.4896,169.4896,18229.0
2017-05-02 11:00:00,199.78,200.14,199.72,200.04,8506.0,169.4217,169.727,169.3708,169.6422,8506.0
2017-05-02 11:30:00,200.09,200.54,199.98,200.45,10343.0,169.6846,170.0662,169.5913,169.9899,10343.0
2017-05-02 12:00:00,200.62,201.07,200.47,200.64,8538.0,170.1341,170.5157,170.0069,170.151,8538.0
2017-05-02 12:30:00,200.74,200.74,200.55,200.65,4409.0,170.2358,170.2358,170.0747,170.1595,4409.0
2017-05-02 13:00:00,200.56,200.67,200.31,200.38,3306.0,170.0832,170.1765,169.8712,169.9305,3306.0
2017-05-02 13:30:00,200.28,200.34,200.12,200.21,8100.0,169.8457,169.8966,169.7101,169.7864,8100.0
2017-05-02 14:00:00,200.12,200.21,200.02,200.05,7773.0,169.7101,169.7864,169.6252,169.6507,7773.0
2017-05-02 14:30:00,200.04,200.47,199.93,200.1,11179.0,169.6422,170.0069,169.5489,169.6931,11179.0
2017-05-02 15:00:00,200.05,200.36,200.02,200.02,6534.0,169.6507,169.9136,169.6252,169.6252,6534.0
2017-05-02 15:30:00,200.02,200.79,200.02,200.54,39457.0,169.6252,170.2782,169.6252,170.0662,39457.0
2017-05-03 09:30:00,200.58,201.34,199.74,200.57,22475.0,170.1002,170.7447,169.3878,170.0917,22475.0
2017-05-03 10:00:00,200.59,200.91,200.07,200.18,15387.0,170.1086,170.38,169.6677,169.7609,15387.0
2017-05-03 10:30:00,200.14,200.44,199.59,199.67,8232.0,169.727,169.9814,169.2606,169.3284,8232.0
2017-05-03 11:00:00,199.73,200.01,199.57,199.76,16471.0,169.3793,169.6168,169.2436,169.4048,16471.0
2017-05-03 11:30:00,199.77,199.79,199.24,199.53,13536.0,169.4132,169.4302,168.9638,169.2097,13536.0
2017-05-03 12:00:00,199.45,199.66,199.07,199.59,13226.0,169.1419,169.32,168.8196,169.2606,13226.0
2017-05-03 12:30:00,199.51,200.0,199.37,199.63,4144.0,169.1927,169.6083,169.074,169.2945,4144.0
2017-05-03 13:00:00,199.8,199.8,199.0,199.57,19383.0,169.4387,169.4387,168.7602,169.2436,19383.0
2017-05-03 13:30:00,199.52,200.33,199.52,200.25,11833.0,169.2012,169.8881,169.2012,169.8203,11833.0
2017-05-03 14:00:00,200.06,200.99,199.63,200.26,24915.0,169.6592,170.4478,169.2945,169.8288,24915.0
2017-05-03 14:30:00,200.23,200.6,200.14,200.18,20424.0,169.8033,170.1171,169.727,169.7609,20424.0
2017-05-03 15:00:00,200.19,200.64,200.19,200.3,20078.0,169.7694,170.151,169.7694,169.8627,20078.0
2017-05-03 15:30:00,200.28,201.07,200.28,201.04,67360.0,169.8457,170.5157,169.8457,170.4903,67360.0
2017-05-04 09:30:00,197.37,197.37,188.01,191.0,226185.0,167.3779,167.3779,159.4403,161.9759,226185.0
2017-05-04 10:00:00,191.0,193.0,190.38,190.9,103058.0,161.9759,163.672,161.4501,161.8911,103058.0
2017-05-04 10:30:00,190.9,190.9,187.77,189.25,65637.0,161.8911,161.8911,159.2367,160.4918,65637.0
2017-05-04 11:00:00,189.19,189.65,188.77,189.63,44486.0,160.441,160.8311,160.0848,160.8141,44486.0
2017-05-04 11:30:00,189.41,189.99,189.09,189.09,27887.0,160.6275,161.1194,160.3562,160.3562,27887.0
2017-05-04 12:00:00,189.09,189.14,185.73,185.77,62553.0,160.3562,160.3986,157.5067,157.5407,62553.0
2017-05-04 12:30:00,185.88,185.93,183.61,185.81,80032.0,157.6339,157.6763,155.7089,157.5746,80032.0
2017-05-04 13:00:00,185.8,187.98,185.25,187.33,78052.0,157.5661,159.4148,157.0997,158.8636,78052.0
2017-05-04 13:30:00,187.45,187.8,186.99,187.33,31731.0,158.9654,159.2622,158.5753,158.8636,31731.0
2017-05-04 14:00:00,187.36,187.67,186.98,187.6,24515.0,158.889,159.1519,158.5668,159.0926,24515.0
2017-05-04 14:30:00,187.67,188.0,187.17,187.5,29248.0,159.1519,159.4318,158.7279,159.0078,29248.0
2017-05-04 15:00:00,187.6,187.63,187.0,187.32,33850.0,159.0926,159.118,158.5837,158.8551,33850.0
2017-05-04 15:30:00,187.32,188.77,187.32,188.26,129554.0,158.8551,160.0848,158.8551,159.6523,129554.0
2017-05-05 09:30:00,189.94,194.93,188.82,194.24,66122.0,161.077,165.3087,160.1272,164.7236,66122.0
2017-05-05 10:00:00,194.37,197.73,193.87,195.03,70199.0,164.8338,167.6832,164.4098,165.3935,70199.0
2017-05-05 10:30:00,195.24,195.34,194.43,195.15,23283.0,165.5716,165.6564,164.8847,165.4953,23283.0
2017-05-05 11:00:00,195.2,195.85,194.15,194.57,29794.0,165.5377,166.0889,164.6472,165.0034,29794.0
2017-05-05 11:30:00,194.72,195.19,193.84,194.49,33923.0,165.1306,165.5292,164.3844,164.9356,33923.0
2017-05-05 12:00:00,194.54,194.59,193.99,194.53,17617.0,164.978,165.0204,164.5116,164.9695,17617.0
2017-05-05 12:30:00,194.46,195.16,194.35,195.02,37069.0,164.9101,165.5038,164.8169,165.385,37069.0
2017-05-05 13:00:00,195.0,196.46,194.97,196.45,20190.0,165.3681,166.6062,165.3426,166.5977,20190.0
2017-05-05 13:30:00,196.42,196.42,195.11,195.4,15036.0,166.5723,166.5723,165.4614,165.7073,15036.0
2017-05-05 14:00:00,195.5,195.73,194.98,194.98,17351.0,165.7921,165.9872,165.3511,165.3511,17351.0
2017-05-05 14:30:00,195.02,195.52,194.99,195.36,25300.0,165.385,165.8091,165.3596,165.6734,25300.0
2017-05-05 15:00:00,195.32,195.95,195.01,195.72,28579.0,165.6395,166.1737,165.3766,165.9787,28579.0
2017-05-05 15:30:00,195.72,195.86,195.32,195.45,90589.0,165.9787,166.0974,165.6395,165.7497,90589.0
2017-05-08 09:30:00,195.43,195.78,193.23,193.54,49084.0,165.7327,166.0296,163.867,164.1299,49084.0
2017-05-08 10:00:00,193.57,195.83,193.5,195.8,27390.0,164.1554,166.072,164.096,166.0465,27390.0
2017-05-08 10:30:00,195.72,196.18,195.36,195.47,23056.0,165.9787,166.3688,165.6734,165.7667,23056.0
2017-05-08 11:00:00,195.35,195.79,195.04,195.06,16528.0,165.6649,166.038,165.402,165.419,16528.0
2017-05-08 11:30:00,195.07,195.6,194.65,194.66,27519.0,165.4274,165.8769,165.0713,165.0797,27519.0
2017-05-08 12:00:00,194.65,194.93,194.34,194.34,10219.0,165.0713,165.3087,164.8084,164.8084,10219.0
2017-05-08 12:30:00,194.5,194.99,194.41,194.92,6400.0,164.9441,165.3596,164.8677,165.3002,6400.0
2017-05-08 13:00:00,194.92,195.34,194.92,195.02,8411.0,165.3002,165.6564,165.3002,165.385,8411.0
2017-05-08 13:30:00,195.0,195.38,194.88,195.27,6226.0,165.3681,165.6903,165.2663,165.5971,6226.0
2017-05-08 14:00:00,195.27,195.69,195.18,195.51,8964.0,165.5971,165.9532,165.5207,165.8006,8964.0
2017-05-08 14:30:00,195.54,195.59,194.87,195.15,10023.0,165.826,165.8684,165.2578,165.4953,10023.0
2017-05-08 15:00:00,195.15,195.55,194.86,195.54,26400.0,165.4953,165.8345,165.2494,165.826,26400.0
2017-05-08 15:30:00,195.52,195.72,195.25,195.31,56193.0,165.8091,165.9787,165.5801,165.631,56193.0
2017-05-09 09:30:00,195.21,195.66,194.59,195.44,12195.0,165.5462,165.9278,165.0204,165.7412,12195.0
2017-05-09 10:00:00,195.45,195.45,194.76,195.33,12991.0,165.7497,165.7497,165.1646,165.6479,12991.0
2017-05-09 10:30:00,195.41,195.88,195.32,195.83,12203.0,165.7158,166.1144,165.6395,166.072,12203.0
2017-05-09 11:00:00,195.83,196.16,195.31,195.31,11536.0,166.072,166.3518,165.631,165.631,11536.0
2017-05-09 11:30:00,195.31,195.9,195.31,195.75,9812.0,165.631,166.1313,165.631,166.0041,9812.0
2017-05-09 12:00:00,195.78,196.11,195.63,195.91,8266.0,166.0296,166.3094,165.9023,166.1398,8266.0
2017-05-09 12:30:00,195.91,195.95,195.62,195.7,7312.0,166.1398,166.1737,165.8939,165.9617,7312.0
2017-05-09 13:00:00,195.76,196.18,195.76,195.93,12050.0,166.0126,166.3688,166.0126,166.1568,12050.0
2017-05-09 13:30:00,196.07,196.36,195.94,196.31,9513.0,166.2755,166.5214,166.1652,166.479,9513.0
2017-05-09 14:00:00,196.19,196.69,196.12,196.26,12466.0,166.3773,166.8013,166.3179,166.4366,12466.0
2017-05-09 14:30:00,196.27,196.53,195.88,196.06,14195.0,166.4451,166.6656,166.1144,166.267,14195.0
2017-05-09 15:00:00,196.06,196.1,195.65,195.76,11643.0,166.267,166.3009,165.9193,166.0126,11643.0
2017-05-09 15:30:00,195.73,196.2,195.35,196.03,46779.0,165.9872,166.3857,165.6649,166.2416,46779.0
2017-05-10 09:30:00,195.38,196.99,195.3,196.99,13982.0,165.6903,167.0557,165.6225,167.0557,13982.0
2017-05-10 10:00:00,196.99,197.25,195.91,195.92,11212.0,167.0557,167.2762,166.1398,166.1483,11212.0
2017-05-10 10:30:00,195.99,197.09,195.96,196.91,68830.0,166.2076,167.1405,166.1822,166.9878,68830.0
2017-05-10 11:00:00,196.93,198.0,196.93,197.35,14703.0,167.0048,167.9122,167.0048,167.361,14703.0
2017-05-10 11:30:00,197.47,197.89,197.38,197.51,12926.0,167.4627,167.8189,167.3864,167.4967,12926.0
2017-05-10 12:00:00,197.31,197.7,197.09,197.16,11859.0,167.3271,167.6578,167.1405,167.1999,11859.0
2017-05-10 12:30:00,197.15,197.49,197.15,197.33,14833.0,167.1914,167.4797,167.1914,167.344,14833.0
2017-05-10 13:00:00,197.42,197.45,196.74,196.81,13753.0,167.4203,167.4458,166.8437,166.903,13753.0
2017-05-10 13:30:00,196.87,197.13,196.74,196.75,12248.0,166.9539,167.1744,166.8437,166.8522,12248.0
2017-05-10 14:00:00,196.66,196.66,195.35,195.96,15805.0,166.7758,166.7758,165.6649,166.1822,15805.0
2017-05-10 14:30:00,195.96,196.61,195.91,195.91,12798.0,166.1822,166.7334,166.1398,166.1398,12798.0
2017-05-10 15:00:00,195.99,196.44,195.78,196.22,16407.0,166.2076,166.5893,166.0296,166.4027,16407.0
2017-05-10 15:30:00,196.25,196.6,195.99,196.45,30100.0,166.4281,166.7249,166.2076,166.5977,30100.0
2017-05-11 09:30:00,196.71,196.9,194.62,195.13,14627.0,166.8182,166.9794,165.0458,165.4783,14627.0
2017-05-11 10:00:00,195.14,195.44,194.53,195.06,11548.0,165.4868,165.7412,164.9695,165.419,11548.0
2017-05-11 10:30:00,195.07,196.32,194.67,195.9,17508.0,165.4274,166.4875,165.0882,166.1313,17508.0
2017-05-11 11:00:00,196.13,196.46,195.65,196.16,19591.0,166.3264,166.6062,165.9193,166.3518,19591.0
2017-05-11 11:30:00,196.16,196.33,195.78,196.09,7053.0,166.3518,166.496,166.0296,166.2924,7053.0
2017-05-11 12:00:00,196.01,196.22,195.85,196.01,6142.0,166.2246,166.4027,166.0889,166.2246,6142.0
2017-05-11 12:30:00,196.01,196.21,195.8,196.13,3896.0,166.2246,166.3942,166.0465,166.3264,3896.0
2017-05-11 13:00:00,196.23,196.41,195.9,196.0,5880.0,166.4112,166.5638,166.1313,166.2161,5880.0
2017-05-11 13:30:00,195.92,196.54,195.86,196.54,8367.0,166.1483,166.6741,166.0974,166.6741,8367.0
2017-05-11 14:00:00,196.55,196.63,195.91,196.42,9585.0,166.6825,166.7504,166.1398,166.5723,9585.0
2017-05-11 14:30:00,196.34,196.47,195.88,195.96,16047.0,166.5045,166.6147,166.1144,166.1822,16047.0
2017-05-11 15:00:00,196.03,196.19,195.87,196.19,16497.0,166.2416,166.3773,166.1059,166.3773,16497.0
2017-05-11 15:30:00,196.17,196.18,195.42,195.58,52535.0,166.3603,166.3688,165.7243,165.8599,52535.0
2017-05-12 09:30:00,195.13,195.48,193.64,194.47,17365.0,165.4783,165.7751,164.2147,164.9186,17365.0
2017-05-12 10:00:00,194.46,194.46,193.86,193.89,17900.0,164.9101,164.9101,164.4013,164.4268,17900.0
2017-05-12 10:30:00,193.85,194.13,193.51,193.71,12489.0,164.3928,164.6303,164.1045,164.2741,12489.0
2017-05-12 11:00:00,193.87,194.29,193.4,193.5,8888.0,164.4098,164.766,164.0112,164.096,8888.0
2017-05-12 11:30:00,193.6,194.41,193.6,194.14,8476.0,164.1808,164.8677,164.1808,164.6388,8476.0
2017-05-12 12:00:00,194.05,194.34,193.85,194.25,8036.0,164.5624,164.8084,164.3928,164.732,8036.0
2017-05-12 12:30:00,194.26,194.73,194.26,194.31,9583.0,164.7405,165.1391,164.7405,164.7829,9583.0
2017-05-12 13:00:00,194.48,194.48,193.62,193.92,9522.0,164.9271,164.9271,164.1978,164.4522,9522.0
2017-05-12 13:30:00,194.13,194.31,193.85,194.13,7144.0,164.6303,164.7829,164.3928,164.6303,7144.0
2017-05-12 14:00:00,194.09,194.4,194.09,194.29,9286.0,164.5964,164.8593,164.5964,164.766,9286.0
2017-05-12 14:30:00,194.36,194.46,194.28,194.34,8759.0,164.8253,164.9101,164.7575,164.8084,8759.0
2017-05-12 15:00:00,194.36,194.56,194.15,194.21,20022.0,164.8253,164.9949,164.6472,164.6981,20022.0
2017-05-12 15:30:00,194.18,194.42,193.98,194.1,67697.0,164.6727,164.8762,164.5031,164.6048,67697.0
2017-05-15 09:30:00,193.47,195.24,193.06,194.8,14685.0,164.0706,165.5716,163.7229,165.1985,14685.0
2017-05-15 10:00:00,194.83,195.04,194.07,194.24,32905.0,165.2239,165.402,164.5794,164.7236,32905.0
2017-05-15 10:30:00,194.29,195.17,193.96,194.75,14274.0,164.766,165.5122,164.4861,165.1561,14274.0
2017-05-15 11:00:00,194.68,195.93,194.52,195.92,22787.0,165.0967,166.1568,164.961,166.1483,22787.0
2017-05-15 11:30:00,195.71,195.9,195.3,195.88,6382.0,165.9702,166.1313,165.6225,166.1144,6382.0
2017-05-15 12:00:00,195.93,196.44,195.75,196.39,10041.0,166.1568,166.5893,166.0041,166.5469,10041.0
2017-05-15 12:30:00,196.39,196.56,196.3,196.48,7106.0,166.5469,166.691,166.4705,166.6232,7106.0
2017-05-15 13:00:00,196.48,197.02,196.46,197.02,9495.0,166.6232,167.0811,166.6062,167.0811,9495.0
2017-05-15 13:30:00,197.02,197.12,196.94,197.08,7787.0,167.0811,167.1659,167.0133,167.132,7787.0
2017-05-15 14:00:00,197.06,197.39,196.73,196.73,19691.0,167.115,167.3949,166.8352,166.8352,19691.0
2017-05-15 14:30:00,196.79,197.25,196.62,196.94,14539.0,166.8861,167.2762,166.7419,167.0133,14539.0
2017-05-15 15:00:00,197.03,197.3,196.9,197.11,15211.0,167.0896,167.3186,166.9794,167.1574,15211.0
2017-05-15 15:30:00,197.09,197.83,196.99,197.21,48765.0,167.1405,167.768,167.0557,167.2423,48765.0
2017-05-16 09:30:00,197.16,197.88,196.71,196.82,25189.0,167.1999,167.8104,166.8182,166.9115,25189.0
2017-05-16 10:00:00,196.75,197.25,196.62,196.95,23458.0,166.8522,167.2762,166.7419,167.0218,23458.0
2017-05-16 10:30:00,196.95,197.03,196.5,196.68,14237.0,167.0218,167.0896,166.6401,166.7928,14237.0
2017-05-16 11:00:00,196.67,196.76,196.05,196.29,14960.0,166.7843,166.8606,166.2585,166.4621,14960.0
2017-05-16 11:30:00,196.19,196.68,196.01,196.58,9568.0,166.3773,166.7928,166.2246,166.708,9568.0
2017-05-16 12:00:00,196.55,196.88,196.46,196.72,11217.0,166.6825,166.9624,166.6062,166.8267,11217.0
2017-05-16 12:30:00,196.8,197.69,196.63,197.1,19592.0,166.8946,167.6493,166.7504,167.149,19592.0
2017-05-16 13:00:00,197.07,197.41,197.02,197.09,19827.0,167.1235,167.4119,167.0811,167.1405,19827.0
2017-05-16 13:30:00,197.18,197.4,196.83,197.15,16656.0,167.2168,167.4034,166.92,167.1914,16656.0
2017-05-16 14:00:00,197.25,197.45,197.13,197.45,16517.0,167.2762,167.4458,167.1744,167.4458,16517.0
2017-05-16 14:30:00,197.53,197.55,197.24,197.34,25200.0,167.5136,167.5306,167.2677,167.3525,25200.0
2017-05-16 15:00:00,197.26,197.43,197.01,197.01,21936.0,167.2847,167.4288,167.0726,167.0726,21936.0
2017-05-16 15:30:00,197.06,197.07,196.25,196.28,39049.0,167.115,167.1235,166.4281,166.4536,39049.0
2017-05-17 09:30:00,195.26,195.26,193.35,193.7,13227.0,165.5886,165.5886,163.9688,164.2656,13227.0
2017-05-17 10:00:00,193.7,193.7,192.52,193.4,19845.0,164.2656,164.2656,163.2649,164.0112,19845.0
2017-05-17 10:30:00,193.45,193.75,193.37,193.63,15031.0,164.0536,164.308,163.9858,164.2063,15031.0
2017-05-17 11:00:00,193.66,194.29,193.44,193.75,11025.0,164.2317,164.766,164.0451,164.308,11025.0
2017-05-17 11:30:00,193.57,193.96,193.23,193.96,10055.0,164.1554,164.4861,163.867,164.4861,10055.0
2017-05-17 12:00:00,193.82,193.82,193.24,193.26,6301.0,164.3674,164.3674,163.8755,163.8925,6301.0
2017-05-17 12:30:00,193.28,193.59,193.15,193.59,11270.0,163.9094,164.1723,163.7992,164.1723,11270.0
2017-05-17 13:00:00,193.59,194.13,193.44,193.87,12200.0,164.1723,164.6303,164.0451,164.4098,12200.0
2017-05-17 13:30:00,193.87,194.09,193.45,193.51,8057.0,164.4098,164.5964,164.0536,164.1045,8057.0
2017-05-17 14:00:00,193.48,193.72,192.69,192.81,12549.0,164.0791,164.2826,163.4091,163.5109,12549.0
2017-05-17 14:30:00,192.8,192.98,192.09,192.62,15800.0,163.5024,163.655,162.9003,163.3497,15800.0
2017-05-17 15:00:00,192.62,192.7,192.0,192.0,7766.0,163.3497,163.4176,162.824,162.824,7766.0
2017-05-17 15:30:00,192.08,192.24,190.98,191.15,47848.0,162.8918,163.0275,161.959,162.1031,47848.0
2017-05-18 09:30:00,190.14,190.96,189.01,189.65,19683.0,161.2466,161.942,160.2883,160.8311,19683.0
2017-05-18 10:00:00,189.66,191.6,189.62,190.89,20467.0,160.8395,162.4847,160.8056,161.8826,20467.0
2017-05-18 10:30:00,190.9,191.03,190.12,190.88,15743.0,161.8911,162.0014,161.2296,161.8742,15743.0
2017-05-18 11:00:00,191.04,191.93,191.04,191.61,14253.0,162.0098,162.7646,162.0098,162.4932,14253.0
2017-05-18 11:30:00,191.56,191.64,190.59,190.76,12547.0,162.4508,162.5187,161.6282,161.7724,12547.0
2017-05-18 12:00:00,190.74,191.42,190.56,191.05,13651.0,161.7554,162.3321,161.6028,162.0183,13651.0
2017-05-18 12:30:00,191.2,191.23,190.62,190.76,5019.0,162.1455,162.171,161.6537,161.7724,5019.0
2017-05-18 13:00:00,190.94,190.99,190.59,190.69,5305.0,161.925,161.9674,161.6282,161.713,5305.0
2017-05-18 13:30:00,190.69,191.73,190.67,191.22,6294.0,161.713,162.595,161.6961,162.1625,6294.0
2017-05-18 14:00:00,191.39,191.79,191.39,191.51,5986.0,162.3067,162.6459,162.3067,162.4084,5986.0
2017-05-18 14:30:00,191.56,191.81,191.22,191.23,5897.0,162.4508,162.6628,162.1625,162.171,5897.0
2017-05-18 15:00:00,191.25,191.45,190.75,190.89,9294.0,162.1879,162.3575,161.7639,161.8826,9294.0
2017-05-18 15:30:00,190.89,190.94,190.27,190.34,38308.0,161.8826,161.925,161.3568,161.4162,38308.0
2017-05-19 09:30:00,191.3,194.26,190.75,193.47,22557.0,162.2303,164.7405,161.7639,164.0706,22557.0
2017-05-19 10:00:00,193.63,195.55,193.63,195.5,19460.0,164.2063,165.8345,164.2063,165.7921,19460.0
2017-05-19 10:30:00,195.6,196.06,195.33,196.0,12295.0,165.8769,166.267,165.6479,166.2161,12295.0
2017-05-19 11:00:00,195.88,196.4,195.72,196.23,16563.0,166.1144,166.5553,165.9787,166.4112,16563.0
2017-05-19 11:30:00,196.22,196.4,195.97,196.39,11312.0,166.4027,166.5553,166.1907,166.5469,11312.0
2017-05-19 12:00:00,196.44,197.0,196.3,196.65,9044.0,166.5893,167.0642,166.4705,166.7673,9044.0
2017-05-19 12:30:00,196.72,196.72,195.72,195.98,10616.0,166.8267,166.8267,165.9787,166.1992,10616.0
2017-05-19 13:00:00,196.02,196.53,195.93,196.28,9505.0,166.2331,166.6656,166.1568,166.4536,9505.0
2017-05-19 13:30:00,196.3,196.6,195.96,196.55,13249.0,166.4705,166.7249,166.1822,166.6825,13249.0
2017-05-19 14:00:00,196.48,196.79,196.34,196.54,6763.0,166.6232,166.8861,166.5045,166.6741,6763.0
2017-05-19 14:30:00,196.58,196.8,196.42,196.54,6691.0,166.708,166.8946,166.5723,166.6741,6691.0
2017-05-19 15:00:00,196.42,196.5,195.87,196.01,30608.0,166.5723,166.6401,166.1059,166.2246,30608.0
2017-05-19 15:30:00,196.04,196.33,195.15,195.55,63298.0,166.25,166.496,165.4953,165.8345,63298.0
2017-05-22 09:30:00,198.32,199.49,197.22,197.63,19458.0,168.1836,169.1758,167.2507,167.5984,19458.0
2017-05-22 10:00:00,197.61,198.15,197.23,197.68,9175.0,167.5815,168.0394,167.2592,167.6408,9175.0
2017-05-22 10:30:00,197.68,197.68,196.33,196.94,10647.0,167.6408,167.6408,166.496,167.0133,10647.0
2017-05-22 11:00:00,196.94,197.11,196.59,196.66,9805.0,167.0133,167.1574,166.7165,166.7758,9805.0
2017-05-22 11:30:00,196.79,196.79,196.26,196.52,5481.0,166.8861,166.8861,166.4366,166.6571,5481.0
2017-05-22 12:00:00,196.62,196.98,196.29,196.67,6937.0,166.7419,167.0472,166.4621,166.7843,6937.0
2017-05-22 12:30:00,196.63,196.96,196.63,196.69,5905.0,166.7504,167.0302,166.7504,166.8013,5905.0
2017-05-22 13:00:00,196.64,196.73,196.26,196.73,7474.0,166.7589,166.8352,166.4366,166.8352,7474.0
2017-05-22 13:30:00,196.73,196.73,196.27,196.27,5429.0,166.8352,166.8352,166.4451,166.4451,5429.0
2017-05-22 14:00:00,196.34,196.57,196.23,196.23,7096.0,166.5045,166.6995,166.4112,166.4112,7096.0
2017-05-22 14:30:00,196.33,196.36,195.71,195.71,17802.0,166.496,166.5214,165.9702,165.9702,17802.0
2017-05-22 15:00:00,195.87,196.29,195.81,196.06,22069.0,166.1059,166.4621,166.055,166.267,22069.0
2017-05-22 15:30:00,196.11,196.41,195.82,195.99,34414.0,166.3094,166.5638,166.0635,166.2076,34414.0
2017-05-23 09:30:00,196.15,196.62,193.91,193.91,16943.0,166.3433,166.7419,164.4437,164.4437,16943.0
2017-05-23 10:00:00,193.94,194.74,193.88,194.34,7980.0,164.4692,165.1476,164.4183,164.8084,7980.0
2017-05-23 10:30:00,194.53,195.63,194.31,195.6,11670.0,164.9695,165.9023,164.7829,165.8769,11670.0
2017-05-23 11:00:00,195.61,196.06,195.51,196.05,9770.0,165.8854,166.267,165.8006,166.2585,9770.0
2017-05-23 11:30:00,196.05,196.48,195.76,195.76,7734.0,166.2585,166.6232,166.0126,166.0126,7734.0
2017-05-23 12:00:00,195.65,195.91,195.64,195.77,8080.0,165.9193,166.1398,165.9108,166.0211,8080.0
2017-05-23 12:30:00,195.67,195.81,195.46,195.59,3310.0,165.9363,166.055,165.7582,165.8684,3310.0
2017-05-23 13:00:00,195.55,195.68,195.3,195.32,3872.0,165.8345,165.9447,165.6225,165.6395,3872.0
2017-05-23 13:30:00,195.32,195.33,195.14,195.15,2500.0,165.6395,165.6479,165.4868,165.4953,2500.0
2017-05-23 14:00:00,195.26,195.65,195.16,195.59,6108.0,165.5886,165.9193,165.5038,165.8684,6108.0
2017-05-23 14:30:00,195.72,195.94,195.54,195.73,6151.0,165.9787,166.1652,165.826,165.9872,6151.0
2017-05-23 15:00:00,195.71,195.96,195.51,195.61,6516.0,165.9702,166.1822,165.8006,165.8854,6516.0
2017-05-23 15:30:00,195.57,196.06,195.45,196.03,19477.0,165.8515,166.267,165.7497,166.2416,19477.0
2017-05-24 09:30:00,196.04,197.0,195.48,196.29,10693.0,166.7609,167.5775,166.2846,166.9736,10693.0
2017-05-24 10:00:00,196.3,197.13,196.05,196.83,4233.0,166.9821,167.6881,166.7694,167.4329,4233.0
2017-05-24 10:30:00,196.97,197.25,196.29,196.73,11302.0,167.552,167.7902,166.9736,167.3479,11302.0
2017-05-24 11:00:00,196.83,196.99,196.17,196.19,5327.0,167.4329,167.569,166.8715,166.8885,5327.0
2017-05-24 11:30:00,196.19,196.49,195.81,196.31,5808.0,166.8885,167.1437,166.5653,166.9906,5808.0
2017-05-24 12:00:00,196.44,196.44,196.14,196.14,2190.0,167.1012,167.1012,166.846,166.846,2190.0
2017-05-24 12:30:00,196.11,196.18,195.84,196.03,11259.0,166.8205,166.88,166.5908,166.7524,11259.0
2017-05-24 13:00:00,196.18,196.32,195.46,195.72,4897.0,166.88,166.9991,166.2676,166.4887,4897.0
2017-05-24 13:30:00,195.65,195.73,195.42,195.42,6655.0,166.4292,166.4972,166.2335,166.2335,6655.0
2017-05-24 14:00:00,195.39,195.79,195.3,195.49,5025.0,166.208,166.5483,166.1314,166.2931,5025.0
2017-05-24 14:30:00,195.59,195.59,195.28,195.37,6300.0,166.3781,166.3781,166.1144,166.191,6300.0
2017-05-24 15:00:00,195.35,195.43,194.98,195.18,6673.0,166.174,166.242,165.8592,166.0294,6673.0
2017-05-24 15:30:00,195.17,195.52,195.08,195.33,33760.0,166.0209,166.3186,165.9443,166.157,33760.0
2017-05-25 09:30:00,195.5,196.78,195.46,196.78,10556.0,166.3016,167.3904,166.2676,167.3904,10556.0
2017-05-25 10:00:00,196.78,197.22,196.69,197.0,5792.0,167.3904,167.7647,167.3138,167.5775,5792.0
2017-05-25 10:30:00,197.14,197.38,197.14,197.34,8760.0,167.6966,167.9008,167.6966,167.8668,8760.0
2017-05-25 11:00:00,197.41,197.85,197.22,197.22,5439.0,167.9263,168.3006,167.7647,167.7647,5439.0
2017-05-25 11:30:00,197.22,197.37,196.97,197.02,7651.0,167.7647,167.8923,167.552,167.5946,7651.0
2017-05-25 12:00:00,197.06,197.59,196.87,197.35,8753.0,167.6286,168.0794,167.467,167.8753,8753.0
2017-05-25 12:30:00,197.38,197.65,197.28,197.5,3550.0,167.9008,168.1305,167.8157,168.0029,3550.0
2017-05-25 13:00:00,197.5,197.5,197.21,197.44,3715.0,168.0029,168.0029,167.7562,167.9518,3715.0
2017-05-25 13:30:00,197.28,197.63,197.13,197.51,4406.0,167.8157,168.1135,167.6881,168.0114,4406.0
2017-05-25 14:00:00,197.55,197.61,197.26,197.41,4827.0,168.0454,168.0964,167.7987,167.9263,4827.0
2017-05-25 14:30:00,197.45,197.92,197.45,197.84,16123.0,167.9603,168.3601,167.9603,168.2921,16123.0
2017-05-25 15:00:00,197.75,197.89,197.3,197.35,12726.0,168.2155,168.3346,167.8327,167.8753,12726.0
2017-05-25 15:30:00,197.31,197.78,197.31,197.5,50830.0,167.8412,168.2411,167.8412,168.0029,50830.0
2017-05-26 09:30:00,196.77,198.44,196.77,198.25,23651.0,167.3819,168.8025,167.3819,168.6409,23651.0
2017-05-26 10:00:00,198.21,198.38,197.69,198.18,20155.0,168.6068,168.7514,168.1645,168.5813,20155.0
2017-05-26 10:30:00,198.4,198.43,198.1,198.16,8100.0,168.7685,168.794,168.5133,168.5643,8100.0
2017-05-26 11:00:00,198.11,198.19,197.51,197.51,6323.0,168.5218,168.5898,168.0114,168.0114,6323.0
2017-05-26 11:30:00,197.51,197.57,197.12,197.24,8501.0,168.0114,168.0624,167.6796,167.7817,8501.0
2017-05-26 12:00:00,197.29,197.48,197.11,197.28,8223.0,167.8242,167.9859,167.6711,167.8157,8223.0
2017-05-26 12:30:00,197.32,197.49,197.16,197.4,9959.0,167.8498,167.9944,167.7137,167.9178,9959.0
2017-05-26 13:00:00,197.42,197.42,197.1,197.23,10180.0,167.9348,167.9348,167.6626,167.7732,10180.0
2017-05-26 13:30:00,197.26,197.28,196.94,196.94,5090.0,167.7987,167.8157,167.5265,167.5265,5090.0
2017-05-26 14:00:00,197.0,197.03,196.54,196.65,10832.0,167.5775,167.6031,167.1863,167.2798,10832.0
2017-05-26 14:30:00,196.56,196.79,196.55,196.63,12998.0,167.2033,167.3989,167.1948,167.2628,12998.0
2017-05-26 15:00:00,196.66,196.73,196.31,196.47,8519.0,167.2883,167.3479,166.9906,167.1267,8519.0
2017-05-26 15:30:00,196.32,196.47,196.01,196.26,54001.0,166.9991,167.1267,166.7354,166.9481,54001.0
2017-05-30 09:30:00,196.83,197.74,196.74,196.74,9223.0,167.4329,168.207,167.3564,167.3564,9223.0
2017-05-30 10:00:00,196.74,196.74,195.76,196.11,7875.0,167.3564,167.3564,166.5227,166.8205,7875.0
2017-05-30 10:30:00,195.87,196.5,195.44,195.52,14388.0,166.6163,167.1522,166.2505,166.3186,14388.0
2017-05-30 11:00:00,195.37,195.63,195.23,195.24,8245.0,166.191,166.4122,166.0719,166.0804,8245.0
2017-05-30 11:30:00,195.32,195.6,195.18,195.18,6382.0,166.1485,166.3866,166.0294,166.0294,6382.0
2017-05-30 12:00:00,195.35,195.44,194.83,195.08,4684.0,166.174,166.2505,165.7316,165.9443,4684.0
2017-05-30 12:30:00,195.14,195.18,194.83,194.92,3523.0,165.9953,166.0294,165.7316,165.8082,3523.0
2017-05-30 13:00:00,194.92,195.0,194.14,194.14,8163.0,165.8082,165.8763,165.1447,165.1447,8163.0
2017-05-30 13:30:00,194.23,194.42,194.08,194.08,7572.0,165.2213,165.3829,165.0937,165.0937,7572.0
2017-05-30 14:00:00,194.06,194.08,193.62,193.87,6662.0,165.0766,165.0937,164.7024,164.915,6662.0
2017-05-30 14:30:00,193.87,194.59,193.79,194.16,19702.0,164.915,165.5275,164.847,165.1617,19702.0
2017-05-30 15:00:00,194.14,194.47,193.87,194.4,14246.0,165.1447,165.4254,164.915,165.3659,14246.0
2017-05-30 15:30:00,194.35,194.38,193.87,194.11,35816.0,165.3233,165.3489,164.915,165.1192,35816.0
2017-05-31 09:30:00,194.24,194.27,193.07,193.21,9219.0,165.2298,165.2553,164.2345,164.3536,9219.0
2017-05-31 10:00:00,193.23,194.1,193.16,194.05,10914.0,164.3706,165.1107,164.3111,165.0681,10914.0
2017-05-31 10:30:00,194.06,194.31,193.68,193.68,15907.0,165.0766,165.2893,164.7534,164.7534,15907.0
2017-05-31 11:00:00,193.72,193.78,193.18,193.53,13498.0,164.7874,164.8385,164.3281,164.6258,13498.0
2017-05-31 11:30:00,193.48,194.01,193.39,193.44,17641.0,164.5833,165.0341,164.5067,164.5492,17641.0
2017-05-31 12:00:00,193.56,194.05,193.48,194.05,10240.0,164.6513,165.0681,164.5833,165.0681,10240.0
2017-05-31 12:30:00,194.02,194.02,193.39,193.63,11504.0,165.0426,165.0426,164.5067,164.7109,11504.0
2017-05-31 13:00:00,193.75,194.2,193.57,194.2,15518.0,164.8129,165.1957,164.6598,165.1957,15518.0
2017-05-31 13:30:00,194.17,194.48,192.71,193.13,35808.0,165.1702,165.4339,163.9283,164.2855,35808.0
2017-05-31 14:00:00,193.19,194.26,193.08,194.23,14524.0,164.3366,165.2468,164.243,165.2213,14524.0
2017-05-31 14:30:00,194.25,194.61,194.01,194.61,19513.0,165.2383,165.5445,165.0341,165.5445,19513.0
2017-05-31 15:00:00,194.64,195.44,194.3,195.18,17557.0,165.57,166.2505,165.2808,166.0294,17557.0
2017-05-31 15:30:00,195.15,196.31,194.95,195.76,66869.0,166.0039,166.9906,165.8337,166.5227,66869.0
2017-06-01 09:30:00,196.02,196.84,194.31,194.84,21462.0,166.7439,167.4414,165.2893,165.7402,21462.0
2017-06-01 10:00:00,194.84,194.85,193.91,194.79,13521.0,165.7402,165.7487,164.949,165.6976,13521.0
2017-06-01 10:30:00,194.81,195.05,194.41,194.78,9791.0,165.7146,165.9188,165.3744,165.6891,9791.0
2017-06-01 11:00:00,194.83,195.05,194.45,194.48,10092.0,165.7316,165.9188,165.4084,165.4339,10092.0
2017-06-01 11:30:00,194.43,195.03,194.23,194.67,5906.0,165.3914,165.9018,165.2213,165.5955,5906.0
2017-06-01 12:00:00,194.64,194.73,194.29,194.48,7702.0,165.57,165.6466,165.2723,165.4339,7702.0
2017-06-01 12:30:00,194.47,194.94,194.25,194.54,21042.0,165.4254,165.8252,165.2383,165.485,21042.0
2017-06-01 13:00:00,194.61,195.15,194.15,194.76,14066.0,165.5445,166.0039,165.1532,165.6721,14066.0
2017-06-01 13:30:00,194.82,194.9,194.07,194.26,10275.0,165.7231,165.7912,165.0852,165.2468,10275.0
2017-06-01 14:00:00,194.17,194.3,194.0,194.15,8523.0,165.1702,165.2808,165.0256,165.1532,8523.0
2017-06-01 14:30:00,194.15,194.15,193.62,193.88,9458.0,165.1532,165.1532,164.7024,164.9235,9458.0
2017-06-01 15:00:00,193.93,194.02,192.89,193.04,20145.0,164.9661,165.0426,164.0814,164.209,20145.0
2017-06-01 15:30:00,193.19,194.19,193.02,194.11,55302.0,164.3366,165.1872,164.192,165.1192,55302.0
2017-06-02 09:30:00,194.09,195.43,193.75,193.98,20779.0,165.1022,166.242,164.8129,165.0086,20779.0
2017-06-02 10:00:00,194.25,195.03,193.98,194.38,8918.0,165.2383,165.9018,165.0086,165.3489,8918.0
2017-06-02 10:30:00,194.61,195.17,194.35,194.82,12396.0,165.5445,166.0209,165.3233,165.7231,12396.0
2017-06-02 11:00:00,194.96,195.67,194.82,195.23,22448.0,165.8422,166.4462,165.7231,166.0719,22448.0
2017-06-02 11:30:00,195.2,195.58,194.72,195.53,26537.0,166.0464,166.3696,165.6381,166.3271,26537.0
2017-06-02 12:00:00,195.5,195.53,194.64,194.97,8634.0,166.3016,166.3271,165.57,165.8507,8634.0
2017-06-02 12:30:00,194.96,195.35,194.55,195.07,8559.0,165.8422,166.174,165.4935,165.9358,8559.0
2017-06-02 13:00:00,194.9,194.9,193.64,194.09,8609.0,165.7912,165.7912,164.7194,165.1022,8609.0
2017-06-02 13:30:00,194.14,194.2,193.53,193.87,6270.0,165.1447,165.1957,164.6258,164.915,6270.0
2017-06-02 14:00:00,193.9,194.17,193.64,193.64,8444.0,164.9405,165.1702,164.7194,164.7194,8444.0
2017-06-02 14:30:00,193.64,193.94,193.41,193.78,13321.0,164.7194,164.9746,164.5237,164.8385,13321.0
2017-06-02 15:00:00,193.85,194.03,193.69,193.73,11951.0,164.898,165.0511,164.7619,164.7959,11951.0
2017-06-02 15:30:00,193.75,194.04,193.63,193.76,45050.0,164.8129,165.0596,164.7109,164.8215,45050.0
2017-06-05 09:30:00,192.69,193.7,192.01,192.34,16157.0,163.9113,164.7704,163.3328,163.6135,16157.0
2017-06-05 10:00:00,192.21,192.59,192.21,192.52,7947.0,163.5029,163.8262,163.5029,163.7666,7947.0
2017-06-05 10:30:00,192.5,192.5,192.27,192.44,6105.0,163.7496,163.7496,163.554,163.6986,6105.0
2017-06-05 11:00:00,192.48,192.58,191.73,191.86,6345.0,163.7326,163.8177,163.0946,163.2052,6345.0
2017-06-05 11:30:00,191.91,192.02,191.28,191.94,8126.0,163.2478,163.3413,162.7118,163.2733,8126.0
2017-06-05 12:00:00,192.01,192.01,191.23,191.87,22872.0,163.3328,163.3328,162.6693,163.2137,22872.0
2017-06-05 12:30:00,191.85,192.51,191.78,192.03,30457.0,163.1967,163.7581,163.1372,163.3498,30457.0
2017-06-05 13:00:00,191.95,192.19,191.84,192.08,7455.0,163.2818,163.4859,163.1882,163.3924,7455.0
2017-06-05 13:30:00,192.12,192.21,191.6,191.66,14104.0,163.4264,163.5029,162.9841,163.0351,14104.0
2017-06-05 14:00:00,191.67,191.96,191.03,191.57,13260.0,163.0436,163.2903,162.4992,162.9585,13260.0
2017-06-05 14:30:00,191.59,191.67,191.12,191.32,12777.0,162.9755,163.0436,162.5757,162.7459,12777.0
2017-06-05 15:00:00,191.35,191.7,190.76,191.7,26497.0,162.7714,163.0691,162.2695,163.0691,26497.0
2017-06-05 15:30:00,191.63,191.81,190.81,191.15,40402.0,163.0096,163.1627,162.312,162.6013,40402.0
2017-06-06 09:30:00,190.19,190.96,189.48,189.7,16284.0,161.7846,162.4396,161.1807,161.3678,16284.0
2017-06-06 10:00:00,189.63,190.13,189.36,189.98,7655.0,161.3083,161.7336,161.0786,161.606,7655.0
2017-06-06 10:30:00,189.98,190.07,189.48,189.75,17239.0,161.606,161.6826,161.1807,161.4104,17239.0
2017-06-06 11:00:00,189.77,189.97,189.52,189.82,20046.0,161.4274,161.5975,161.2147,161.4699,20046.0
2017-06-06 11:30:00,189.76,190.55,189.73,190.0,18671.0,161.4189,162.0909,161.3933,161.623,18671.0
2017-06-06 12:00:00,190.0,190.37,190.0,190.19,8354.0,161.623,161.9378,161.623,161.7846,8354.0
2017-06-06 12:30:00,190.19,190.19,189.83,190.11,4779.0,161.7846,161.7846,161.4784,161.7166,4779.0
2017-06-06 13:00:00,190.18,190.2,189.72,189.72,8926.0,161.7761,161.7931,161.3848,161.3848,8926.0
2017-06-06 13:30:00,189.93,190.0,189.19,189.25,18622.0,161.5635,161.623,160.934,160.985,18622.0
2017-06-06 14:00:00,189.26,189.71,189.01,189.03,10390.0,160.9935,161.3763,160.7809,160.7979,10390.0
2017-06-06 14:30:00,189.09,189.66,188.91,189.44,13353.0,160.8489,161.3338,160.6958,161.1467,13353.0
2017-06-06 15:00:00,189.44,189.88,189.43,189.74,18757.0,161.1467,161.5209,161.1381,161.4018,18757.0
2017-06-06 15:30:00,189.83,189.83,188.77,188.82,54945.0,161.4784,161.4784,160.5767,160.6193,54945.0
2017-06-07 09:30:00,189.0,189.36,188.64,189.08,6497.0,160.7724,161.0786,160.4661,160.8404,6497.0
2017-06-07 10:00:00,189.12,189.42,188.48,188.93,14319.0,160.8744,161.1296,160.33,160.7128,14319.0
2017-06-07 10:30:00,189.12,189.54,188.72,189.29,14209.0,160.8744,161.2317,160.5342,161.0191,14209.0
2017-06-07 11:00:00,189.29,189.6,188.58,188.73,14059.0,161.0191,161.2828,160.4151,160.5427,14059.0
2017-06-07 11:30:00,188.73,189.04,188.65,189.04,10876.0,160.5427,160.8064,160.4746,160.8064,10876.0
2017-06-07 12:00:00,188.94,189.1,188.82,188.97,11214.0,160.7213,160.8574,160.6193,160.7468,11214.0
2017-06-07 12:30:00,188.97,188.97,188.44,188.44,7995.0,160.7468,160.7468,160.296,160.296,7995.0
2017-06-07 13:00:00,188.34,188.42,187.9,188.29,7363.0,160.2109,160.279,159.8367,160.1684,7363.0
2017-06-07 13:30:00,188.29,188.63,188.29,188.6,9843.0,160.1684,160.4576,160.1684,160.4321,9843.0
2017-06-07 14:00:00,188.65,189.0,188.64,188.85,9163.0,160.4746,160.7724,160.4661,160.6448,9163.0
2017-06-07 14:30:00,188.87,189.66,188.81,189.66,19995.0,160.6618,161.3338,160.6107,161.3338,19995.0
2017-06-07 15:00:00,189.67,189.87,189.45,189.87,10070.0,161.3423,161.5124,161.1552,161.5124,10070.0
2017-06-07 15:30:00,189.81,189.96,189.76,189.83,42860.0,161.4614,161.589,161.4189,161.4784,42860.0
2017-06-08 09:30:00,189.67,190.59,189.2,189.8,18566.0,161.3423,162.1249,160.9425,161.4529,18566.0
2017-06-08 10:00:00,189.73,190.31,189.52,189.52,7054.0,161.3933,161.8867,161.2147,161.2147,7054.0
2017-06-08 10:30:00,189.7,190.86,189.7,190.67,7321.0,161.3678,162.3546,161.3678,162.193,7321.0
2017-06-08 11:00:00,190.68,191.46,190.68,191.32,6567.0,162.2015,162.865,162.2015,162.7459,6567.0
2017-06-08 11:30:00,191.31,191.59,191.21,191.4,8140.0,162.7374,162.9755,162.6523,162.8139,8140.0
2017-06-08 12:00:00,191.51,191.99,191.51,191.78,2513.0,162.9075,163.3158,162.9075,163.1372,2513.0
2017-06-08 12:30:00,191.78,192.09,191.78,192.07,4702.0,163.1372,163.4009,163.1372,163.3839,4702.0
2017-06-08 13:00:00,192.19,192.58,191.93,191.95,5342.0,163.4859,163.8177,163.2648,163.2818,5342.0
2017-06-08 13:30:00,191.92,192.51,191.91,192.34,8155.0,163.2563,163.7581,163.2478,163.6135,8155.0
2017-06-08 14:00:00,192.32,192.32,191.72,191.72,4309.0,163.5965,163.5965,163.0861,163.0861,4309.0
2017-06-08 14:30:00,191.75,191.88,191.19,191.75,12470.0,163.1116,163.2222,162.6353,163.1116,12470.0
2017-06-08 15:00:00,191.7,192.02,191.65,191.83,10891.0,163.0691,163.3413,163.0266,163.1797,10891.0
2017-06-08 15:30:00,191.87,192.73,191.79,192.5,68325.0,163.2137,163.9453,163.1457,163.7496,68325.0
2017-06-09 09:30:00,192.56,193.33,191.9,192.86,20282.0,163.8007,164.4557,163.2392,164.0559,20282.0
2017-06-09 10:00:00,192.86,192.93,192.24,192.58,8192.0,164.0559,164.1154,163.5285,163.8177,8192.0
2017-06-09 10:30:00,192.78,193.16,192.19,193.16,8066.0,163.9878,164.3111,163.4859,164.3111,8066.0
2017-06-09 11:00:00,193.15,193.59,193.15,193.59,7804.0,164.3026,164.6768,164.3026,164.6768,7804.0
2017-06-09 11:30:00,193.75,194.28,193.7,194.23,8404.0,164.8129,165.2638,164.7704,165.2213,8404.0
2017-06-09 12:00:00,194.2,194.6,194.18,194.36,4546.0,165.1957,165.536,165.1787,165.3318,4546.0
2017-06-09 12:30:00,194.29,194.33,194.03,194.33,4511.0,165.2723,165.3063,165.0511,165.3063,4511.0
2017-06-09 13:00:00,194.34,194.34,193.98,194.16,4564.0,165.3148,165.3148,165.0086,165.1617,4564.0
2017-06-09 13:30:00,194.16,194.32,193.76,193.84,7106.0,165.1617,165.2978,164.8215,164.8895,7106.0
2017-06-09 14:00:00,193.84,193.92,193.43,193.44,10460.0,164.8895,164.9576,164.5407,164.5492,10460.0
2017-06-09 14:30:00,193.58,193.73,193.05,193.22,14775.0,164.6683,164.7959,164.2175,164.3621,14775.0
2017-06-09 15:00:00,193.37,193.78,193.12,193.71,6440.0,164.4897,164.8385,164.277,164.7789,6440.0
2017-06-09 15:30:00,193.64,193.67,192.81,193.49,36080.0,164.7194,164.7449,164.0133,164.5918,36080.0
2017-06-12 09:30:00,193.2,194.58,192.22,192.22,16566.0,164.3451,165.519,163.5115,163.5115,16566.0
2017-06-12 10:00:00,192.4,193.33,192.26,192.6,16891.0,163.6646,164.4557,163.5455,163.8347,16891.0
2017-06-12 10:30:00,192.6,194.35,192.53,194.35,9378.0,163.8347,165.3233,163.7752,165.3233,9378.0
2017-06-12 11:00:00,194.34,194.97,194.05,194.13,11317.0,165.3148,165.8507,165.0681,165.1362,11317.0
2017-06-12 11:30:00,194.06,194.1,193.01,193.66,9093.0,165.0766,165.1107,164.1835,164.7364,9093.0
2017-06-12 12:00:00,193.66,193.66,192.46,192.96,6150.0,164.7364,164.7364,163.7156,164.1409,6150.0
2017-06-12 12:30:00,193.11,193.69,193.11,193.64,6060.0,164.2685,164.7619,164.2685,164.7194,6060.0
2017-06-12 13:00:00,193.65,193.98,193.64,193.94,6231.0,164.7279,165.0086,164.7194,164.9746,6231.0
2017-06-12 13:30:00,194.0,194.33,193.92,194.19,11348.0,165.0256,165.3063,164.9576,165.1872,11348.0
2017-06-12 14:00:00,194.05,194.21,193.48,193.53,10171.0,165.0681,165.2042,164.5833,164.6258,10171.0
2017-06-12 14:30:00,193.57,194.31,193.51,194.22,15962.0,164.6598,165.2893,164.6088,165.2127,15962.0
2017-06-12 15:00:00,194.13,194.21,193.82,194.1,7959.0,165.1362,165.2042,164.8725,165.1107,7959.0
2017-06-12 15:30:00,194.09,195.07,194.05,194.86,56807.0,165.1022,165.9358,165.0681,165.7572,56807.0
2017-06-13 09:30:00,195.1,196.79,194.98,196.5,17274.0,165.9613,167.3989,165.8592,167.1522,17274.0
2017-06-13 10:00:00,196.58,197.82,196.53,196.98,14073.0,167.2203,168.2751,167.1777,167.5605,14073.0
2017-06-13 10:30:00,196.94,197.46,196.94,197.38,9154.0,167.5265,167.9688,167.5265,167.9008,9154.0
2017-06-13 11:00:00,197.47,198.24,197.47,197.99,12880.0,167.9774,168.6324,167.9774,168.4197,12880.0
2017-06-13 11:30:00,197.99,198.34,197.91,198.12,5668.0,168.4197,168.7174,168.3516,168.5303,5668.0
2017-06-13 12:00:00,198.18,198.23,197.65,197.84,7500.0,168.5813,168.6238,168.1305,168.2921,7500.0
2017-06-13 12:30:00,197.8,198.1,196.63,196.63,17203.0,168.2581,168.5133,167.2628,167.2628,17203.0
2017-06-13 13:00:00,196.81,196.95,196.59,196.74,5900.0,167.4159,167.535,167.2288,167.3564,5900.0
2017-06-13 13:30:00,196.66,196.8,196.55,196.77,6547.0,167.2883,167.4074,167.1948,167.3819,6547.0
2017-06-13 14:00:00,196.67,196.96,196.55,196.6,5905.0,167.2968,167.5435,167.1948,167.2373,5905.0
2017-06-13 14:30:00,196.63,196.81,196.4,196.58,7165.0,167.2628,167.4159,167.0672,167.2203,7165.0
2017-06-13 15:00:00,196.75,196.8,196.52,196.8,8593.0,167.3649,167.4074,167.1692,167.4074,8593.0
2017-06-13 15:30:00,196.8,196.84,196.38,196.74,25396.0,167.4074,167.4414,167.0501,167.3564,25396.0
2017-06-14 09:30:00,196.92,197.91,196.9,197.66,8059.0,167.5095,168.3516,167.4925,168.139,8059.0
2017-06-14 10:00:00,197.49,197.75,197.04,197.74,10868.0,167.9944,168.2155,167.6116,168.207,10868.0
2017-06-14 10:30:00,197.59,197.6,196.77,196.94,6235.0,168.0794,168.0879,167.3819,167.5265,6235.0
2017-06-14 11:00:00,196.97,197.41,196.94,197.09,6800.0,167.552,167.9263,167.5265,167.6541,6800.0
2017-06-14 11:30:00,197.11,197.17,196.72,197.05,6791.0,167.6711,167.7222,167.3394,167.6201,6791.0
2017-06-14 12:00:00,197.04,197.12,196.4,196.5,12906.0,167.6116,167.6796,167.0672,167.1522,12906.0
2017-06-14 12:30:00,196.59,197.48,196.59,197.48,6582.0,167.2288,167.9859,167.2288,167.9859,6582.0
2017-06-14 13:00:00,197.53,197.82,197.43,197.66,4428.0,168.0284,168.2751,167.9433,168.139,4428.0
2017-06-14 13:30:00,197.66,197.89,197.58,197.73,4948.0,168.139,168.3346,168.0709,168.1985,4948.0
2017-06-14 14:00:00,197.73,198.44,197.26,197.77,9350.0,168.1985,168.8025,167.7987,168.2325,9350.0
2017-06-14 14:30:00,197.79,197.8,197.21,197.25,9384.0,168.2496,168.2581,167.7562,167.7902,9384.0
2017-06-14 15:00:00,197.25,197.68,196.9,197.49,8723.0,167.7902,168.156,167.4925,167.9944,8723.0
2017-06-14 15:30:00,197.62,197.71,196.49,196.77,51425.0,168.105,168.1815,167.1437,167.3819,51425.0
2017-06-15 09:30:00,195.26,196.45,194.76,195.92,15257.0,166.0974,167.1097,165.6721,166.6588,15257.0
2017-06-15 10:00:00,196.12,196.46,195.17,195.61,7687.0,166.829,167.1182,166.0209,166.3951,7687.0
2017-06-15 10:30:00,195.45,195.77,195.0,195.51,6342.0,166.259,166.5313,165.8763,166.3101,6342.0
2017-06-15 11:00:00,195.55,196.0,195.42,195.83,5382.0,166.3441,166.7269,166.2335,166.5823,5382.0
2017-06-15 11:30:00,195.83,195.99,195.58,195.67,3443.0,166.5823,166.7184,166.3696,166.4462,3443.0
2017-06-15 12:00:00,195.53,195.8,195.26,195.5,3535.0,166.3271,166.5568,166.0974,166.3016,3535.0
2017-06-15 12:30:00,195.62,196.1,195.56,195.95,8107.0,166.4037,166.812,166.3526,166.6844,8107.0
2017-06-15 13:00:00,196.13,196.45,196.04,196.04,4400.0,166.8375,167.1097,166.7609,166.7609,4400.0
2017-06-15 13:30:00,195.93,196.22,195.92,196.13,2032.0,166.6674,166.914,166.6588,166.8375,2032.0
2017-06-15 14:00:00,196.05,196.05,195.51,195.6,2844.0,166.7694,166.7694,166.3101,166.3866,2844.0
2017-06-15 14:30:00,195.59,195.9,195.48,195.65,6649.0,166.3781,166.6418,166.2846,166.4292,6649.0
2017-06-15 15:00:00,195.64,195.78,195.42,195.56,8078.0,166.4207,166.5398,166.2335,166.3526,8078.0
2017-06-15 15:30:00,195.42,195.63,195.03,195.56,23509.0,166.2335,166.4122,165.9018,166.3526,23509.0
2017-06-16 09:30:00,194.22,194.37,191.17,191.3,110820.0,165.2127,165.3403,162.6183,162.7289,110820.0
2017-06-16 10:00:00,191.43,191.52,188.74,188.94,57050.0,162.8394,162.916,160.5512,160.7213,57050.0
2017-06-16 10:30:00,189.08,189.08,187.2,188.05,85643.0,160.8404,160.8404,159.2412,159.9643,85643.0
2017-06-16 11:00:00,188.19,188.58,187.27,188.53,27393.0,160.0833,160.4151,159.3007,160.3726,27393.0
2017-06-16 11:30:00,188.4,188.4,187.65,187.88,10386.0,160.262,160.262,159.624,159.8196,10386.0
2017-06-16 12:00:00,187.9,187.96,187.49,187.7,32317.0,159.8367,159.8877,159.4879,159.6665,32317.0
2017-06-16 12:30:00,187.85,187.93,187.35,187.36,35588.0,159.7941,159.8622,159.3688,159.3773,35588.0
2017-06-16 13:00:00,187.31,187.34,186.02,186.6,21117.0,159.3348,159.3603,158.2374,158.7308,21117.0
2017-06-16 13:30:00,186.6,186.68,186.01,186.43,13527.0,158.7308,158.7989,158.2289,158.5862,13527.0
2017-06-16 14:00:00,186.5,186.67,186.23,186.48,18605.0,158.6458,158.7904,158.4161,158.6287,18605.0
2017-06-16 14:30:00,186.47,186.97,186.14,186.19,22992.0,158.6202,159.0456,158.3395,158.3821,22992.0
2017-06-16 15:00:00,186.28,186.3,185.35,185.6,34976.0,158.4586,158.4756,157.6675,157.8802,34976.0
2017-06-16 15:30:00,185.69,186.03,185.39,185.92,103780.0,157.9567,158.2459,157.7015,158.1524,103780.0
2017-06-19 09:30:00,189.22,189.22,185.98,186.39,35330.0,160.9595,160.9595,158.2034,158.5522,35330.0
2017-06-19 10:00:00,186.13,187.18,185.13,185.72,61516.0,158.331,159.2242,157.4804,157.9822,61516.0
2017-06-19 10:30:00,185.91,186.6,184.49,184.77,41001.0,158.1439,158.7308,156.9359,157.1741,41001.0
2017-06-19 11:00:00,184.74,186.28,184.68,185.24,31377.0,157.1486,158.4586,157.0976,157.5739,31377.0
2017-06-19 11:30:00,185.38,185.84,185.19,185.84,17006.0,157.693,158.0843,157.5314,158.0843,17006.0
2017-06-19 12:00:00,185.67,187.07,185.67,186.71,19330.0,157.9397,159.1306,157.9397,158.8244,19330.0
2017-06-19 12:30:00,186.84,187.28,186.74,187.12,10728.0,158.935,159.3093,158.8499,159.1732,10728.0
2017-06-19 13:00:00,187.24,187.97,187.15,187.54,8261.0,159.2752,159.8962,159.1987,159.5304,8261.0
2017-06-19 13:30:00,187.63,187.83,187.49,187.59,10089.0,159.607,159.7771,159.4879,159.573,10089.0
2017-06-19 14:00:00,187.58,187.71,186.62,186.85,10841.0,159.5645,159.675,158.7478,158.9435,10841.0
2017-06-19 14:30:00,186.8,187.06,186.6,186.65,11336.0,158.9009,159.1221,158.7308,158.7733,11336.0
2017-06-19 15:00:00,186.69,186.89,186.52,186.81,12342.0,158.8074,158.9775,158.6628,158.9095,12342.0
2017-06-19 15:30:00,186.75,187.39,186.54,187.1,38572.0,158.8584,159.4028,158.6798,159.1561,38572.0
2017-06-20 09:30:00,186.14,186.66,185.09,185.46,25998.0,158.3395,158.7819,157.4463,157.7611,25998.0
2017-06-20 10:00:00,185.25,186.24,184.83,186.06,34887.0,157.5824,158.4246,157.2252,158.2715,34887.0
2017-06-20 10:30:00,186.05,187.1,185.95,186.89,11769.0,158.263,159.1561,158.1779,158.9775,11769.0
2017-06-20 11:00:00,187.04,187.04,186.09,186.31,5935.0,159.1051,159.1051,158.297,158.4841,5935.0
2017-06-20 11:30:00,186.44,186.91,186.44,186.8,5215.0,158.5947,158.9945,158.5947,158.9009,5215.0
2017-06-20 12:00:00,186.8,187.54,186.68,187.52,13707.0,158.9009,159.5304,158.7989,159.5134,13707.0
2017-06-20 12:30:00,187.35,187.4,186.91,187.12,6100.0,159.3688,159.4113,158.9945,159.1732,6100.0
2017-06-20 13:00:00,187.08,187.51,186.76,186.86,19578.0,159.1391,159.5049,158.8669,158.952,19578.0
2017-06-20 13:30:00,186.81,186.98,186.66,186.68,9516.0,158.9095,159.0541,158.7819,158.7989,9516.0
2017-06-20 14:00:00,186.75,186.89,186.17,186.61,29450.0,158.8584,158.9775,158.365,158.7393,29450.0
2017-06-20 14:30:00,186.56,186.58,186.26,186.47,20232.0,158.6968,158.7138,158.4416,158.6202,20232.0
2017-06-20 15:00:00,186.5,186.63,186.36,186.62,10457.0,158.6458,158.7563,158.5267,158.7478,10457.0
2017-06-20 15:30:00,186.56,186.56,185.62,185.78,33242.0,158.6968,158.6968,157.8972,158.0333,33242.0
2017-06-21 09:30:00,186.52,186.8,185.78,186.36,11446.0,158.6628,158.9009,158.0333,158.5267,11446.0
2017-06-21 10:00:00,186.28,186.66,185.51,186.08,28151.0,158.4586,158.7819,157.8036,158.2885,28151.0
2017-06-21 10:30:00,185.93,187.11,185.93,187.0,20502.0,158.1609,159.1646,158.1609,159.0711,20502.0
2017-06-21 11:00:00,187.09,187.5,186.59,187.5,11650.0,159.1476,159.4964,158.7223,159.4964,11650.0
2017-06-21 11:30:00,187.5,187.6,186.96,187.09,30023.0,159.4964,159.5815,159.037,159.1476,30023.0
2017-06-21 12:00:00,187.06,187.42,187.06,187.11,15475.0,159.1221,159.4283,159.1221,159.1646,15475.0
2017-06-21 12:30:00,187.1,187.14,186.82,186.84,10393.0,159.1561,159.1902,158.918,158.935,10393.0
2017-06-21 13:00:00,186.9,187.07,186.61,186.7,28982.0,158.986,159.1306,158.7393,158.8159,28982.0
2017-06-21 13:30:00,186.69,186.75,186.3,186.56,19327.0,158.8074,158.8584,158.4756,158.6968,19327.0
2017-06-21 14:00:00,186.53,186.61,186.2,186.23,12255.0,158.6713,158.7393,158.3906,158.4161,12255.0
2017-06-21 14:30:00,186.33,186.54,186.24,186.53,5097.0,158.5011,158.6798,158.4246,158.6713,5097.0
2017-06-21 15:00:00,186.44,186.62,186.41,186.5,7664.0,158.5947,158.7478,158.5692,158.6458,7664.0
2017-06-21 15:30:00,186.56,186.63,186.28,186.38,32916.0,158.6968,158.7563,158.4586,158.5437,32916.0
2017-06-22 09:30:00,186.55,186.6,184.76,184.93,16254.0,158.6883,158.7308,157.1656,157.3102,16254.0
2017-06-22 10:00:00,184.93,185.3,184.88,185.18,19455.0,157.3102,157.625,157.2677,157.5229,19455.0
2017-06-22 10:30:00,185.01,185.92,185.01,185.3,28128.0,157.3783,158.1524,157.3783,157.625,28128.0
2017-06-22 11:00:00,185.31,185.47,185.0,185.01,13235.0,157.6335,157.7696,157.3698,157.3783,13235.0
2017-06-22 11:30:00,185.01,185.87,184.99,185.66,24866.0,157.3783,158.1098,157.3613,157.9312,24866.0
2017-06-22 12:00:00,185.7,185.84,184.99,185.1,24165.0,157.9652,158.0843,157.3613,157.4548,24165.0
2017-06-22 12:30:00,185.03,185.2,184.72,184.89,21403.0,157.3953,157.5399,157.1316,157.2762,21403.0
2017-06-22 13:00:00,185.0,185.42,184.82,184.93,26810.0,157.3698,157.7271,157.2167,157.3102,26810.0
2017-06-22 13:30:00,184.94,185.36,184.87,185.2,27731.0,157.3187,157.676,157.2592,157.5399,27731.0
2017-06-22 14:00:00,185.25,185.71,185.02,185.22,40837.0,157.5824,157.9737,157.3868,157.5569,40837.0
2017-06-22 14:30:00,185.24,185.74,185.07,185.56,36008.0,157.5739,157.9993,157.4293,157.8461,36008.0
2017-06-22 15:00:00,185.53,185.6,185.0,185.08,23765.0,157.8206,157.8802,157.3698,157.4378,23765.0
2017-06-22 15:30:00,185.14,185.81,184.8,185.53,97036.0,157.4889,158.0588,157.1997,157.8206,97036.0
2017-06-23 09:30:00,185.46,186.32,185.1,186.32,50242.0,157.7611,158.4926,157.4548,158.4926,50242.0
2017-06-23 10:00:00,186.31,186.53,185.52,186.17,68017.0,158.4841,158.6713,157.8121,158.365,68017.0
2017-06-23 10:30:00,186.2,186.7,186.09,186.5,48322.0,158.3906,158.8159,158.297,158.6458,48322.0
2017-06-23 11:00:00,186.46,186.64,186.26,186.26,21460.0,158.6117,158.7648,158.4416,158.4416,21460.0
2017-06-23 11:30:00,186.33,186.69,186.16,186.57,25944.0,158.5011,158.8074,158.3565,158.7053,25944.0
2017-06-23 12:00:00,186.62,188.0,186.47,187.7,28415.0,158.7478,159.9217,158.6202,159.6665,28415.0
2017-06-23 12:30:00,187.76,187.76,186.99,187.42,16929.0,159.7176,159.7176,159.0626,159.4283,16929.0
2017-06-23 13:00:00,187.49,187.97,187.34,187.85,13077.0,159.4879,159.8962,159.3603,159.7941,13077.0
2017-06-23 13:30:00,187.82,188.35,187.82,188.31,22755.0,159.7686,160.2194,159.7686,160.1854,22755.0
2017-06-23 14:00:00,188.31,188.75,188.31,188.43,20780.0,160.1854,160.5597,160.1854,160.2875,20780.0
2017-06-23 14:30:00,188.49,188.52,186.99,186.99,21693.0,160.3385,160.3641,159.0626,159.0626,21693.0
2017-06-23 15:00:00,186.99,187.36,186.65,186.72,38674.0,159.0626,159.3773,158.7733,158.8329,38674.0
2017-06-23 15:30:00,186.73,187.18,186.5,186.87,56719.0,158.8414,159.2242,158.6458,158.9605,56719.0
2017-06-26 09:30:00,186.92,188.4,186.92,188.21,16601.0,159.003,160.262,159.003,160.1004,16601.0
2017-06-26 10:00:00,188.2,188.49,187.8,188.35,8050.0,160.0919,160.3385,159.7516,160.2194,8050.0
2017-06-26 10:30:00,188.4,188.45,187.16,187.17,5894.0,160.262,160.3045,159.2072,159.2157,5894.0
2017-06-26 11:00:00,187.16,187.28,186.75,186.81,8298.0,159.2072,159.3093,158.8584,158.9095,8298.0
2017-06-26 11:30:00,186.9,187.03,186.75,186.85,7582.0,158.986,159.0966,158.8584,158.9435,7582.0
2017-06-26 12:00:00,186.78,187.18,186.66,186.81,11243.0,158.8839,159.2242,158.7819,158.9095,11243.0
2017-06-26 12:30:00,186.85,187.16,186.8,187.02,11195.0,158.9435,159.2072,158.9009,159.0881,11195.0
2017-06-26 13:00:00,186.97,187.01,186.44,186.44,15526.0,159.0456,159.0796,158.5947,158.5947,15526.0
2017-06-26 13:30:00,186.59,186.59,186.18,186.26,4350.0,158.7223,158.7223,158.3735,158.4416,4350.0
2017-06-26 14:00:00,186.27,186.28,185.94,186.19,6549.0,158.4501,158.4586,158.1694,158.3821,6549.0
2017-06-26 14:30:00,186.15,186.6,186.15,186.28,4777.0,158.348,158.7308,158.348,158.4586,4777.0
2017-06-26 15:00:00,186.25,187.22,186.23,187.03,14740.0,158.4331,159.2582,158.4161,159.0966,14740.0
2017-06-26 15:30:00,187.09,187.17,186.21,186.29,25674.0,159.1476,159.2157,158.3991,158.4671,25674.0
2017-06-27 09:30:00,185.76,187.89,185.76,187.89,24443.0,158.0163,159.8282,158.0163,159.8282,24443.0
2017-06-27 10:00:00,187.89,188.95,187.89,188.75,18502.0,159.8282,160.7298,159.8282,160.5597,18502.0
2017-06-27 10:30:00,188.99,189.03,188.16,188.55,12075.0,160.7639,160.7979,160.0578,160.3896,12075.0
2017-06-27 11:00:00,188.6,189.05,188.39,188.39,8293.0,160.4321,160.8149,160.2535,160.2535,8293.0
2017-06-27 11:30:00,188.28,188.59,188.02,188.34,6358.0,160.1599,160.4236,159.9387,160.2109,6358.0
2017-06-27 12:00:00,188.36,188.59,188.35,188.46,4550.0,160.228,160.4236,160.2194,160.313,4550.0
2017-06-27 12:30:00,188.5,188.56,188.24,188.3,6963.0,160.347,160.3981,160.1259,160.1769,6963.0
2017-06-27 13:00:00,188.34,188.35,187.73,187.74,6813.0,160.2109,160.2194,159.692,159.7006,6813.0
2017-06-27 13:30:00,187.76,187.76,186.81,187.18,9547.0,159.7176,159.7176,158.9095,159.2242,9547.0
2017-06-27 14:00:00,187.2,187.35,186.85,187.31,8352.0,159.2412,159.3688,158.9435,159.3348,8352.0
2017-06-27 14:30:00,187.44,187.84,187.3,187.64,11096.0,159.4454,159.7856,159.3263,159.6155,11096.0
2017-06-27 15:00:00,187.69,187.81,187.47,187.51,12344.0,159.658,159.7601,159.4709,159.5049,12344.0
2017-06-27 15:30:00,187.49,187.56,186.77,187.0,34203.0,159.4879,159.5474,158.8754,159.0711,34203.0
2017-06-28 09:30:00,187.81,188.48,187.46,187.58,4882.0,159.7601,160.33,159.4624,159.5645,4882.0
2017-06-28 10:00:00,187.75,188.2,187.75,188.0,7142.0,159.7091,160.0919,159.7091,159.9217,7142.0
2017-06-28 10:30:00,188.07,188.58,187.99,188.53,6172.0,159.9813,160.4151,159.9132,160.3726,6172.0
2017-06-28 11:00:00,188.85,188.95,188.47,188.47,4583.0,160.6448,160.7298,160.3215,160.3215,4583.0
2017-06-28 11:30:00,188.34,188.69,188.16,188.67,9492.0,160.2109,160.5087,160.0578,160.4917,9492.0
2017-06-28 12:00:00,188.58,188.75,188.36,188.36,11205.0,160.4151,160.5597,160.228,160.228,11205.0
2017-06-28 12:30:00,188.32,188.53,188.15,188.15,9300.0,160.1939,160.3726,160.0493,160.0493,9300.0
2017-06-28 13:00:00,188.18,188.18,187.65,187.67,3045.0,160.0748,160.0748,159.624,159.641,3045.0
2017-06-28 13:30:00,187.67,188.48,187.63,188.29,10754.0,159.641,160.33,159.607,160.1684,10754.0
2017-06-28 14:00:00,188.17,188.34,188.08,188.26,6433.0,160.0663,160.2109,159.9898,160.1429,6433.0
2017-06-28 14:30:00,188.33,188.4,188.18,188.18,3292.0,160.2024,160.262,160.0748,160.0748,3292.0
2017-06-28 15:00:00,188.13,188.3,188.01,188.22,6233.0,160.0323,160.1769,159.9302,160.1089,6233.0
2017-06-28 15:30:00,188.2,188.28,187.23,187.37,47938.0,160.0919,160.1599,159.2667,159.3858,47938.0
2017-06-29 09:30:00,187.5,187.76,186.62,186.62,11251.0,159.4964,159.7176,158.7478,158.7478,11251.0
2017-06-29 10:00:00,186.51,186.65,184.92,185.3,12343.0,158.6543,158.7733,157.3017,157.625,12343.0
2017-06-29 10:30:00,185.16,186.05,185.08,185.75,9293.0,157.5059,158.263,157.4378,158.0078,9293.0
2017-06-29 11:00:00,185.86,186.03,185.2,185.2,7783.0,158.1013,158.2459,157.5399,157.5399,7783.0
2017-06-29 11:30:00,185.14,185.63,184.74,184.82,12860.0,157.4889,157.9057,157.1486,157.2167,12860.0
2017-06-29 12:00:00,184.65,185.54,184.5,184.92,8710.0,157.0721,157.8291,156.9445,157.3017,8710.0
2017-06-29 12:30:00,185.0,185.1,184.6,184.6,6219.0,157.3698,157.4548,157.0295,157.0295,6219.0
2017-06-29 13:00:00,184.72,184.82,183.42,183.55,13810.0,157.1316,157.2167,156.0258,156.1363,13810.0
2017-06-29 13:30:00,183.66,184.39,183.63,184.29,9226.0,156.2299,156.8509,156.2044,156.7658,9226.0
2017-06-29 14:00:00,184.2,185.17,184.15,185.17,7990.0,156.6893,157.5144,156.6467,157.5144,7990.0
2017-06-29 14:30:00,185.29,185.29,184.95,184.99,8749.0,157.6165,157.6165,157.3272,157.3613,8749.0
2017-06-29 15:00:00,184.98,185.19,184.7,184.85,10113.0,157.3528,157.5314,157.1146,157.2422,10113.0
2017-06-29 15:30:00,184.74,185.62,184.69,185.24,36088.0,157.1486,157.8972,157.1061,157.5739,36088.0
2017-06-30 09:30:00,186.13,186.13,184.64,185.09,24376.0,158.331,158.331,157.0635,157.4463,24376.0
2017-06-30 10:00:00,185.1,185.95,184.96,185.4,12469.0,157.4548,158.1779,157.3358,157.71,12469.0
2017-06-30 10:30:00,185.39,186.47,185.36,185.86,11328.0,157.7015,158.6202,157.676,158.1013,11328.0
2017-06-30 11:00:00,185.87,186.18,185.44,185.44,8928.0,158.1098,158.3735,157.7441,157.7441,8928.0
2017-06-30 11:30:00,185.49,185.81,185.28,185.81,6617.0,157.7866,158.0588,157.608,158.0588,6617.0
2017-06-30 12:00:00,185.77,185.91,185.49,185.52,7899.0,158.0248,158.1439,157.7866,157.8121,7899.0
2017-06-30 12:30:00,185.59,185.6,185.39,185.58,8300.0,157.8717,157.8802,157.7015,157.8632,8300.0
2017-06-30 13:00:00,185.58,185.81,185.46,185.81,6781.0,157.8632,158.0588,157.7611,158.0588,6781.0
2017-06-30 13:30:00,185.8,186.02,185.68,185.94,10908.0,158.0503,158.2374,157.9482,158.1694,10908.0
2017-06-30 14:00:00,185.9,186.47,185.9,186.23,10850.0,158.1354,158.6202,158.1354,158.4161,10850.0
2017-06-30 14:30:00,186.22,186.64,186.17,186.58,10480.0,158.4076,158.7648,158.365,158.7138,10480.0
2017-06-30 15:00:00,186.53,186.69,186.19,186.45,10734.0,158.6713,158.8074,158.3821,158.6032,10734.0
2017-06-30 15:30:00,186.5,186.92,186.13,186.15,39346.0,158.6458,159.003,158.331,158.348,39346.0
2017-07-03 09:30:00,186.36,190.7,185.92,190.39,30522.0,158.5267,162.2185,158.1524,161.9548,30522.0
2017-07-03 10:00:00,190.5,191.74,190.38,191.38,16639.0,162.0483,163.1031,161.9463,162.7969,16639.0
2017-07-03 10:30:00,191.48,191.77,191.22,191.71,16096.0,162.882,163.1287,162.6608,163.0776,16096.0
2017-07-03 11:00:00,191.77,192.52,191.75,192.49,8647.0,163.1287,163.7666,163.1116,163.7411,8647.0
2017-07-03 11:30:00,192.54,192.72,192.31,192.5,15954.0,163.7837,163.9368,163.588,163.7496,15954.0
2017-07-03 12:00:00,192.51,192.66,192.27,192.61,17694.0,163.7581,163.8857,163.554,163.8432,17694.0
2017-07-03 12:30:00,192.61,192.72,191.47,191.58,30438.0,163.8432,163.9368,162.8735,162.967,30438.0
2017-07-05 09:30:00,192.2,193.29,191.21,193.02,23502.0,163.4944,164.4216,162.6523,164.192,23502.0
2017-07-05 10:00:00,193.2,193.34,191.87,192.56,10157.0,164.3451,164.4642,163.2137,163.8007,10157.0
2017-07-05 10:30:00,192.63,193.15,192.57,192.78,7135.0,163.8602,164.3026,163.8092,163.9878,7135.0
2017-07-05 11:00:00,192.8,193.12,192.73,193.03,14451.0,164.0048,164.277,163.9453,164.2005,14451.0
2017-07-05 11:30:00,192.99,192.99,192.7,192.72,5752.0,164.1665,164.1665,163.9198,163.9368,5752.0
2017-07-05 12:00:00,192.59,192.59,192.28,192.51,9223.0,163.8262,163.8262,163.5625,163.7581,9223.0
2017-07-05 12:30:00,192.62,193.22,192.62,193.15,7488.0,163.8517,164.3621,163.8517,164.3026,7488.0
2017-07-05 13:00:00,193.17,193.6,193.03,193.5,12851.0,164.3196,164.6853,164.2005,164.6003,12851.0
2017-07-05 13:30:00,193.5,193.88,193.5,193.87,4872.0,164.6003,164.9235,164.6003,164.915,4872.0
2017-07-05 14:00:00,193.91,193.96,193.23,193.39,8753.0,164.949,164.9916,164.3706,164.5067,8753.0
2017-07-05 14:30:00,193.39,193.66,193.36,193.54,8273.0,164.5067,164.7364,164.4812,164.6343,8273.0
2017-07-05 15:00:00,193.4,193.4,193.01,193.07,10027.0,164.5152,164.5152,164.1835,164.2345,10027.0
2017-07-05 15:30:00,193.16,193.42,192.83,192.99,39640.0,164.3111,164.5322,164.0303,164.1665,39640.0
2017-07-06 09:30:00,192.37,193.35,191.85,192.6,88704.0,163.6391,164.4727,163.1967,163.8347,88704.0
2017-07-06 10:00:00,192.63,192.93,192.29,192.54,10596.0,163.8602,164.1154,163.571,163.7837,10596.0
2017-07-06 10:30:00,192.65,192.66,191.72,191.87,11799.0,163.8772,163.8857,163.0861,163.2137,11799.0
2017-07-06 11:00:00,191.99,191.99,191.54,191.75,9269.0,163.3158,163.3158,162.933,163.1116,9269.0
2017-07-06 11:30:00,191.64,191.97,191.52,191.65,7134.0,163.0181,163.2988,162.916,163.0266,7134.0
2017-07-06 12:00:00,191.73,192.12,191.26,191.31,21475.0,163.0946,163.4264,162.6948,162.7374,21475.0
2017-07-06 12:30:00,191.5,192.38,191.48,192.18,27188.0,162.899,163.6476,162.882,163.4774,27188.0
2017-07-06 13:00:00,192.05,192.13,191.56,191.84,18721.0,163.3668,163.4349,162.95,163.1882,18721.0
2017-07-06 13:30:00,191.97,192.44,191.96,192.25,9591.0,163.2988,163.6986,163.2903,163.537,9591.0
2017-07-06 14:00:00,192.34,192.67,192.18,192.67,21105.0,163.6135,163.8942,163.4774,163.8942,21105.0
2017-07-06 14:30:00,192.52,192.71,192.22,192.71,15815.0,163.7666,163.9283,163.5115,163.9283,15815.0
2017-07-06 15:00:00,192.73,193.05,191.92,192.0,24292.0,163.9453,164.2175,163.2563,163.3243,24292.0
2017-07-06 15:30:00,192.0,192.0,190.96,191.37,50748.0,163.3243,163.3243,162.4396,162.7884,50748.0
2017-07-07 09:30:00,192.43,192.69,191.83,192.24,16107.0,163.6901,163.9113,163.1797,163.5285,16107.0
2017-07-07 10:00:00,192.35,192.35,191.73,192.27,9597.0,163.622,163.622,163.0946,163.554,9597.0
2017-07-07 10:30:00,192.22,192.9,192.14,192.16,12835.0,163.5115,164.0899,163.4434,163.4604,12835.0
2017-07-07 11:00:00,192.25,193.01,192.09,192.94,24481.0,163.537,164.1835,163.4009,164.1239,24481.0
2017-07-07 11:30:00,193.09,193.47,193.09,193.41,5625.0,164.2515,164.5748,164.2515,164.5237,5625.0
2017-07-07 12:00:00,193.26,193.5,192.87,192.87,13039.0,164.3961,164.6003,164.0644,164.0644,13039.0
2017-07-07 12:30:00,193.0,193.21,192.92,193.0,10088.0,164.175,164.3536,164.1069,164.175,10088.0
2017-07-07 13:00:00,193.0,193.14,192.8,192.8,6610.0,164.175,164.294,164.0048,164.0048,6610.0
2017-07-07 13:30:00,192.76,193.12,192.63,193.08,8749.0,163.9708,164.277,163.8602,164.243,8749.0
2017-07-07 14:00:00,193.1,193.12,192.14,192.28,11347.0,164.26,164.277,163.4434,163.5625,11347.0
2017-07-07 14:30:00,192.32,192.48,192.16,192.35,9186.0,163.5965,163.7326,163.4604,163.622,9186.0
2017-07-07 15:00:00,192.45,193.07,192.34,193.02,16396.0,163.7071,164.2345,163.6135,164.192,16396.0
2017-07-07 15:30:00,192.95,193.0,192.69,192.93,41821.0,164.1324,164.175,163.9113,164.1154,41821.0
2017-07-10 09:30:00,192.72,192.75,191.09,191.47,16967.0,163.9368,163.9623,162.5502,162.8735,16967.0
2017-07-10 10:00:00,191.4,191.75,190.9,191.75,19149.0,162.8139,163.1116,162.3886,163.1116,19149.0
2017-07-10 10:30:00,191.86,192.11,191.57,191.85,7901.0,163.2052,163.4179,162.9585,163.1967,7901.0
2017-07-10 11:00:00,191.85,192.36,191.85,192.36,8413.0,163.1967,163.6305,163.1967,163.6305,8413.0
2017-07-10 11:30:00,192.39,192.64,192.04,192.08,9308.0,163.6561,163.8687,163.3583,163.3924,9308.0
2017-07-10 12:00:00,192.11,192.68,192.11,192.65,6739.0,163.4179,163.9028,163.4179,163.8772,6739.0
2017-07-10 12:30:00,192.7,193.23,192.7,193.23,6492.0,163.9198,164.3706,163.9198,164.3706,6492.0
2017-07-10 13:00:00,193.24,193.42,193.24,193.33,11284.0,164.3791,164.5322,164.3791,164.4557,11284.0
2017-07-10 13:30:00,193.3,193.73,193.27,193.62,8540.0,164.4302,164.7959,164.4046,164.7024,8540.0
2017-07-10 14:00:00,193.67,194.49,193.67,194.36,7385.0,164.7449,165.4424,164.7449,165.3318,7385.0
2017-07-10 14:30:00,194.44,194.55,193.91,193.91,6257.0,165.3999,165.4935,164.949,164.949,6257.0
2017-07-10 15:00:00,193.88,193.97,193.25,193.27,21213.0,164.9235,165.0001,164.3876,164.4046,21213.0
2017-07-10 15:30:00,193.27,193.71,193.02,193.33,46781.0,164.4046,164.7789,164.192,164.4557,46781.0
2017-07-11 09:30:00,193.86,194.21,192.54,194.21,9059.0,164.9065,165.2042,163.7837,165.2042,9059.0
2017-07-11 10:00:00,194.1,194.75,193.89,194.53,10645.0,165.1107,165.6636,164.932,165.4764,10645.0
2017-07-11 10:30:00,194.39,194.95,194.06,194.48,7840.0,165.3574,165.8337,165.0766,165.4339,7840.0
2017-07-11 11:00:00,194.5,194.85,193.2,193.56,21384.0,165.4509,165.7487,164.3451,164.6513,21384.0
2017-07-11 11:30:00,193.56,195.42,193.34,194.34,23179.0,164.6513,166.2335,164.4642,165.3148,23179.0
2017-07-11 12:00:00,194.34,194.56,194.18,194.23,6380.0,165.3148,165.502,165.1787,165.2213,6380.0
2017-07-11 12:30:00,194.34,194.43,193.91,194.22,10651.0,165.3148,165.3914,164.949,165.2127,10651.0
2017-07-11 13:00:00,194.26,194.27,193.83,193.91,12592.0,165.2468,165.2553,164.881,164.949,12592.0
2017-07-11 13:30:00,193.92,194.83,193.87,194.7,11554.0,164.9576,165.7316,164.915,165.6211,11554.0
2017-07-11 14:00:00,194.7,194.77,194.23,194.55,7492.0,165.6211,165.6806,165.2213,165.4935,7492.0
2017-07-11 14:30:00,194.6,194.81,194.28,194.59,8411.0,165.536,165.7146,165.2638,165.5275,8411.0
2017-07-11 15:00:00,194.63,195.62,194.63,195.13,17867.0,165.5615,166.4037,165.5615,165.9868,17867.0
2017-07-11 15:30:00,195.12,195.27,194.59,195.01,70071.0,165.9783,166.1059,165.5275,165.8848,70071.0
2017-07-12 09:30:00,195.5,200.44,195.41,199.82,30998.0,166.3016,170.5038,166.225,169.9764,30998.0
2017-07-12 10:00:00,199.85,200.05,198.42,199.42,57520.0,170.0019,170.172,168.7855,169.6361,57520.0
2017-07-12 10:30:00,199.7,199.77,198.88,199.18,21911.0,169.8743,169.9338,169.1768,169.432,21911.0
2017-07-12 11:00:00,199.06,199.06,198.08,198.33,13600.0,169.3299,169.3299,168.4962,168.7089,13600.0
2017-07-12 11:30:00,198.38,198.81,198.15,198.78,10617.0,168.7514,169.1172,168.5558,169.0917,10617.0
2017-07-12 12:00:00,198.78,198.93,198.62,198.65,7700.0,169.0917,169.2193,168.9556,168.9811,7700.0
2017-07-12 12:30:00,198.71,198.86,198.52,198.82,9802.0,169.0322,169.1598,168.8705,169.1257,9802.0
2017-07-12 13:00:00,198.99,198.99,198.45,198.67,10585.0,169.2703,169.2703,168.811,168.9981,10585.0
2017-07-12 13:30:00,198.49,199.15,198.15,199.14,11058.0,168.845,169.4064,168.5558,169.3979,11058.0
2017-07-12 14:00:00,199.23,199.61,199.13,199.24,12989.0,169.4745,169.7977,169.3894,169.483,12989.0
2017-07-12 14:30:00,199.14,199.4,198.8,199.4,17299.0,169.3979,169.6191,169.1087,169.6191,17299.0
2017-07-12 15:00:00,199.38,199.45,198.99,199.29,20116.0,169.6021,169.6616,169.2703,169.5255,20116.0
2017-07-12 15:30:00,199.3,199.6,199.1,199.51,44368.0,169.534,169.7892,169.3639,169.7127,44368.0
2017-07-13 09:30:00,200.0,200.3,199.32,200.12,13106.0,170.1295,170.3847,169.5511,170.2316,13106.0
2017-07-13 10:00:00,200.12,200.25,199.59,199.97,17641.0,170.2316,170.3422,169.7807,170.104,17641.0
2017-07-13 10:30:00,199.62,200.22,199.24,200.06,19149.0,169.8062,170.3166,169.483,170.1805,19149.0
2017-07-13 11:00:00,199.92,200.28,199.84,200.09,14155.0,170.0614,170.3677,169.9934,170.206,14155.0
2017-07-13 11:30:00,200.02,200.26,199.98,200.13,7888.0,170.1465,170.3507,170.1125,170.2401,7888.0
2017-07-13 12:00:00,200.0,200.03,199.76,199.83,5700.0,170.1295,170.155,169.9253,169.9849,5700.0
2017-07-13 12:30:00,199.77,200.02,199.71,199.92,11214.0,169.9338,170.1465,169.8828,170.0614,11214.0
2017-07-13 13:00:00,199.98,200.14,199.81,200.12,6594.0,170.1125,170.2486,169.9679,170.2316,6594.0
2017-07-13 13:30:00,200.06,200.06,199.7,199.88,8470.0,170.1805,170.1805,169.8743,170.0274,8470.0
2017-07-13 14:00:00,199.94,199.94,199.08,199.08,9532.0,170.0785,170.0785,169.3469,169.3469,9532.0
2017-07-13 14:30:00,199.03,199.19,198.71,198.99,8386.0,169.3044,169.4405,169.0322,169.2703,8386.0
2017-07-13 15:00:00,198.94,198.94,198.37,198.72,14303.0,169.2278,169.2278,168.7429,169.0407,14303.0
2017-07-13 15:30:00,198.74,198.81,198.25,198.43,44295.0,169.0577,169.1172,168.6409,168.794,44295.0
2017-07-14 09:30:00,198.66,199.22,198.31,198.56,27140.0,168.9896,169.466,168.6919,168.9046,27140.0
2017-07-14 10:00:00,198.6,199.52,198.58,199.22,28654.0,168.9386,169.7212,168.9216,169.466,28654.0
2017-07-14 10:30:00,199.23,199.46,198.88,199.05,8807.0,169.4745,169.6701,169.1768,169.3214,8807.0
2017-07-14 11:00:00,198.92,199.04,198.44,198.55,37383.0,169.2108,169.3129,168.8025,168.8961,37383.0
2017-07-14 11:30:00,198.58,198.73,198.19,198.23,3564.0,168.9216,169.0492,168.5898,168.6238,3564.0
2017-07-14 12:00:00,198.31,198.37,197.87,197.9,4949.0,168.6919,168.7429,168.3176,168.3431,4949.0
2017-07-14 12:30:00,198.0,198.28,197.99,198.2,5519.0,168.4282,168.6664,168.4197,168.5983,5519.0
2017-07-14 13:00:00,198.1,198.35,197.91,198.3,19018.0,168.5133,168.7259,168.3516,168.6834,19018.0
2017-07-14 13:30:00,198.29,198.33,197.98,198.12,4164.0,168.6749,168.7089,168.4112,168.5303,4164.0
2017-07-14 14:00:00,198.1,198.12,197.86,197.86,5894.0,168.5133,168.5303,168.3091,168.3091,5894.0
2017-07-14 14:30:00,197.9,198.57,197.9,198.37,17094.0,168.3431,168.9131,168.3431,168.7429,17094.0
2017-07-14 15:00:00,198.34,198.88,198.3,198.88,11266.0,168.7174,169.1768,168.6834,169.1768,11266.0
2017-07-14 15:30:00,198.96,199.07,198.06,198.16,31181.0,169.2448,169.3384,168.4792,168.5643,31181.0
2017-07-17 09:30:00,198.24,198.31,196.14,197.4,13641.0,168.6324,168.6919,166.846,167.9178,13641.0
2017-07-17 10:00:00,197.4,197.54,196.8,197.54,18469.0,167.9178,168.0369,167.4074,168.0369,18469.0
2017-07-17 10:30:00,197.56,198.2,197.56,198.11,10951.0,168.0539,168.5983,168.0539,168.5218,10951.0
2017-07-17 11:00:00,197.99,198.19,197.86,197.9,8359.0,168.4197,168.5898,168.3091,168.3431,8359.0
2017-07-17 11:30:00,197.89,198.12,197.79,198.08,19721.0,168.3346,168.5303,168.2496,168.4962,19721.0
2017-07-17 12:00:00,197.95,197.95,197.66,197.83,5723.0,168.3857,168.3857,168.139,168.2836,5723.0
2017-07-17 12:30:00,197.84,198.01,197.73,198.01,5002.0,168.2921,168.4367,168.1985,168.4367,5002.0
2017-07-17 13:00:00,198.08,198.82,198.08,198.66,9574.0,168.4962,169.1257,168.4962,168.9896,9574.0
2017-07-17 13:30:00,198.67,198.67,198.27,198.31,4692.0,168.9981,168.9981,168.6579,168.6919,4692.0
2017-07-17 14:00:00,198.39,198.75,198.37,198.7,5617.0,168.7599,169.0662,168.7429,169.0236,5617.0
2017-07-17 14:30:00,198.75,199.08,198.75,198.92,6232.0,169.0662,169.3469,169.0662,169.2108,6232.0
2017-07-17 15:00:00,198.9,198.91,198.26,198.28,7114.0,169.1938,169.2023,168.6494,168.6664,7114.0
2017-07-17 15:30:00,198.22,198.53,198.2,198.27,31443.0,168.6153,168.879,168.5983,168.6579,31443.0
2017-07-18 09:30:00,198.08,198.31,196.7,196.76,21560.0,168.4962,168.6919,167.3224,167.3734,21560.0
2017-07-18 10:00:00,196.72,196.72,195.73,196.16,23107.0,167.3394,167.3394,166.4972,166.863,23107.0
2017-07-18 10:30:00,196.03,196.11,195.28,195.6,7300.0,166.7524,166.8205,166.1144,166.3866,7300.0
2017-07-18 11:00:00,195.71,196.37,195.64,196.23,9188.0,166.4802,167.0416,166.4207,166.9226,9188.0
2017-07-18 11:30:00,196.19,196.75,196.07,196.64,17757.0,166.8885,167.3649,166.7864,167.2713,17757.0
2017-07-18 12:00:00,196.62,196.7,196.27,196.4,27503.0,167.2543,167.3224,166.9566,167.0672,27503.0
2017-07-18 12:30:00,196.33,196.84,196.19,196.59,20984.0,167.0076,167.4414,166.8885,167.2288,20984.0
2017-07-18 13:00:00,196.75,197.34,196.75,197.21,10212.0,167.3649,167.8668,167.3649,167.7562,10212.0
2017-07-18 13:30:00,197.26,197.4,197.15,197.3,12423.0,167.7987,167.9178,167.7051,167.8327,12423.0
2017-07-18 14:00:00,197.23,197.75,197.23,197.75,5511.0,167.7732,168.2155,167.7732,168.2155,5511.0
2017-07-18 14:30:00,197.86,198.2,197.81,198.15,8249.0,168.3091,168.5983,168.2666,168.5558,8249.0
2017-07-18 15:00:00,198.1,198.22,197.48,197.48,15744.0,168.5133,168.6153,167.9859,167.9859,15744.0
2017-07-18 15:30:00,197.47,197.71,197.09,197.33,33672.0,167.9774,168.1815,167.6541,167.8583,33672.0
2017-07-19 09:30:00,198.11,198.17,197.52,197.97,6507.0,168.5218,168.5728,168.0199,168.4027,6507.0
2017-07-19 10:00:00,197.82,197.83,197.09,197.23,9884.0,168.2751,168.2836,167.6541,167.7732,9884.0
2017-07-19 10:30:00,197.27,197.61,197.05,197.31,18959.0,167.8072,168.0964,167.6201,167.8412,18959.0
2017-07-19 11:00:00,197.57,198.24,197.45,198.04,12717.0,168.0624,168.6324,167.9603,168.4622,12717.0
2017-07-19 11:30:00,198.04,198.57,198.04,198.41,11680.0,168.4622,168.9131,168.4622,168.777,11680.0
2017-07-19 12:00:00,198.34,199.15,198.34,199.0,3907.0,168.7174,169.4064,168.7174,169.2788,3907.0
2017-07-19 12:30:00,198.89,198.97,198.52,198.96,6094.0,169.1853,169.2533,168.8705,169.2448,6094.0
2017-07-19 13:00:00,198.91,199.35,198.84,199.02,5200.0,169.2023,169.5766,169.1427,169.2959,5200.0
2017-07-19 13:30:00,199.08,199.3,198.95,199.01,5504.0,169.3469,169.534,169.2363,169.2874,5504.0
2017-07-19 14:00:00,198.93,199.71,198.92,199.43,12503.0,169.2193,169.8828,169.2108,169.6446,12503.0
2017-07-19 14:30:00,199.42,199.59,199.3,199.46,4739.0,169.6361,169.7807,169.534,169.6701,4739.0
2017-07-19 15:00:00,199.44,199.45,198.54,198.59,19996.0,169.6531,169.6616,168.8875,168.9301,19996.0
2017-07-19 15:30:00,198.61,198.76,198.11,198.51,52920.0,168.9471,169.0747,168.5218,168.862,52920.0
2017-07-20 09:30:00,199.3,200.89,199.3,200.72,8591.0,169.534,170.8866,169.534,170.742,8591.0
2017-07-20 10:00:00,200.5,201.85,200.5,200.74,11171.0,170.5548,171.7032,170.5548,170.759,11171.0
2017-07-20 10:30:00,200.62,200.62,199.99,200.22,6317.0,170.6569,170.6569,170.121,170.3166,6317.0
2017-07-20 11:00:00,200.34,200.51,200.15,200.15,4174.0,170.4187,170.5633,170.2571,170.2571,4174.0
2017-07-20 11:30:00,200.14,200.19,199.75,199.82,6514.0,170.2486,170.2911,169.9168,169.9764,6514.0
2017-07-20 12:00:00,199.95,200.57,199.95,200.57,6675.0,170.087,170.6144,170.087,170.6144,6675.0
2017-07-20 12:30:00,200.5,200.92,200.49,200.72,5398.0,170.5548,170.9121,170.5463,170.742,5398.0
2017-07-20 13:00:00,200.64,200.64,200.0,200.34,9199.0,170.6739,170.6739,170.1295,170.4187,9199.0
2017-07-20 13:30:00,200.45,200.46,199.02,199.4,10323.0,170.5123,170.5208,169.2959,169.6191,10323.0
2017-07-20 14:00:00,199.37,199.55,199.05,199.26,10570.0,169.5936,169.7467,169.3214,169.5,10570.0
2017-07-20 14:30:00,199.17,199.52,199.0,199.38,6007.0,169.4235,169.7212,169.2788,169.6021,6007.0
2017-07-20 15:00:00,199.32,199.57,199.14,199.23,19920.0,169.5511,169.7637,169.3979,169.4745,19920.0
2017-07-20 15:30:00,199.3,199.3,198.62,199.12,38308.0,169.534,169.534,168.9556,169.3809,38308.0
2017-07-21 09:30:00,198.83,200.18,198.75,199.02,17627.0,169.1342,170.2826,169.0662,169.2959,17627.0
2017-07-21 10:00:00,199.04,199.32,198.49,199.07,17008.0,169.3129,169.5511,168.845,169.3384,17008.0
2017-07-21 10:30:00,199.19,200.35,199.19,200.13,12219.0,169.4405,170.4272,169.4405,170.2401,12219.0
2017-07-21 11:00:00,200.13,200.79,200.13,200.58,6935.0,170.2401,170.8015,170.2401,170.6229,6935.0
2017-07-21 11:30:00,200.72,201.23,200.63,201.13,6104.0,170.742,171.1758,170.6654,171.0907,6104.0
2017-07-21 12:00:00,201.09,201.46,201.0,201.22,5368.0,171.0567,171.3714,170.9801,171.1673,5368.0
2017-07-21 12:30:00,201.27,201.69,201.19,201.69,5904.0,171.2098,171.5671,171.1418,171.5671,5904.0
2017-07-21 13:00:00,201.68,201.87,201.45,201.53,4563.0,171.5586,171.7202,171.3629,171.431,4563.0
2017-07-21 13:30:00,201.56,202.0,201.28,201.89,7154.0,171.4565,171.8308,171.2183,171.7372,7154.0
2017-07-21 14:00:00,202.0,202.14,201.52,201.66,8200.0,171.8308,171.9499,171.4225,171.5416,8200.0
2017-07-21 14:30:00,201.88,201.88,201.41,201.81,6101.0,171.7287,171.7287,171.3289,171.6692,6101.0
2017-07-21 15:00:00,201.82,202.06,201.05,201.34,18275.0,171.6777,171.8818,171.0227,171.2694,18275.0
2017-07-21 15:30:00,201.16,201.99,201.14,201.47,34803.0,171.1162,171.8223,171.0992,171.3799,34803.0
2017-07-24 09:30:00,201.4,202.38,201.37,202.11,19507.0,171.3204,172.154,171.2949,171.9244,19507.0
2017-07-24 10:00:00,201.99,203.16,201.59,202.53,30822.0,171.8223,172.8175,171.482,172.2816,30822.0
2017-07-24 10:30:00,202.74,202.76,201.81,201.81,8333.0,172.4603,172.4773,171.6692,171.6692,8333.0
2017-07-24 11:00:00,201.86,201.86,201.33,201.45,28105.0,171.7117,171.7117,171.2609,171.3629,28105.0
2017-07-24 11:30:00,201.46,202.24,201.32,202.04,15361.0,171.3714,172.0349,171.2523,171.8648,15361.0
2017-07-24 12:00:00,202.09,202.25,201.82,202.12,8336.0,171.9073,172.0434,171.6777,171.9329,8336.0
2017-07-24 12:30:00,202.05,202.11,201.72,201.73,3067.0,171.8733,171.9244,171.5926,171.6011,3067.0
2017-07-24 13:00:00,201.65,201.83,201.44,201.6,7269.0,171.5331,171.6862,171.3544,171.4905,7269.0
2017-07-24 13:30:00,201.6,202.0,201.48,201.61,6703.0,171.4905,171.8308,171.3884,171.499,6703.0
2017-07-24 14:00:00,201.78,201.9,201.54,201.63,6398.0,171.6436,171.7457,171.4395,171.516,6398.0
2017-07-24 14:30:00,201.61,201.78,201.37,201.69,15162.0,171.499,171.6436,171.2949,171.5671,15162.0
2017-07-24 15:00:00,201.73,202.26,201.68,202.26,10121.0,171.6011,172.052,171.5586,172.052,10121.0
2017-07-24 15:30:00,202.13,202.19,201.55,201.65,19656.0,171.9414,171.9924,171.448,171.5331,19656.0
2017-07-25 09:30:00,202.08,202.78,201.39,201.61,7964.0,171.8988,172.4943,171.3119,171.499,7964.0
2017-07-25 10:00:00,201.7,202.35,201.1,202.35,12366.0,171.5756,172.1285,171.0652,172.1285,12366.0
2017-07-25 10:30:00,202.39,202.85,201.44,202.85,18551.0,172.1625,172.5538,171.3544,172.5538,18551.0
2017-07-25 11:00:00,202.85,202.97,202.45,202.79,18273.0,172.5538,172.6559,172.2136,172.5028,18273.0
2017-07-25 11:30:00,202.91,202.92,202.3,202.65,6645.0,172.6049,172.6134,172.086,172.3837,6645.0
2017-07-25 12:00:00,202.61,203.13,202.54,203.04,7292.0,172.3497,172.792,172.2901,172.7155,7292.0
2017-07-25 12:30:00,203.13,203.62,203.07,203.15,5376.0,172.792,173.2088,172.741,172.809,5376.0
2017-07-25 13:00:00,203.21,203.27,203.01,203.21,6878.0,172.8601,172.9111,172.6899,172.8601,6878.0
2017-07-25 13:30:00,203.19,203.32,203.0,203.11,7893.0,172.8431,172.9536,172.6814,172.775,7893.0
2017-07-25 14:00:00,203.14,203.5,203.03,203.5,9474.0,172.8005,173.1068,172.707,173.1068,9474.0
2017-07-25 14:30:00,203.43,203.72,203.43,203.72,7250.0,173.0472,173.2939,173.0472,173.2939,7250.0
2017-07-25 15:00:00,203.77,203.82,203.05,203.27,9064.0,173.3364,173.379,172.724,172.9111,9064.0
2017-07-25 15:30:00,203.25,203.75,203.17,203.59,44764.0,172.8941,173.3194,172.826,173.1833,44764.0
2017-07-26 09:30:00,204.65,204.7,203.01,203.76,7777.0,174.085,174.1275,172.6899,173.3279,7777.0
2017-07-26 10:00:00,203.2,203.93,203.08,203.27,7471.0,172.8516,173.4725,172.7495,172.9111,7471.0
2017-07-26 10:30:00,203.43,203.98,203.2,203.39,13632.0,173.0472,173.5151,172.8516,173.0132,13632.0
2017-07-26 11:00:00,203.51,203.83,203.36,203.66,3476.0,173.1153,173.3875,172.9877,173.2429,3476.0
2017-07-26 11:30:00,203.6,203.92,203.41,203.72,5905.0,173.1918,173.464,173.0302,173.2939,5905.0
2017-07-26 12:00:00,203.89,203.92,203.53,203.55,3470.0,173.4385,173.464,173.1323,173.1493,3470.0
2017-07-26 12:30:00,203.51,203.56,203.13,203.54,6063.0,173.1153,173.1578,172.792,173.1408,6063.0
2017-07-26 13:00:00,203.55,203.6,203.04,203.12,5400.0,173.1493,173.1918,172.7155,172.7835,5400.0
2017-07-26 13:30:00,203.35,203.78,203.11,203.64,4075.0,172.9792,173.3449,172.775,173.2258,4075.0
2017-07-26 14:00:00,203.27,203.65,203.2,203.26,4515.0,172.9111,173.2344,172.8516,172.9026,4515.0
2017-07-26 14:30:00,203.43,203.63,203.24,203.32,4770.0,173.0472,173.2173,172.8856,172.9536,4770.0
2017-07-26 15:00:00,203.33,203.66,202.55,202.64,9438.0,172.9621,173.2429,172.2986,172.3752,9438.0
2017-07-26 15:30:00,202.63,203.57,202.5,203.48,36530.0,172.3667,173.1663,172.2561,173.0897,36530.0
2017-07-27 09:30:00,203.91,204.47,203.2,203.31,11415.0,173.4555,173.9319,172.8516,172.9451,11415.0
2017-07-27 10:00:00,203.17,203.86,202.57,202.59,9614.0,172.826,173.413,172.3157,172.3327,9614.0
2017-07-27 10:30:00,202.64,203.2,202.1,202.84,11360.0,172.3752,172.8516,171.9159,172.5453,11360.0
2017-07-27 11:00:00,202.99,203.1,202.34,202.99,26201.0,172.6729,172.7665,172.12,172.6729,26201.0
2017-07-27 11:30:00,202.88,203.48,202.84,203.01,10333.0,172.5794,173.0897,172.5453,172.6899,10333.0
2017-07-27 12:00:00,203.16,203.53,203.06,203.45,10679.0,172.8175,173.1323,172.7325,173.0642,10679.0
2017-07-27 12:30:00,203.46,203.5,202.66,202.82,8612.0,173.0727,173.1068,172.3922,172.5283,8612.0
2017-07-27 13:00:00,202.79,202.94,202.32,202.51,13888.0,172.5028,172.6304,172.103,172.2646,13888.0
2017-07-27 13:30:00,202.57,202.84,202.38,202.54,6263.0,172.3157,172.5453,172.154,172.2901,6263.0
2017-07-27 14:00:00,202.54,202.88,202.23,202.39,15257.0,172.2901,172.5794,172.0264,172.1625,15257.0
2017-07-27 14:30:00,202.39,202.52,201.99,201.99,12813.0,172.1625,172.2731,171.8223,171.8223,12813.0
2017-07-27 15:00:00,202.07,202.75,201.99,202.63,14194.0,171.8903,172.4688,171.8223,172.3667,14194.0
2017-07-27 15:30:00,202.61,202.91,202.5,202.85,41766.0,172.3497,172.6049,172.2561,172.5538,41766.0
2017-07-28 09:30:00,203.02,203.93,202.42,203.29,9548.0,172.6984,173.4725,172.1881,172.9281,9548.0
2017-07-28 10:00:00,202.9,203.59,202.88,203.46,11718.0,172.5964,173.1833,172.5794,173.0727,11718.0
2017-07-28 10:30:00,203.77,204.25,203.55,203.85,8935.0,173.3364,173.7447,173.1493,173.4045,8935.0
2017-07-28 11:00:00,203.76,204.24,203.64,204.05,8901.0,173.3279,173.7362,173.2258,173.5746,8901.0
2017-07-28 11:30:00,204.16,204.74,203.59,203.64,7713.0,173.6682,174.1616,173.1833,173.2258,7713.0
2017-07-28 12:00:00,203.66,204.1,203.63,203.79,5532.0,173.2429,173.6171,173.2173,173.3534,5532.0
2017-07-28 12:30:00,203.83,204.1,203.39,204.06,6181.0,173.3875,173.6171,173.0132,173.5831,6181.0
2017-07-28 13:00:00,204.07,204.37,203.39,203.52,20121.0,173.5916,173.8468,173.0132,173.1238,20121.0
2017-07-28 13:30:00,203.67,204.68,203.6,204.49,8084.0,173.2514,174.1105,173.1918,173.9489,8084.0
2017-07-28 14:00:00,204.41,204.78,204.22,204.69,5899.0,173.8808,174.1956,173.7192,174.119,5899.0
2017-07-28 14:30:00,204.62,205.3,204.62,204.92,8456.0,174.0595,174.6379,174.0595,174.3147,8456.0
2017-07-28 15:00:00,205.06,205.31,204.61,204.98,12669.0,174.4338,174.6464,174.051,174.3657,12669.0
2017-07-28 15:30:00,204.99,205.89,204.84,205.73,49113.0,174.3742,175.1398,174.2466,175.0037,49113.0
2017-07-31 09:30:00,206.02,207.1,206.02,206.23,21974.0,175.2504,176.1691,175.2504,175.429,21974.0
2017-07-31 10:00:00,206.08,206.34,206.0,206.1,28752.0,175.3014,175.5226,175.2334,175.3184,28752.0
2017-07-31 10:30:00,206.33,207.0,206.29,206.4,6887.0,175.5141,176.084,175.4801,175.5736,6887.0
2017-07-31 11:00:00,206.46,206.49,206.0,206.07,8851.0,175.6247,175.6502,175.2334,175.2929,8851.0
2017-07-31 11:30:00,206.05,207.07,206.0,206.41,10158.0,175.2759,176.1436,175.2334,175.5821,10158.0
2017-07-31 12:00:00,206.31,206.59,206.0,206.45,5832.0,175.4971,175.7353,175.2334,175.6162,5832.0
2017-07-31 12:30:00,206.49,206.62,206.3,206.43,10395.0,175.6502,175.7608,175.4886,175.5992,10395.0
2017-07-31 13:00:00,206.41,206.58,206.31,206.51,8163.0,175.5821,175.7268,175.4971,175.6672,8163.0
2017-07-31 13:30:00,206.42,206.93,206.36,206.87,8196.0,175.5906,176.0245,175.5396,175.9734,8196.0
2017-07-31 14:00:00,206.85,206.85,206.31,206.32,6836.0,175.9564,175.9564,175.4971,175.5056,6836.0
2017-07-31 14:30:00,206.31,206.43,205.81,206.08,25504.0,175.4971,175.5992,175.0718,175.3014,25504.0
2017-07-31 15:00:00,206.05,206.5,205.77,206.28,15360.0,175.2759,175.6587,175.0377,175.4716,15360.0
2017-07-31 15:30:00,206.3,206.88,206.02,206.1,38827.0,175.4886,175.9819,175.2504,175.3184,38827.0
2017-08-01 09:30:00,207.23,207.44,205.18,205.56,12569.0,176.2797,176.4583,174.5358,174.8591,12569.0
2017-08-01 10:00:00,205.38,205.78,205.27,205.72,19657.0,174.706,175.0462,174.6124,174.9952,19657.0
2017-08-01 10:30:00,205.73,206.31,205.47,205.84,12446.0,175.0037,175.4971,174.7825,175.0973,12446.0
2017-08-01 11:00:00,205.85,206.1,205.46,205.49,14532.0,175.1058,175.3184,174.774,174.7995,14532.0
2017-08-01 11:30:00,205.56,205.92,205.47,205.87,10636.0,174.8591,175.1653,174.7825,175.1228,10636.0
2017-08-01 12:00:00,205.87,206.07,205.74,205.85,12911.0,175.1228,175.2929,175.0122,175.1058,12911.0
2017-08-01 12:30:00,205.92,206.27,205.31,206.26,17710.0,175.1653,175.4631,174.6464,175.4545,17710.0
2017-08-01 13:00:00,206.31,206.33,206.0,206.31,9982.0,175.4971,175.5141,175.2334,175.4971,9982.0
2017-08-01 13:30:00,206.35,206.42,206.16,206.36,6535.0,175.5311,175.5906,175.3695,175.5396,6535.0
2017-08-01 14:00:00,206.31,206.45,205.81,205.85,24371.0,175.4971,175.6162,175.0718,175.1058,24371.0
2017-08-01 14:30:00,205.72,206.27,205.44,206.26,12080.0,174.9952,175.4631,174.757,175.4545,12080.0
2017-08-01 15:00:00,206.25,206.25,205.45,205.89,26526.0,175.446,175.446,174.7655,175.1398,26526.0
2017-08-01 15:30:00,205.8,206.77,205.7,206.63,53272.0,175.0632,175.8884,174.9782,175.7693,53272.0
2017-08-02 09:30:00,206.26,208.54,204.54,208.1,16975.0,175.4545,177.394,173.9914,177.0197,16975.0
2017-08-02 10:00:00,208.07,208.53,207.4,207.4,13388.0,176.9942,177.3855,176.4243,176.4243,13388.0
2017-08-02 10:30:00,207.53,207.78,206.65,206.75,9931.0,176.5349,176.7475,175.7863,175.8714,9931.0
2017-08-02 11:00:00,206.89,207.56,206.32,207.11,12932.0,175.9905,176.5604,175.5056,176.1776,12932.0
2017-08-02 11:30:00,206.9,207.27,206.48,206.59,10857.0,175.999,176.3137,175.6417,175.7353,10857.0
2017-08-02 12:00:00,206.48,206.7,206.06,206.51,8128.0,175.6417,175.8288,175.2844,175.6672,8128.0
2017-08-02 12:30:00,206.42,207.15,206.42,206.83,12148.0,175.5906,176.2116,175.5906,175.9394,12148.0
2017-08-02 13:00:00,206.75,207.99,206.49,207.35,10387.0,175.8714,176.9262,175.6502,176.3818,10387.0
2017-08-02 13:30:00,207.35,208.27,207.18,207.67,18844.0,176.3818,177.1643,176.2371,176.654,18844.0
2017-08-02 14:00:00,207.6,208.5,207.55,208.22,29619.0,176.5944,177.36,176.5519,177.1218,29619.0
2017-08-02 14:30:00,208.08,208.54,208.0,208.16,27445.0,177.0027,177.394,176.9347,177.0708,27445.0
2017-08-02 15:00:00,208.15,209.24,207.98,209.21,22071.0,177.0623,177.9895,176.9177,177.964,22071.0
2017-08-02 15:30:00,209.11,209.17,207.26,208.23,65317.0,177.8789,177.9299,176.3052,177.1303,65317.0
2017-08-03 09:30:00,209.0,213.6,208.38,210.99,62854.0,177.7853,181.6983,177.2579,179.4781,62854.0
2017-08-03 10:00:00,210.22,212.5,210.1,210.39,19494.0,178.8231,180.7626,178.721,178.9677,19494.0
2017-08-03 10:30:00,210.37,212.96,210.37,211.39,15943.0,178.9507,181.1539,178.9507,179.8184,15943.0
2017-08-03 11:00:00,211.66,212.38,210.89,211.24,11645.0,180.048,180.6605,179.393,179.6908,11645.0
2017-08-03 11:30:00,211.3,211.92,211.16,211.26,7055.0,179.7418,180.2692,179.6227,179.7078,7055.0
2017-08-03 12:00:00,211.57,211.91,211.08,211.09,6706.0,179.9715,180.2607,179.5547,179.5632,6706.0
2017-08-03 12:30:00,211.14,212.23,211.14,211.96,9672.0,179.6057,180.5329,179.6057,180.3032,9672.0
2017-08-03 13:00:00,212.3,212.98,212.18,212.35,18398.0,180.5925,181.1709,180.4904,180.635,18398.0
2017-08-03 13:30:00,212.21,212.69,211.9,212.41,13784.0,180.5159,180.9242,180.2522,180.686,13784.0
2017-08-03 14:00:00,211.92,212.53,211.66,212.27,13795.0,180.2692,180.7881,180.048,180.5669,13795.0
2017-08-03 14:30:00,212.37,212.82,212.0,212.55,19883.0,180.652,181.0348,180.3373,180.8051,19883.0
2017-08-03 15:00:00,212.6,214.76,212.5,213.95,35854.0,180.8476,182.685,180.7626,181.996,35854.0
2017-08-03 15:30:00,213.87,214.22,213.57,213.93,59379.0,181.928,182.2257,181.6728,181.979,59379.0
2017-08-04 09:30:00,213.97,215.37,213.97,214.41,24577.0,182.013,183.2039,182.013,182.3873,24577.0
2017-08-04 10:00:00,214.71,214.74,213.66,213.87,11156.0,182.6425,182.668,181.7493,181.928,11156.0
2017-08-04 10:30:00,214.09,214.27,213.54,214.14,10600.0,182.1151,182.2682,181.6473,182.1576,10600.0
2017-08-04 11:00:00,214.27,214.52,213.8,214.5,14835.0,182.2682,182.4809,181.8684,182.4639,14835.0
2017-08-04 11:30:00,214.31,214.33,213.03,214.04,10426.0,182.3023,182.3193,181.2134,182.0726,10426.0
2017-08-04 12:00:00,214.04,214.23,213.81,214.0,5312.0,182.0726,182.2342,181.8769,182.0386,5312.0
2017-08-04 12:30:00,214.12,214.24,213.94,213.94,4385.0,182.1406,182.2427,181.9875,181.9875,4385.0
2017-08-04 13:00:00,213.84,214.07,213.7,213.72,4493.0,181.9025,182.0981,181.7834,181.8004,4493.0
2017-08-04 13:30:00,213.65,213.97,213.65,213.97,3108.0,181.7408,182.013,181.7408,182.013,3108.0
2017-08-04 14:00:00,213.99,214.54,213.97,214.23,11214.0,182.03,182.4979,182.013,182.2342,11214.0
2017-08-04 14:30:00,214.31,214.31,213.85,213.9,6827.0,182.3023,182.3023,181.911,181.9535,6827.0
2017-08-04 15:00:00,214.01,214.2,213.85,214.09,7993.0,182.0471,182.2087,181.911,182.1151,7993.0
2017-08-04 15:30:00,214.19,214.19,213.58,213.89,28325.0,182.2002,182.2002,181.6813,181.945,28325.0
2017-08-07 09:30:00,214.02,214.59,213.61,213.87,16315.0,182.0556,182.5404,181.7068,181.928,16315.0
2017-08-07 10:00:00,213.96,214.35,213.17,213.17,13487.0,182.0045,182.3363,181.3325,181.3325,13487.0
2017-08-07 10:30:00,213.28,213.51,212.37,212.6,12830.0,181.4261,181.6217,180.652,180.8476,12830.0
2017-08-07 11:00:00,212.53,213.46,212.52,212.55,10652.0,180.7881,181.5792,180.7796,180.8051,10652.0
2017-08-07 11:30:00,212.7,213.5,212.6,212.83,5536.0,180.9327,181.6132,180.8476,181.0433,5536.0
2017-08-07 12:00:00,212.76,212.87,212.5,212.64,5752.0,180.9838,181.0773,180.7626,180.8817,5752.0
2017-08-07 12:30:00,212.63,213.47,212.57,213.31,4570.0,180.8732,181.5877,180.8221,181.4516,4570.0
2017-08-07 13:00:00,213.35,213.39,212.87,213.15,3440.0,181.4856,181.5197,181.0773,181.3155,3440.0
2017-08-07 13:30:00,213.04,213.66,212.82,213.08,6817.0,181.2219,181.7493,181.0348,181.256,6817.0
2017-08-07 14:00:00,213.17,213.27,212.69,213.15,3661.0,181.3325,181.4176,180.9242,181.3155,3661.0
2017-08-07 14:30:00,213.14,213.95,213.04,213.7,11852.0,181.307,181.996,181.2219,181.7834,11852.0
2017-08-07 15:00:00,213.62,213.88,213.4,213.42,14240.0,181.7153,181.9365,181.5282,181.5452,14240.0
2017-08-07 15:30:00,213.56,213.68,213.27,213.53,21957.0,181.6643,181.7663,181.4176,181.6388,21957.0
2017-08-08 09:30:00,213.75,214.19,213.47,214.04,14613.0,181.8259,182.2002,181.5877,182.0726,14613.0
2017-08-08 10:00:00,214.05,214.33,213.57,213.94,15041.0,182.0811,182.3193,181.6728,181.9875,15041.0
2017-08-08 10:30:00,214.02,214.09,213.58,213.96,13976.0,182.0556,182.1151,181.6813,182.0045,13976.0
2017-08-08 11:00:00,213.95,214.15,213.75,213.85,15248.0,181.996,182.1662,181.8259,181.911,15248.0
2017-08-08 11:30:00,213.99,214.49,213.97,214.49,7412.0,182.03,182.4554,182.013,182.4554,7412.0
2017-08-08 12:00:00,214.5,214.97,214.48,214.95,3751.0,182.4639,182.8637,182.4469,182.8467,3751.0
2017-08-08 12:30:00,214.77,214.92,214.57,214.58,5235.0,182.6936,182.8212,182.5234,182.5319,5235.0
2017-08-08 13:00:00,214.64,214.78,214.41,214.41,4181.0,182.583,182.7021,182.3873,182.3873,4181.0
2017-08-08 13:30:00,214.3,214.3,213.85,213.99,9327.0,182.2938,182.2938,181.911,182.03,9327.0
2017-08-08 14:00:00,213.99,213.99,213.75,213.92,5441.0,182.03,182.03,181.8259,181.9705,5441.0
2017-08-08 14:30:00,213.95,214.11,213.82,213.97,8420.0,181.996,182.1321,181.8854,182.013,8420.0
2017-08-08 15:00:00,214.0,214.0,213.57,213.98,8466.0,182.0386,182.0386,181.6728,182.0215,8466.0
2017-08-08 15:30:00,213.95,214.08,213.38,214.0,29940.0,181.996,182.1066,181.5112,182.0386,29940.0
2017-08-09 09:30:00,213.82,215.55,213.09,215.41,21616.0,181.8854,183.3571,181.2645,183.238,21616.0
2017-08-09 10:00:00,215.0,215.4,213.73,214.98,12894.0,182.8892,183.2295,181.8089,182.8722,12894.0
2017-08-09 10:30:00,214.28,215.39,213.99,215.39,10835.0,182.2767,183.221,182.03,183.221,10835.0
2017-08-09 11:00:00,215.4,215.48,214.49,214.51,8992.0,183.2295,183.2975,182.4554,182.4724,8992.0
2017-08-09 11:30:00,214.92,216.0,214.61,216.0,6229.0,182.8212,183.7399,182.5575,183.7399,6229.0
2017-08-09 12:00:00,215.58,215.82,214.78,215.06,8108.0,183.3826,183.5867,182.7021,182.9402,8108.0
2017-08-09 12:30:00,214.84,215.05,214.16,214.64,9484.0,182.7531,182.9317,182.1747,182.583,9484.0
2017-08-09 13:00:00,214.75,215.14,214.42,214.74,7131.0,182.6765,183.0083,182.3958,182.668,7131.0
2017-08-09 13:30:00,214.79,215.14,214.74,215.08,5911.0,182.7106,183.0083,182.668,182.9573,5911.0
2017-08-09 14:00:00,215.04,215.04,214.21,214.41,9684.0,182.9232,182.9232,182.2172,182.3873,9684.0
2017-08-09 14:30:00,214.3,214.52,214.12,214.31,7181.0,182.2938,182.4809,182.1406,182.3023,7181.0
2017-08-09 15:00:00,214.31,214.46,214.14,214.44,8297.0,182.3023,182.4299,182.1576,182.4128,8297.0
2017-08-09 15:30:00,214.38,215.31,214.38,215.01,31232.0,182.3618,183.1529,182.3618,182.8977,31232.0
2017-08-10 09:30:00,214.62,218.49,214.61,218.47,29569.0,182.566,185.858,182.5575,185.8409,29569.0
2017-08-10 10:00:00,218.22,218.22,214.68,215.01,13362.0,185.6283,185.6283,182.617,182.8977,13362.0
2017-08-10 10:30:00,215.14,215.85,214.65,215.49,10878.0,183.0083,183.6123,182.5915,183.306,10878.0
2017-08-10 11:00:00,215.26,215.26,214.02,214.43,8992.0,183.1104,183.1104,182.0556,182.4043,8992.0
2017-08-10 11:30:00,214.44,214.59,213.39,213.46,7132.0,182.4128,182.5404,181.5197,181.5792,7132.0
2017-08-10 12:00:00,213.5,214.5,213.23,213.89,5682.0,181.6132,182.4639,181.3836,181.945,5682.0
2017-08-10 12:30:00,213.93,214.46,213.75,214.46,9713.0,181.979,182.4299,181.8259,182.4299,9713.0
2017-08-10 13:00:00,214.47,214.96,214.14,214.8,8525.0,182.4384,182.8552,182.1576,182.7191,8525.0
2017-08-10 13:30:00,214.97,215.06,214.35,214.46,3810.0,182.8637,182.9402,182.3363,182.4299,3810.0
2017-08-10 14:00:00,214.27,215.0,214.15,214.64,8290.0,182.2682,182.8892,182.1662,182.583,8290.0
2017-08-10 14:30:00,214.78,215.09,214.49,214.51,5811.0,182.7021,182.9658,182.4554,182.4724,5811.0
2017-08-10 15:00:00,214.5,214.6,213.41,213.47,8921.0,182.4639,182.5489,181.5367,181.5877,8921.0
2017-08-10 15:30:00,213.55,213.74,213.04,213.16,22936.0,181.6558,181.8174,181.2219,181.324,22936.0
2017-08-11 09:30:00,214.83,214.89,213.09,213.85,17868.0,182.7446,182.7956,181.2645,181.911,17868.0
2017-08-11 10:00:00,213.4,214.5,213.4,214.37,7024.0,181.5282,182.4639,181.5282,182.3533,7024.0
2017-08-11 10:30:00,214.5,215.27,214.25,214.92,7074.0,182.4639,183.1189,182.2512,182.8212,7074.0
2017-08-11 11:00:00,214.78,214.78,214.04,214.47,3753.0,182.7021,182.7021,182.0726,182.4384,3753.0
2017-08-11 11:30:00,214.05,214.46,214.05,214.2,4294.0,182.0811,182.4299,182.0811,182.2087,4294.0
2017-08-11 12:00:00,214.13,214.3,213.6,214.08,3480.0,182.1491,182.2938,181.6983,182.1066,3480.0
2017-08-11 12:30:00,214.08,214.21,213.84,213.89,3722.0,182.1066,182.2172,181.9025,181.945,3722.0
2017-08-11 13:00:00,214.0,214.3,213.92,214.23,2239.0,182.0386,182.2938,181.9705,182.2342,2239.0
2017-08-11 13:30:00,214.2,214.31,214.07,214.31,3794.0,182.2087,182.3023,182.0981,182.3023,3794.0
2017-08-11 14:00:00,214.31,214.31,213.64,213.71,5857.0,182.3023,182.3023,181.7323,181.7919,5857.0
2017-08-11 14:30:00,213.62,213.96,213.55,213.55,5949.0,181.7153,182.0045,181.6558,181.6558,5949.0
2017-08-11 15:00:00,213.55,213.89,213.51,213.65,4526.0,181.6558,181.945,181.6217,181.7408,4526.0
2017-08-11 15:30:00,213.74,213.74,213.02,213.13,27837.0,181.8174,181.8174,181.2049,181.2985,27837.0
2017-08-14 09:30:00,214.82,215.49,213.8,214.89,25611.0,182.7361,183.306,181.8684,182.7956,25611.0
2017-08-14 10:00:00,214.92,214.92,214.2,214.68,4582.0,182.8212,182.8212,182.2087,182.617,4582.0
2017-08-14 10:30:00,214.66,216.04,214.66,215.97,6296.0,182.6,183.7739,182.6,183.7143,6296.0
2017-08-14 11:00:00,216.08,216.09,215.37,215.37,4991.0,183.8079,183.8164,183.2039,183.2039,4991.0
2017-08-14 11:30:00,215.34,215.36,214.91,215.04,16937.0,183.1784,183.1954,182.8126,182.9232,16937.0
2017-08-14 12:00:00,215.04,215.22,214.78,214.96,4013.0,182.9232,183.0763,182.7021,182.8552,4013.0
2017-08-14 12:30:00,215.02,215.02,214.82,214.83,3318.0,182.9062,182.9062,182.7361,182.7446,3318.0
2017-08-14 13:00:00,214.84,215.16,214.75,214.99,3985.0,182.7531,183.0253,182.6765,182.8807,3985.0
2017-08-14 13:30:00,214.99,215.15,214.76,215.1,3338.0,182.8807,183.0168,182.685,182.9743,3338.0
2017-08-14 14:00:00,215.11,215.11,214.67,214.71,3342.0,182.9828,182.9828,182.6085,182.6425,3342.0
2017-08-14 14:30:00,214.82,215.13,214.35,214.61,24903.0,182.7361,182.9998,182.3363,182.5575,24903.0
2017-08-14 15:00:00,214.74,215.19,214.35,215.01,23866.0,182.668,183.0508,182.3363,182.8977,23866.0
2017-08-14 15:30:00,215.14,215.58,214.85,214.91,46586.0,183.0083,183.3826,182.7616,182.8126,46586.0
2017-08-15 09:30:00,215.14,215.32,214.2,215.11,42115.0,183.0083,183.1614,182.2087,182.9828,42115.0
2017-08-15 10:00:00,215.23,216.3,214.95,216.06,8227.0,183.0849,183.995,182.8467,183.7909,8227.0
2017-08-15 10:30:00,215.96,215.96,214.79,215.06,9126.0,183.7058,183.7058,182.7106,182.9402,9126.0
2017-08-15 11:00:00,215.09,215.7,215.09,215.49,9026.0,182.9658,183.4847,182.9658,183.306,9026.0
2017-08-15 11:30:00,215.35,215.57,214.68,214.68,10196.0,183.1869,183.3741,182.617,182.617,10196.0
2017-08-15 12:00:00,214.5,215.14,214.5,214.73,6030.0,182.4639,183.0083,182.4639,182.6595,6030.0
2017-08-15 12:30:00,214.66,215.24,214.65,215.02,11893.0,182.6,183.0934,182.5915,182.9062,11893.0
2017-08-15 13:00:00,214.59,215.07,214.51,214.72,7618.0,182.5404,182.9487,182.4724,182.651,7618.0
2017-08-15 13:30:00,214.88,215.28,214.5,214.5,7798.0,182.7871,183.1274,182.4639,182.4639,7798.0
2017-08-15 14:00:00,214.59,215.19,214.11,214.7,6316.0,182.5404,183.0508,182.1321,182.634,6316.0
2017-08-15 14:30:00,214.9,215.03,214.27,214.64,7041.0,182.8041,182.9147,182.2682,182.583,7041.0
2017-08-15 15:00:00,214.59,215.16,214.25,214.78,8280.0,182.5404,183.0253,182.2512,182.7021,8280.0
2017-08-15 15:30:00,214.74,214.87,214.06,214.27,19057.0,182.668,182.7786,182.0896,182.2682,19057.0
2017-08-16 09:30:00,214.41,215.3,213.43,214.21,12522.0,182.3873,183.1444,181.5537,182.2172,12522.0
2017-08-16 10:00:00,214.64,215.07,214.55,214.93,3100.0,182.583,182.9487,182.5064,182.8297,3100.0
2017-08-16 10:30:00,214.93,214.93,214.01,214.29,8584.0,182.8297,182.8297,182.0471,182.2852,8584.0
2017-08-16 11:00:00,214.29,214.39,213.51,213.53,3945.0,182.2852,182.3703,181.6217,181.6388,3945.0
2017-08-16 11:30:00,213.43,213.76,213.26,213.51,5715.0,181.5537,181.8344,181.4091,181.6217,5715.0
2017-08-16 12:00:00,213.41,213.67,212.89,212.99,9617.0,181.5367,181.7578,181.0943,181.1794,9617.0
2017-08-16 12:30:00,213.02,213.31,212.76,212.91,5468.0,181.2049,181.4516,180.9838,181.1114,5468.0
2017-08-16 13:00:00,212.75,212.87,212.03,212.14,13156.0,180.9752,181.0773,180.3628,180.4564,13156.0
2017-08-16 13:30:00,212.27,212.46,211.7,212.46,9705.0,180.5669,180.7286,180.0821,180.7286,9705.0
2017-08-16 14:00:00,211.98,212.15,211.1,211.13,12920.0,180.3202,180.4649,179.5717,179.5972,12920.0
2017-08-16 14:30:00,211.25,212.32,211.19,211.6,16231.0,179.6993,180.6095,179.6482,179.997,16231.0
2017-08-16 15:00:00,211.71,212.32,211.19,211.42,30046.0,180.0906,180.6095,179.6482,179.8439,30046.0
2017-08-16 15:30:00,211.5,211.74,210.61,210.78,36034.0,179.9119,180.1161,179.1549,179.2995,36034.0
2017-08-17 09:30:00,210.38,211.15,210.19,211.06,7145.0,178.9592,179.6142,178.7976,179.5377,7145.0
2017-08-17 10:00:00,210.75,210.97,210.35,210.97,11138.0,179.274,179.4611,178.9337,179.4611,11138.0
2017-08-17 10:30:00,211.02,212.31,210.88,211.66,6102.0,179.5036,180.601,179.3845,180.048,6102.0
2017-08-17 11:00:00,211.74,211.89,211.04,211.11,3696.0,180.1161,180.2437,179.5206,179.5802,3696.0
2017-08-17 11:30:00,210.97,211.1,210.4,210.46,3275.0,179.4611,179.5717,178.9762,179.0273,3275.0
2017-08-17 12:00:00,210.44,210.71,210.26,210.34,4392.0,179.0103,179.2399,178.8571,178.9252,4392.0
2017-08-17 12:30:00,210.33,211.02,210.33,210.46,3644.0,178.9167,179.5036,178.9167,179.0273,3644.0
2017-08-17 13:00:00,210.45,210.5,210.11,210.28,6527.0,179.0188,179.0613,178.7295,178.8741,6527.0
2017-08-17 13:30:00,210.3,210.61,210.1,210.3,8154.0,178.8912,179.1549,178.721,178.8912,8154.0
2017-08-17 14:00:00,210.18,210.42,209.77,210.19,15010.0,178.7891,178.9932,178.4403,178.7976,15010.0
2017-08-17 14:30:00,210.05,210.21,209.66,209.84,17274.0,178.6785,178.8146,178.3467,178.4999,17274.0
2017-08-17 15:00:00,209.7,210.15,209.56,209.62,10153.0,178.3808,178.7636,178.2617,178.3127,10153.0
2017-08-17 15:30:00,209.49,209.66,208.24,208.43,30004.0,178.2021,178.3467,177.1388,177.3004,30004.0
2017-08-18 09:30:00,208.45,208.7,206.57,206.8,10799.0,177.3175,177.5301,175.7182,175.9139,10799.0
2017-08-18 10:00:00,206.98,206.98,206.14,206.33,8147.0,176.067,176.067,175.3525,175.5141,8147.0
2017-08-18 10:30:00,206.21,206.89,206.13,206.75,4497.0,175.412,175.9905,175.344,175.8714,4497.0
2017-08-18 11:00:00,206.84,206.94,206.53,206.77,6285.0,175.9479,176.033,175.6842,175.8884,6285.0
2017-08-18 11:30:00,206.76,206.87,206.52,206.68,9616.0,175.8799,175.9734,175.6757,175.8118,9616.0
2017-08-18 12:00:00,206.85,206.85,206.28,206.34,6084.0,175.9564,175.9564,175.4716,175.5226,6084.0
2017-08-18 12:30:00,206.68,206.72,206.27,206.5,6447.0,175.8118,175.8458,175.4631,175.6587,6447.0
2017-08-18 13:00:00,206.49,206.49,205.75,205.86,4977.0,175.6502,175.6502,175.0207,175.1143,4977.0
2017-08-18 13:30:00,205.95,205.95,205.44,205.53,6033.0,175.1908,175.1908,174.757,174.8336,6033.0
2017-08-18 14:00:00,205.5,206.06,205.24,206.06,9108.0,174.8081,175.2844,174.5869,175.2844,9108.0
2017-08-18 14:30:00,205.89,206.25,205.63,205.78,8278.0,175.1398,175.446,174.9186,175.0462,8278.0
2017-08-18 15:00:00,205.77,205.94,204.97,204.97,15774.0,175.0377,175.1823,174.3572,174.3572,15774.0
2017-08-18 15:30:00,205.01,205.56,205.01,205.09,30635.0,174.3912,174.8591,174.3912,174.4593,30635.0
2017-08-21 09:30:00,204.96,205.86,204.26,204.5,13694.0,174.3487,175.1143,173.7532,173.9574,13694.0
2017-08-21 10:00:00,204.38,204.56,204.07,204.28,6682.0,173.8553,174.0084,173.5916,173.7703,6682.0
2017-08-21 10:30:00,204.43,204.75,204.02,204.12,12106.0,173.8979,174.1701,173.5491,173.6342,12106.0
2017-08-21 11:00:00,204.16,204.72,203.86,204.43,8501.0,173.6682,174.1445,173.413,173.8979,8501.0
2017-08-21 11:30:00,204.56,204.92,204.34,204.42,5597.0,174.0084,174.3147,173.8213,173.8894,5597.0
2017-08-21 12:00:00,204.39,204.59,204.32,204.56,5260.0,173.8638,174.034,173.8043,174.0084,5260.0
2017-08-21 12:30:00,204.47,204.54,204.41,204.42,2741.0,173.9319,173.9914,173.8808,173.8894,2741.0
2017-08-21 13:00:00,204.4,204.4,204.01,204.06,6268.0,173.8723,173.8723,173.5406,173.5831,6268.0
2017-08-21 13:30:00,204.05,204.07,203.65,203.65,7081.0,173.5746,173.5916,173.2344,173.2344,7081.0
2017-08-21 14:00:00,203.64,203.73,203.26,203.48,6423.0,173.2258,173.3024,172.9026,173.0897,6423.0
2017-08-21 14:30:00,203.37,203.7,203.34,203.44,6799.0,172.9962,173.2769,172.9707,173.0557,6799.0
2017-08-21 15:00:00,203.52,204.09,203.39,204.09,7411.0,173.1238,173.6086,173.0132,173.6086,7411.0
2017-08-21 15:30:00,203.89,204.23,203.77,204.0,30430.0,173.4385,173.7277,173.3364,173.5321,30430.0
2017-08-22 09:30:00,205.33,206.86,203.96,205.77,13076.0,174.6634,175.9649,173.4981,175.0377,13076.0
2017-08-22 10:00:00,205.63,206.73,205.62,206.09,11888.0,174.9186,175.8543,174.9101,175.3099,11888.0
2017-08-22 10:30:00,206.1,206.71,206.1,206.6,6718.0,175.3184,175.8373,175.3184,175.7438,6718.0
2017-08-22 11:00:00,206.63,206.8,205.93,206.28,9975.0,175.7693,175.9139,175.1738,175.4716,9975.0
2017-08-22 11:30:00,206.26,207.38,206.26,206.75,6963.0,175.4545,176.4073,175.4545,175.8714,6963.0
2017-08-22 12:00:00,206.61,207.13,206.61,206.84,2706.0,175.7523,176.1946,175.7523,175.9479,2706.0
2017-08-22 12:30:00,206.62,207.04,206.59,206.92,7706.0,175.7608,176.118,175.7353,176.016,7706.0
2017-08-22 13:00:00,206.98,207.5,206.97,207.34,7174.0,176.067,176.5093,176.0585,176.3732,7174.0
2017-08-22 13:30:00,207.33,207.6,207.26,207.6,3736.0,176.3647,176.5944,176.3052,176.5944,3736.0
2017-08-22 14:00:00,207.67,208.02,207.49,207.99,4030.0,176.654,176.9517,176.5008,176.9262,4030.0
2017-08-22 14:30:00,207.99,208.26,207.53,207.61,8958.0,176.9262,177.1558,176.5349,176.6029,8958.0
2017-08-22 15:00:00,207.58,207.79,207.18,207.77,6471.0,176.5774,176.756,176.2371,176.739,6471.0
2017-08-22 15:30:00,207.72,207.84,207.35,207.75,22748.0,176.6965,176.7986,176.3818,176.722,22748.0
2017-08-23 09:30:00,206.7,207.07,206.03,206.41,8610.0,176.3389,176.6545,175.7673,176.0915,8610.0
2017-08-23 10:00:00,206.63,206.77,205.94,206.49,3348.0,176.2792,176.3986,175.6905,176.1597,3348.0
2017-08-23 10:30:00,206.83,207.12,206.48,206.53,2500.0,176.4498,176.6972,176.1512,176.1938,2500.0
2017-08-23 11:00:00,206.57,206.97,206.44,206.81,5789.0,176.228,176.5692,176.1171,176.4327,5789.0
2017-08-23 11:30:00,206.66,207.13,206.65,206.65,4606.0,176.3047,176.7057,176.2962,176.2962,4606.0
2017-08-23 12:00:00,206.91,206.91,206.65,206.87,2685.0,176.518,176.518,176.2962,176.4839,2685.0
2017-08-23 12:30:00,206.92,207.28,206.8,206.85,3600.0,176.5266,176.8337,176.4242,176.4668,3600.0
2017-08-23 13:00:00,206.85,206.89,206.57,206.59,2529.0,176.4668,176.501,176.228,176.245,2529.0
2017-08-23 13:30:00,206.59,206.62,206.34,206.34,2150.0,176.245,176.2706,176.0318,176.0318,2150.0
2017-08-23 14:00:00,206.34,206.54,206.15,206.34,6841.0,176.0318,176.2024,175.8697,176.0318,6841.0
2017-08-23 14:30:00,206.38,206.62,206.33,206.62,3950.0,176.0659,176.2706,176.0232,176.2706,3950.0
2017-08-23 15:00:00,206.65,206.79,206.5,206.66,4563.0,176.2962,176.4157,176.1682,176.3047,4563.0
2017-08-23 15:30:00,206.79,207.0,206.58,206.93,15048.0,176.4157,176.5948,176.2365,176.5351,15048.0
2017-08-24 09:30:00,207.38,207.46,206.53,206.78,12832.0,176.919,176.9872,176.1938,176.4071,12832.0
2017-08-24 10:00:00,206.71,207.62,206.65,207.21,12344.0,176.3474,177.1237,176.2962,176.774,12344.0
2017-08-24 10:30:00,206.97,208.11,206.96,208.11,13380.0,176.5692,177.5418,176.5607,177.5418,13380.0
2017-08-24 11:00:00,208.09,208.15,207.74,207.86,9840.0,177.5247,177.5759,177.2261,177.3285,9840.0
2017-08-24 11:30:00,207.87,208.11,207.73,207.97,9395.0,177.337,177.5418,177.2176,177.4223,9395.0
2017-08-24 12:00:00,208.03,208.18,207.9,208.09,5566.0,177.4735,177.6015,177.3626,177.5247,5566.0
2017-08-24 12:30:00,208.17,208.31,208.11,208.31,5810.0,177.593,177.7124,177.5418,177.7124,5810.0
2017-08-24 13:00:00,208.2,208.55,208.15,208.42,4150.0,177.6185,177.9171,177.5759,177.8062,4150.0
2017-08-24 13:30:00,208.35,208.57,208.13,208.2,6702.0,177.7465,177.9342,177.5588,177.6185,6702.0
2017-08-24 14:00:00,208.2,208.53,208.09,208.33,7983.0,177.6185,177.9001,177.5247,177.7294,7983.0
2017-08-24 14:30:00,208.31,208.41,208.13,208.24,3838.0,177.7124,177.7977,177.5588,177.6527,3838.0
2017-08-24 15:00:00,208.2,208.5,208.13,208.4,6568.0,177.6185,177.8745,177.5588,177.7892,6568.0
2017-08-24 15:30:00,208.41,209.6,208.41,209.35,47616.0,177.7977,178.8129,177.7977,178.5996,47616.0
2017-08-25 09:30:00,210.03,212.37,209.84,212.21,17450.0,179.1797,181.176,179.0177,181.0395,17450.0
2017-08-25 10:00:00,212.28,212.45,211.09,211.13,12780.0,181.0993,181.2443,180.084,180.1182,12780.0
2017-08-25 10:30:00,211.11,211.11,210.38,210.56,10393.0,180.1011,180.1011,179.4783,179.6319,10393.0
2017-08-25 11:00:00,210.43,210.62,209.97,210.09,4200.0,179.521,179.6831,179.1286,179.2309,4200.0
2017-08-25 11:30:00,209.95,210.05,209.79,209.95,4243.0,179.1115,179.1968,178.975,179.1115,4243.0
2017-08-25 12:00:00,209.81,210.23,209.75,210.22,3864.0,178.9921,179.3504,178.9409,179.3418,3864.0
2017-08-25 12:30:00,210.21,210.28,209.84,209.84,3970.0,179.3333,179.393,179.0177,179.0177,3970.0
2017-08-25 13:00:00,209.95,210.26,209.91,210.12,2227.0,179.1115,179.376,179.0774,179.2565,2227.0
2017-08-25 13:30:00,210.12,210.16,209.5,209.5,4590.0,179.2565,179.2907,178.7276,178.7276,4590.0
2017-08-25 14:00:00,209.53,209.55,209.21,209.37,6110.0,178.7532,178.7703,178.4802,178.6167,6110.0
2017-08-25 14:30:00,209.45,209.46,209.06,209.19,5100.0,178.6849,178.6935,178.3522,178.4631,5100.0
2017-08-25 15:00:00,209.25,209.74,209.07,209.15,7760.0,178.5143,178.9323,178.3608,178.429,7760.0
2017-08-25 15:30:00,209.16,209.26,208.25,208.97,53665.0,178.4375,178.5228,177.6612,178.2754,53665.0
2017-08-28 09:30:00,209.68,209.93,208.95,209.51,7432.0,178.8812,179.0944,178.2584,178.7361,7432.0
2017-08-28 10:00:00,209.33,209.9,208.97,209.58,19672.0,178.5826,179.0688,178.2754,178.7958,19672.0
2017-08-28 10:30:00,209.34,209.63,209.05,209.05,3240.0,178.5911,178.8385,178.3437,178.3437,3240.0
2017-08-28 11:00:00,209.04,209.04,207.65,207.65,7638.0,178.3352,178.3352,177.1493,177.1493,7638.0
2017-08-28 11:30:00,207.77,208.18,207.27,207.56,10097.0,177.2517,177.6015,176.8251,177.0726,10097.0
2017-08-28 12:00:00,207.86,207.86,207.38,207.38,5797.0,177.3285,177.3285,176.919,176.919,5797.0
2017-08-28 12:30:00,207.43,207.46,206.7,206.73,5131.0,176.9616,176.9872,176.3389,176.3645,5131.0
2017-08-28 13:00:00,206.65,207.47,206.64,207.26,5101.0,176.2962,176.9958,176.2877,176.8166,5101.0
2017-08-28 13:30:00,207.29,207.42,207.1,207.27,2826.0,176.8422,176.9531,176.6801,176.8251,2826.0
2017-08-28 14:00:00,207.23,207.26,206.96,206.96,5336.0,176.791,176.8166,176.5607,176.5607,5336.0
2017-08-28 14:30:00,206.94,207.05,206.87,206.9,26881.0,176.5436,176.6375,176.4839,176.5095,26881.0
2017-08-28 15:00:00,206.99,207.01,206.71,206.71,12577.0,176.5863,176.6033,176.3474,176.3474,12577.0
2017-08-28 15:30:00,206.67,206.67,205.99,206.04,33374.0,176.3133,176.3133,175.7332,175.7758,33374.0
2017-08-29 09:30:00,205.76,207.88,205.13,206.85,27158.0,175.5369,177.3455,174.9995,176.4668,27158.0
2017-08-29 10:00:00,206.99,207.0,206.51,206.71,13300.0,176.5863,176.5948,176.1768,176.3474,13300.0
2017-08-29 10:30:00,206.81,207.02,206.31,206.85,12901.0,176.4327,176.6119,176.0062,176.4668,12901.0
2017-08-29 11:00:00,206.85,206.95,206.48,206.83,14105.0,176.4668,176.5522,176.1512,176.4498,14105.0
2017-08-29 11:30:00,206.83,207.41,206.71,207.32,12750.0,176.4498,176.9446,176.3474,176.8678,12750.0
2017-08-29 12:00:00,207.29,207.35,206.97,207.14,6769.0,176.8422,176.8934,176.5692,176.7142,6769.0
2017-08-29 12:30:00,207.02,207.34,207.02,207.22,9330.0,176.6119,176.8849,176.6119,176.7825,9330.0
2017-08-29 13:00:00,207.28,207.51,207.06,207.45,7160.0,176.8337,177.0299,176.646,176.9787,7160.0
2017-08-29 13:30:00,207.47,207.81,207.37,207.58,14460.0,176.9958,177.2858,176.9105,177.0896,14460.0
2017-08-29 14:00:00,207.57,208.68,207.25,208.44,10822.0,177.0811,178.028,176.8081,177.8233,10822.0
2017-08-29 14:30:00,208.44,208.44,207.98,208.23,10000.0,177.8233,177.8233,177.4309,177.6441,10000.0
2017-08-29 15:00:00,208.31,208.79,208.2,208.63,15429.0,177.7124,178.1219,177.6185,177.9854,15429.0
2017-08-29 15:30:00,208.63,209.12,208.4,208.81,45026.0,177.9854,178.4034,177.7892,178.1389,45026.0
2017-08-30 09:30:00,209.3,209.39,208.53,209.35,8139.0,178.557,178.6338,177.9001,178.5996,8139.0
2017-08-30 10:00:00,209.26,210.12,209.13,209.92,12389.0,178.5228,179.2565,178.4119,179.0859,12389.0
2017-08-30 10:30:00,209.81,209.81,209.25,209.37,3810.0,178.9921,178.9921,178.5143,178.6167,3810.0
2017-08-30 11:00:00,209.54,209.73,209.47,209.73,2900.0,178.7617,178.9238,178.702,178.9238,2900.0
2017-08-30 11:30:00,209.91,210.06,209.69,209.92,5187.0,179.0774,179.2053,178.8897,179.0859,5187.0
2017-08-30 12:00:00,210.01,210.46,209.67,210.46,3501.0,179.1627,179.5466,178.8726,179.5466,3501.0
2017-08-30 12:30:00,210.38,210.62,209.54,209.54,7500.0,179.4783,179.6831,178.7617,178.7617,7500.0
2017-08-30 13:00:00,209.53,209.66,209.29,209.55,6301.0,178.7532,178.8641,178.5484,178.7703,6301.0
2017-08-30 13:30:00,209.53,210.29,209.47,209.81,4850.0,178.7532,179.4016,178.702,178.9921,4850.0
2017-08-30 14:00:00,209.71,210.29,209.59,210.17,5484.0,178.9067,179.4016,178.8044,179.2992,5484.0
2017-08-30 14:30:00,210.29,210.62,209.93,210.27,8610.0,179.4016,179.6831,179.0944,179.3845,8610.0
2017-08-30 15:00:00,210.18,210.61,210.18,210.54,10616.0,179.3077,179.6746,179.3077,179.6148,10616.0
2017-08-30 15:30:00,210.63,210.68,210.14,210.49,17746.0,179.6916,179.7343,179.2736,179.5722,17746.0
2017-08-31 09:30:00,211.22,211.92,210.54,211.92,5256.0,180.195,180.7921,179.6148,180.7921,5256.0
2017-08-31 10:00:00,211.64,211.77,210.35,210.8,3480.0,180.5533,180.6642,179.4527,179.8366,3480.0
2017-08-31 10:30:00,211.17,211.25,210.62,210.95,6370.0,180.1523,180.2205,179.6831,179.9646,6370.0
2017-08-31 11:00:00,210.96,212.0,210.66,211.77,19114.0,179.9731,180.8604,179.7172,180.6642,19114.0
2017-08-31 11:30:00,211.69,212.32,211.36,212.29,10338.0,180.5959,181.1334,180.3144,181.1078,10338.0
2017-08-31 12:00:00,212.21,212.92,212.0,212.92,10793.0,181.0395,181.6452,180.8604,181.6452,10793.0
2017-08-31 12:30:00,212.77,212.84,212.49,212.65,4020.0,181.5173,181.577,181.2784,181.4149,4020.0
2017-08-31 13:00:00,212.56,213.06,212.51,213.02,9493.0,181.3381,181.7647,181.2955,181.7306,9493.0
2017-08-31 13:30:00,213.06,213.28,212.9,213.15,5832.0,181.7647,181.9524,181.6282,181.8415,5832.0
2017-08-31 14:00:00,213.27,213.39,213.1,213.38,8937.0,181.9438,182.0462,181.7988,182.0377,8937.0
2017-08-31 14:30:00,213.4,213.89,213.34,213.73,7042.0,182.0547,182.4728,182.0036,182.3363,7042.0
2017-08-31 15:00:00,213.79,214.06,213.78,213.98,11922.0,182.3875,182.6178,182.3789,182.5495,11922.0
2017-08-31 15:30:00,214.03,214.42,213.8,213.97,54660.0,182.5922,182.9249,182.396,182.541,54660.0
2017-09-01 09:30:00,214.39,215.86,214.36,215.84,7655.0,182.8993,184.1534,182.8737,184.1363,7655.0
2017-09-01 10:00:00,215.71,215.71,214.97,215.13,3390.0,184.0254,184.0254,183.3941,183.5306,3390.0
2017-09-01 10:30:00,215.06,215.19,214.62,215.15,6861.0,183.4709,183.5818,183.0955,183.5477,6861.0
2017-09-01 11:00:00,215.16,215.25,214.71,214.99,6581.0,183.5562,183.633,183.1723,183.4112,6581.0
2017-09-01 11:30:00,214.99,215.15,214.68,215.15,8126.0,183.4112,183.5477,183.1467,183.5477,8126.0
2017-09-01 12:00:00,215.06,215.45,214.54,214.75,12891.0,183.4709,183.8036,183.0273,183.2064,12891.0
2017-09-01 12:30:00,214.85,215.08,214.75,215.07,2395.0,183.2918,183.488,183.2064,183.4794,2395.0
2017-09-01 13:00:00,214.84,215.26,214.84,215.17,6463.0,183.2832,183.6415,183.2832,183.5648,6463.0
2017-09-01 13:30:00,215.05,215.17,214.57,214.63,3800.0,183.4624,183.5648,183.0529,183.1041,3800.0
2017-09-01 14:00:00,214.73,215.24,214.73,214.75,11415.0,183.1894,183.6245,183.1894,183.2064,11415.0
2017-09-01 14:30:00,214.77,214.91,214.59,214.91,7350.0,183.2235,183.3429,183.0699,183.3429,7350.0
2017-09-01 15:00:00,214.91,215.14,214.64,215.01,11215.0,183.3429,183.5392,183.1126,183.4283,11215.0
2017-09-01 15:30:00,214.99,215.24,214.78,214.99,55701.0,183.4112,183.6245,183.232,183.4112,55701.0
2017-09-05 09:30:00,215.47,215.86,213.71,214.99,11395.0,183.8207,184.1534,182.3192,183.4112,11395.0
2017-09-05 10:00:00,214.3,214.3,212.24,212.43,20940.0,182.8225,182.8225,181.0651,181.2272,20940.0
2017-09-05 10:30:00,212.87,213.47,212.33,213.23,7554.0,181.6026,182.1145,181.1419,181.9097,7554.0
2017-09-05 11:00:00,213.45,213.9,213.15,213.85,11738.0,182.0974,182.4813,181.8415,182.4386,11738.0
2017-09-05 11:30:00,213.92,214.08,213.69,213.69,4022.0,182.4984,182.6349,182.3021,182.3021,4022.0
2017-09-05 12:00:00,213.84,213.84,213.2,213.34,11745.0,182.4301,182.4301,181.8841,182.0036,11745.0
2017-09-05 12:30:00,213.34,213.38,212.59,213.27,10486.0,182.0036,182.0377,181.3637,181.9438,10486.0
2017-09-05 13:00:00,212.97,213.32,212.66,213.09,6813.0,181.6879,181.9865,181.4234,181.7903,6813.0
2017-09-05 13:30:00,213.0,213.47,212.8,213.35,3502.0,181.7135,182.1145,181.5429,182.0121,3502.0
2017-09-05 14:00:00,213.31,213.57,213.13,213.38,3865.0,181.978,182.1998,181.8244,182.0377,3865.0
2017-09-05 14:30:00,213.59,213.65,213.11,213.35,5000.0,182.2168,182.268,181.8073,182.0121,5000.0
2017-09-05 15:00:00,213.48,213.59,213.23,213.55,4923.0,182.123,182.2168,181.9097,182.1827,4923.0
2017-09-05 15:30:00,213.59,213.8,213.3,213.34,57622.0,182.2168,182.396,181.9694,182.0036,57622.0
2017-09-06 09:30:00,213.93,214.09,212.6,212.66,17379.0,182.5069,182.6434,181.3723,181.4234,17379.0
2017-09-06 10:00:00,212.76,212.96,211.68,212.19,8557.0,181.5087,181.6794,180.5874,181.0225,8557.0
2017-09-06 10:30:00,212.4,212.4,211.52,211.53,20100.0,181.2016,181.2016,180.4509,180.4594,20100.0
2017-09-06 11:00:00,211.57,211.68,211.47,211.66,5035.0,180.4935,180.5874,180.4082,180.5703,5035.0
2017-09-06 11:30:00,211.56,211.68,211.5,211.5,9104.0,180.485,180.5874,180.4338,180.4338,9104.0
2017-09-06 12:00:00,211.41,211.66,211.38,211.65,7570.0,180.357,180.5703,180.3315,180.5618,7570.0
2017-09-06 12:30:00,211.45,211.64,211.23,211.42,10052.0,180.3912,180.5533,180.2035,180.3656,10052.0
2017-09-06 13:00:00,211.52,211.52,211.21,211.48,5497.0,180.4509,180.4509,180.1864,180.4168,5497.0
2017-09-06 13:30:00,211.44,211.74,211.25,211.43,12843.0,180.3826,180.6386,180.2205,180.3741,12843.0
2017-09-06 14:00:00,211.46,211.69,211.44,211.62,15372.0,180.3997,180.5959,180.3826,180.5362,15372.0
2017-09-06 14:30:00,211.55,211.7,211.3,211.55,16523.0,180.4765,180.6044,180.2632,180.4765,16523.0
2017-09-06 15:00:00,211.5,211.78,211.45,211.55,21333.0,180.4338,180.6727,180.3912,180.4765,21333.0
2017-09-06 15:30:00,211.5,212.15,211.39,211.57,78792.0,180.4338,180.9883,180.34,180.4935,78792.0
2017-09-07 09:30:00,211.27,211.29,208.68,208.78,7820.0,180.2376,180.2547,178.028,178.1134,7820.0
2017-09-07 10:00:00,208.97,208.97,207.61,207.7,8488.0,178.2754,178.2754,177.1152,177.192,8488.0
2017-09-07 10:30:00,207.58,208.74,207.54,208.43,8226.0,177.0896,178.0792,177.0555,177.8148,8226.0
2017-09-07 11:00:00,208.53,208.63,207.72,208.29,8749.0,177.9001,177.9854,177.209,177.6953,8749.0
2017-09-07 11:30:00,208.29,208.91,208.14,208.88,3625.0,177.6953,178.2243,177.5674,178.1987,3625.0
2017-09-07 12:00:00,208.62,210.19,208.61,210.0,9166.0,177.9769,179.3162,177.9683,179.1542,9166.0
2017-09-07 12:30:00,210.0,210.47,209.82,210.0,8498.0,179.1542,179.5551,179.0006,179.1542,8498.0
2017-09-07 13:00:00,210.01,210.56,209.92,210.29,3596.0,179.1627,179.6319,179.0859,179.4016,3596.0
2017-09-07 13:30:00,210.24,210.46,210.13,210.33,2771.0,179.3589,179.5466,179.2651,179.4357,2771.0
2017-09-07 14:00:00,210.33,210.4,210.01,210.4,5610.0,179.4357,179.4954,179.1627,179.4954,5610.0
2017-09-07 14:30:00,210.4,210.56,210.02,210.36,4543.0,179.4954,179.6319,179.1712,179.4613,4543.0
2017-09-07 15:00:00,210.41,210.51,210.13,210.21,4769.0,179.5039,179.5892,179.2651,179.3333,4769.0
2017-09-07 15:30:00,210.13,210.24,209.82,209.99,18167.0,179.2651,179.3589,179.0006,179.1456,18167.0
2017-09-08 09:30:00,209.22,209.22,208.14,208.5,13875.0,178.4887,178.4887,177.5674,177.8745,13875.0
2017-09-08 10:00:00,208.29,209.61,208.2,208.96,8891.0,177.6953,178.8214,177.6185,178.2669,8891.0
2017-09-08 10:30:00,209.04,209.88,209.04,209.57,9120.0,178.3352,179.0518,178.3352,178.7873,9120.0
2017-09-08 11:00:00,209.82,209.95,209.43,209.72,6601.0,179.0006,179.1115,178.6679,178.9153,6601.0
2017-09-08 11:30:00,209.72,210.41,209.63,210.32,11190.0,178.9153,179.5039,178.8385,179.4271,11190.0
2017-09-08 12:00:00,210.23,210.26,209.55,210.26,47471.0,179.3504,179.376,178.7703,179.376,47471.0
2017-09-08 12:30:00,210.27,210.77,210.27,210.67,2742.0,179.3845,179.8111,179.3845,179.7257,2742.0
2017-09-08 13:00:00,210.67,210.87,210.5,210.51,3400.0,179.7257,179.8964,179.5807,179.5892,3400.0
2017-09-08 13:30:00,210.43,210.71,210.43,210.71,1500.0,179.521,179.7599,179.521,179.7599,1500.0
2017-09-08 14:00:00,210.84,211.42,210.84,210.96,3400.0,179.8708,180.3656,179.8708,179.9731,3400.0
2017-09-08 14:30:00,211.0,211.13,210.56,210.58,3100.0,180.0073,180.1182,179.6319,179.649,3100.0
2017-09-08 15:00:00,210.7,210.93,210.2,210.2,10349.0,179.7513,179.9475,179.3248,179.3248,10349.0
2017-09-08 15:30:00,210.34,210.4,209.77,210.33,24823.0,179.4442,179.4954,178.9579,179.4357,24823.0
2017-09-11 09:30:00,210.89,211.99,210.3,210.79,18671.0,179.9134,180.8519,179.4101,179.8281,18671.0
2017-09-11 10:00:00,210.92,210.93,210.0,210.0,4927.0,179.939,179.9475,179.1542,179.1542,4927.0
2017-09-11 10:30:00,210.13,211.2,210.04,211.15,6606.0,179.2651,180.1779,179.1883,180.1352,6606.0
2017-09-11 11:00:00,211.51,211.75,210.76,211.1,6420.0,180.4424,180.6471,179.8025,180.0926,6420.0
2017-09-11 11:30:00,211.25,211.8,211.18,211.23,8812.0,180.2205,180.6898,180.1608,180.2035,8812.0
2017-09-11 12:00:00,211.21,211.39,211.15,211.18,4241.0,180.1864,180.34,180.1352,180.1608,4241.0
2017-09-11 12:30:00,211.34,211.63,211.26,211.28,4047.0,180.2973,180.5447,180.2291,180.2461,4047.0
2017-09-11 13:00:00,211.28,211.76,211.28,211.65,3014.0,180.2461,180.6556,180.2461,180.5618,3014.0
2017-09-11 13:30:00,211.63,211.76,211.49,211.66,4397.0,180.5447,180.6556,180.4253,180.5703,4397.0
2017-09-11 14:00:00,211.7,211.72,211.35,211.54,4773.0,180.6044,180.6215,180.3059,180.4679,4773.0
2017-09-11 14:30:00,211.63,211.63,211.07,211.27,5145.0,180.5447,180.5447,180.067,180.2376,5145.0
2017-09-11 15:00:00,211.25,211.49,211.2,211.3,5554.0,180.2205,180.4253,180.1779,180.2632,5554.0
2017-09-11 15:30:00,211.29,211.82,211.2,211.8,32839.0,180.2547,180.7068,180.1779,180.6898,32839.0
2017-09-12 09:30:00,212.21,213.49,211.9,212.78,13358.0,181.0395,182.1315,180.7751,181.5258,13358.0
2017-09-12 10:00:00,212.95,213.31,211.93,211.93,14464.0,181.6708,181.978,180.8007,180.8007,14464.0
2017-09-12 10:30:00,212.09,212.5,211.87,212.22,7093.0,180.9372,181.2869,180.7495,181.0481,7093.0
2017-09-12 11:00:00,212.24,212.87,212.01,212.74,5210.0,181.0651,181.6026,180.8689,181.4917,5210.0
2017-09-12 11:30:00,212.84,212.96,212.63,212.78,5577.0,181.577,181.6794,181.3978,181.5258,5577.0
2017-09-12 12:00:00,212.5,212.87,212.49,212.87,4706.0,181.2869,181.6026,181.2784,181.6026,4706.0
2017-09-12 12:30:00,212.97,213.04,212.86,212.93,4587.0,181.6879,181.7476,181.5941,181.6538,4587.0
2017-09-12 13:00:00,213.01,213.03,212.81,212.93,4909.0,181.722,181.7391,181.5514,181.6538,4909.0
2017-09-12 13:30:00,212.99,213.02,212.53,212.78,4314.0,181.705,181.7306,181.3125,181.5258,4314.0
2017-09-12 14:00:00,212.63,212.79,212.28,212.79,7346.0,181.3978,181.5343,181.0993,181.5343,7346.0
2017-09-12 14:30:00,212.83,213.21,212.83,213.21,4116.0,181.5685,181.8927,181.5685,181.8927,4116.0
2017-09-12 15:00:00,213.28,213.35,213.13,213.3,5279.0,181.9524,182.0121,181.8244,181.9694,5279.0
2017-09-12 15:30:00,213.34,213.59,213.2,213.57,17517.0,182.0036,182.2168,181.8841,182.1998,17517.0
2017-09-13 09:30:00,213.16,213.56,211.84,211.84,12568.0,181.85,182.1912,180.7239,180.7239,12568.0
2017-09-13 10:00:00,212.02,212.04,211.48,211.7,4432.0,180.8774,180.8945,180.4168,180.6044,4432.0
2017-09-13 10:30:00,211.61,211.64,211.18,211.39,3500.0,180.5277,180.5533,180.1608,180.34,3500.0
2017-09-13 11:00:00,211.49,211.51,210.84,211.0,2129.0,180.4253,180.4424,179.8708,180.0073,2129.0
2017-09-13 11:30:00,211.02,211.23,210.64,210.64,1864.0,180.0243,180.2035,179.7001,179.7001,1864.0
2017-09-13 12:00:00,210.78,210.87,210.7,210.86,2615.0,179.8196,179.8964,179.7513,179.8878,2615.0
2017-09-13 12:30:00,210.93,211.73,210.88,211.73,4100.0,179.9475,180.63,179.9049,180.63,4100.0
2017-09-13 13:00:00,211.7,211.92,211.1,211.43,7188.0,180.6044,180.7921,180.0926,180.3741,7188.0
2017-09-13 13:30:00,211.3,211.4,210.95,211.01,4243.0,180.2632,180.3485,179.9646,180.0158,4243.0
2017-09-13 14:00:00,211.23,211.49,211.04,211.08,2859.0,180.2035,180.4253,180.0414,180.0755,2859.0
2017-09-13 14:30:00,211.08,211.23,211.01,211.06,4120.0,180.0755,180.2035,180.0158,180.0585,4120.0
2017-09-13 15:00:00,211.19,211.19,210.5,210.5,5892.0,180.1694,180.1694,179.5807,179.5807,5892.0
2017-09-13 15:30:00,210.5,211.0,210.3,210.43,30648.0,179.5807,180.0073,179.4101,179.521,30648.0
2017-09-14 09:30:00,210.98,210.99,208.94,210.08,9117.0,179.9902,179.9987,178.2499,179.2224,9117.0
2017-09-14 10:00:00,210.11,210.36,209.6,209.9,6008.0,179.248,179.4613,178.8129,179.0688,6008.0
2017-09-14 10:30:00,209.84,210.42,209.84,210.0,4810.0,179.0177,179.5125,179.0177,179.1542,4810.0
2017-09-14 11:00:00,210.0,210.95,210.0,210.74,6603.0,179.1542,179.9646,179.1542,179.7855,6603.0
2017-09-14 11:30:00,211.12,211.12,210.04,210.05,5512.0,180.1096,180.1096,179.1883,179.1968,5512.0
2017-09-14 12:00:00,210.17,210.6,210.16,210.16,3114.0,179.2992,179.666,179.2907,179.2907,3114.0
2017-09-14 12:30:00,210.15,210.42,210.11,210.31,2950.0,179.2821,179.5125,179.248,179.4186,2950.0
2017-09-14 13:00:00,210.39,210.4,210.05,210.12,6810.0,179.4869,179.4954,179.1968,179.2565,6810.0
2017-09-14 13:30:00,210.14,210.15,209.37,209.39,7629.0,179.2736,179.2821,178.6167,178.6338,7629.0
2017-09-14 14:00:00,209.39,209.58,209.39,209.48,6863.0,178.6338,178.7958,178.6338,178.7105,6863.0
2017-09-14 14:30:00,209.55,209.85,209.49,209.72,3900.0,178.7703,179.0262,178.7191,178.9153,3900.0
2017-09-14 15:00:00,209.82,209.94,209.65,209.65,6892.0,179.0006,179.103,178.8556,178.8556,6892.0
2017-09-14 15:30:00,209.7,210.15,209.64,210.13,31210.0,178.8982,179.2821,178.847,179.2651,31210.0
2017-09-15 09:30:00,210.22,210.86,210.22,210.55,29504.0,179.3418,179.8878,179.3418,179.6234,29504.0
2017-09-15 10:00:00,210.58,211.65,210.47,211.28,7722.0,179.649,180.5618,179.5551,180.2461,7722.0
2017-09-15 10:30:00,211.45,211.61,211.2,211.59,3065.0,180.3912,180.5277,180.1779,180.5106,3065.0
2017-09-15 11:00:00,211.58,211.92,211.23,211.87,8314.0,180.5021,180.7921,180.2035,180.7495,8314.0
2017-09-15 11:30:00,211.83,212.53,211.83,211.98,6382.0,180.7154,181.3125,180.7154,180.8433,6382.0
2017-09-15 12:00:00,212.19,212.33,211.62,211.78,4035.0,181.0225,181.1419,180.5362,180.6727,4035.0
2017-09-15 12:30:00,211.74,211.76,211.47,211.47,2300.0,180.6386,180.6556,180.4082,180.4082,2300.0
2017-09-15 13:00:00,211.63,211.91,211.49,211.91,5928.0,180.5447,180.7836,180.4253,180.7836,5928.0
2017-09-15 13:30:00,211.94,212.23,211.9,211.98,6550.0,180.8092,181.0566,180.7751,180.8433,6550.0
2017-09-15 14:00:00,211.98,212.47,211.85,212.34,4352.0,180.8433,181.2613,180.7324,181.1504,4352.0
2017-09-15 14:30:00,212.45,212.5,212.17,212.17,2946.0,181.2443,181.2869,181.0054,181.0054,2946.0
2017-09-15 15:00:00,212.12,212.13,211.9,211.95,4154.0,180.9628,180.9713,180.7751,180.8177,4154.0
2017-09-15 15:30:00,211.84,212.52,211.84,212.4,25235.0,180.7239,181.304,180.7239,181.2016,25235.0
2017-09-18 09:30:00,213.56,217.53,213.01,215.69,20570.0,182.1912,185.5781,181.722,184.0084,20570.0
2017-09-18 10:00:00,215.63,216.67,215.46,216.32,14934.0,183.9572,184.8444,183.8122,184.5458,14934.0
2017-09-18 10:30:00,216.46,216.74,215.74,216.07,10333.0,184.6653,184.9041,184.051,184.3326,10333.0
2017-09-18 11:00:00,216.08,216.08,215.24,215.29,12430.0,184.3411,184.3411,183.6245,183.6671,12430.0
2017-09-18 11:30:00,215.28,215.28,214.37,214.7,14413.0,183.6586,183.6586,182.8823,183.1638,14413.0
2017-09-18 12:00:00,214.67,215.27,214.67,214.95,13753.0,183.1382,183.6501,183.1382,183.3771,13753.0
2017-09-18 12:30:00,214.98,214.98,214.54,214.63,5594.0,183.4027,183.4027,183.0273,183.1041,5594.0
2017-09-18 13:00:00,214.55,214.72,214.3,214.72,10253.0,183.0358,183.1809,182.8225,183.1809,10253.0
2017-09-18 13:30:00,214.72,215.43,214.36,215.0,11932.0,183.1809,183.7866,182.8737,183.4197,11932.0
2017-09-18 14:00:00,214.88,215.07,214.28,214.66,28769.0,183.3174,183.4794,182.8055,183.1297,28769.0
2017-09-18 14:30:00,214.77,215.04,214.54,215.04,7475.0,183.2235,183.4539,183.0273,183.4539,7475.0
2017-09-18 15:00:00,215.03,215.36,214.99,215.19,8386.0,183.4453,183.7268,183.4112,183.5818,8386.0
2017-09-18 15:30:00,215.29,215.59,215.17,215.45,22243.0,183.6671,183.9231,183.5648,183.8036,22243.0
2017-09-19 09:30:00,215.7,216.89,214.84,215.63,12112.0,184.0169,185.0321,183.2832,183.9572,12112.0
2017-09-19 10:00:00,215.65,215.9,215.14,215.68,37704.0,183.9743,184.1875,183.5392,183.9998,37704.0
2017-09-19 10:30:00,215.61,217.5,215.51,217.5,38218.0,183.9401,185.5525,183.8548,185.5525,38218.0
2017-09-19 11:00:00,217.5,218.2,217.24,218.16,9873.0,185.5525,186.1497,185.3307,186.1156,9873.0
2017-09-19 11:30:00,217.98,218.08,216.66,217.08,29087.0,185.962,186.0473,184.8359,185.1942,29087.0
2017-09-19 12:00:00,218.17,218.17,216.79,217.11,7698.0,186.1241,186.1241,184.9468,185.2198,7698.0
2017-09-19 12:30:00,217.2,217.4,216.87,216.94,22138.0,185.2966,185.4672,185.0151,185.0748,22138.0
2017-09-19 13:00:00,216.9,217.43,216.89,217.02,8547.0,185.0406,185.4928,185.0321,185.143,8547.0
2017-09-19 13:30:00,217.01,217.23,216.48,217.16,18743.0,185.1345,185.3222,184.6823,185.2625,18743.0
2017-09-19 14:00:00,217.14,217.99,217.03,217.78,19556.0,185.2454,185.9705,185.1516,185.7914,19556.0
2017-09-19 14:30:00,217.78,218.29,217.66,218.29,12376.0,185.7914,186.2265,185.689,186.2265,12376.0
2017-09-19 15:00:00,218.27,218.31,217.51,217.93,24119.0,186.2094,186.2435,185.561,185.9194,24119.0
2017-09-19 15:30:00,217.89,217.94,216.75,217.06,47323.0,185.8852,185.9279,184.9127,185.1771,47323.0
2017-09-20 09:30:00,217.12,218.36,217.0,218.19,6829.0,185.2283,186.2862,185.126,186.1412,6829.0
2017-09-20 10:00:00,218.5,218.88,217.37,218.19,15289.0,186.4056,186.7298,185.4416,186.1412,15289.0
2017-09-20 10:30:00,218.18,218.4,217.87,217.97,9806.0,186.1326,186.3203,185.8682,185.9535,9806.0
2017-09-20 11:00:00,218.08,218.5,217.87,218.4,11424.0,186.0473,186.4056,185.8682,186.3203,11424.0
2017-09-20 11:30:00,218.27,218.54,217.8,218.22,13638.0,186.2094,186.4398,185.8084,186.1668,13638.0
2017-09-20 12:00:00,218.11,218.75,218.07,218.48,5000.0,186.0729,186.6189,186.0388,186.3886,5000.0
2017-09-20 12:30:00,218.45,218.79,218.36,218.48,3483.0,186.363,186.653,186.2862,186.3886,3483.0
2017-09-20 13:00:00,218.41,218.41,217.9,218.4,9399.0,186.3288,186.3288,185.8938,186.3203,9399.0
2017-09-20 13:30:00,218.07,218.49,217.87,218.33,10832.0,186.0388,186.3971,185.8682,186.2606,10832.0
2017-09-20 14:00:00,218.36,218.36,217.81,218.17,17262.0,186.2862,186.2862,185.817,186.1241,17262.0
2017-09-20 14:30:00,218.01,218.52,217.92,218.34,11848.0,185.9876,186.4227,185.9108,186.2691,11848.0
2017-09-20 15:00:00,218.34,218.36,218.0,218.11,5658.0,186.2691,186.2862,185.9791,186.0729,5658.0
2017-09-20 15:30:00,218.08,218.42,217.81,218.12,36505.0,186.0473,186.3374,185.817,186.0814,36505.0
2017-09-21 09:30:00,218.75,218.96,216.17,217.13,22569.0,186.6189,186.7981,184.4179,185.2369,22569.0
2017-09-21 10:00:00,217.1,217.96,216.77,217.49,23695.0,185.2113,185.9449,184.9297,185.544,23695.0
2017-09-21 10:30:00,217.49,217.97,217.04,217.87,27789.0,185.544,185.9535,185.1601,185.8682,27789.0
2017-09-21 11:00:00,217.9,218.47,217.84,218.18,12477.0,185.8938,186.38,185.8426,186.1326,12477.0
2017-09-21 11:30:00,218.2,218.38,218.0,218.0,7826.0,186.1497,186.3033,185.9791,185.9791,7826.0
2017-09-21 12:00:00,217.9,218.4,217.83,218.12,7360.0,185.8938,186.3203,185.834,186.0814,7360.0
2017-09-21 12:30:00,218.19,218.34,217.71,217.71,7648.0,186.1412,186.2691,185.7317,185.7317,7648.0
2017-09-21 13:00:00,217.71,218.36,217.64,218.27,11478.0,185.7317,186.2862,185.672,186.2094,11478.0
2017-09-21 13:30:00,218.13,218.5,218.03,218.12,19458.0,186.09,186.4056,186.0047,186.0814,19458.0
2017-09-21 14:00:00,218.28,218.88,218.28,218.61,8225.0,186.2179,186.7298,186.2179,186.4995,8225.0
2017-09-21 14:30:00,218.6,219.18,218.26,219.18,20398.0,186.4909,186.9857,186.2009,186.9857,20398.0
2017-09-21 15:00:00,219.13,219.37,219.11,219.3,7900.0,186.9431,187.1478,186.926,187.0881,7900.0
2017-09-21 15:30:00,219.18,219.3,218.86,219.21,20499.0,186.9857,187.0881,186.7128,187.0113,20499.0
2017-09-22 09:30:00,219.41,221.01,219.28,220.33,22280.0,187.182,188.5469,187.0711,187.9668,22280.0
2017-09-22 10:00:00,220.61,221.15,220.41,221.15,9550.0,188.2057,188.6664,188.0351,188.6664,9550.0
2017-09-22 10:30:00,221.16,221.52,220.93,221.16,8076.0,188.6749,188.982,188.4787,188.6749,8076.0
2017-09-22 11:00:00,221.13,221.13,220.26,220.28,3575.0,188.6493,188.6493,187.9071,187.9242,3575.0
2017-09-22 11:30:00,220.25,220.6,220.06,220.6,5418.0,187.8986,188.1972,187.7365,188.1972,5418.0
2017-09-22 12:00:00,220.68,220.68,220.04,220.04,2401.0,188.2654,188.2654,187.7194,187.7194,2401.0
2017-09-22 12:30:00,220.0,220.46,220.0,220.31,1035.0,187.6853,188.0777,187.6853,187.9498,1035.0
2017-09-22 13:00:00,220.32,220.44,220.16,220.36,12336.0,187.9583,188.0607,187.8218,187.9924,12336.0
2017-09-22 13:30:00,220.33,220.41,220.09,220.12,5400.0,187.9668,188.0351,187.7621,187.7877,5400.0
2017-09-22 14:00:00,220.25,220.55,220.25,220.42,8247.0,187.8986,188.1545,187.8986,188.0436,8247.0
2017-09-22 14:30:00,220.49,220.68,220.4,220.45,7547.0,188.1033,188.2654,188.0265,188.0692,7547.0
2017-09-22 15:00:00,220.57,220.76,220.33,220.52,4679.0,188.1716,188.3337,187.9668,188.1289,4679.0
2017-09-22 15:30:00,220.48,220.5,220.01,220.38,17295.0,188.0948,188.1119,187.6938,188.0095,17295.0
2017-09-25 09:30:00,220.16,221.0,218.51,218.81,55211.0,187.8218,188.5384,186.4142,186.6701,55211.0
2017-09-25 10:00:00,218.75,219.0,218.6,218.84,8833.0,186.6189,186.8322,186.4909,186.6957,8833.0
2017-09-25 10:30:00,218.65,219.69,218.64,218.99,9657.0,186.5336,187.4208,186.5251,186.8237,9657.0
2017-09-25 11:00:00,218.8,219.23,218.15,219.1,6085.0,186.6616,187.0284,186.107,186.9175,6085.0
2017-09-25 11:30:00,219.17,219.27,218.46,218.55,4348.0,186.9772,187.0625,186.3715,186.4483,4348.0
2017-09-25 12:00:00,218.55,218.75,218.54,218.57,2900.0,186.4483,186.6189,186.4398,186.4653,2900.0
2017-09-25 12:30:00,218.56,218.81,218.53,218.67,7639.0,186.4568,186.6701,186.4312,186.5507,7639.0
2017-09-25 13:00:00,218.68,219.57,218.68,219.28,7191.0,186.5592,187.3185,186.5592,187.0711,7191.0
2017-09-25 13:30:00,219.04,219.42,219.02,219.18,7422.0,186.8663,187.1905,186.8492,186.9857,7422.0
2017-09-25 14:00:00,219.21,219.8,219.21,219.8,9848.0,187.0113,187.5147,187.0113,187.5147,9848.0
2017-09-25 14:30:00,219.79,219.84,219.57,219.71,3581.0,187.5061,187.5488,187.3185,187.4379,3581.0
2017-09-25 15:00:00,219.82,220.3,219.82,220.28,2816.0,187.5317,187.9412,187.5317,187.9242,2816.0
2017-09-25 15:30:00,220.28,220.54,220.03,220.48,16919.0,187.9242,188.146,187.7109,188.0948,16919.0
2017-09-26 09:30:00,220.0,221.88,219.63,220.94,13233.0,187.6853,189.2892,187.3696,188.4872,13233.0
2017-09-26 10:00:00,220.72,221.73,220.56,221.49,39393.0,188.2995,189.1612,188.163,188.9564,39393.0
2017-09-26 10:30:00,221.34,221.53,220.95,220.95,5891.0,188.8285,188.9906,188.4958,188.4958,5891.0
2017-09-26 11:00:00,221.05,222.08,221.04,221.32,11127.0,188.5811,189.4598,188.5725,188.8114,11127.0
2017-09-26 11:30:00,221.18,221.34,221.02,221.34,5902.0,188.692,188.8285,188.5555,188.8285,5902.0
2017-09-26 12:00:00,221.34,221.94,221.32,221.94,3336.0,188.8285,189.3403,188.8114,189.3403,3336.0
2017-09-26 12:30:00,221.84,222.39,221.73,222.39,6547.0,189.255,189.7242,189.1612,189.7242,6547.0
2017-09-26 13:00:00,222.39,222.39,221.64,221.69,14111.0,189.7242,189.7242,189.0844,189.1271,14111.0
2017-09-26 13:30:00,222.06,222.25,221.8,222.05,1206.0,189.4427,189.6048,189.2209,189.4342,1206.0
2017-09-26 14:00:00,222.28,222.6,222.04,222.56,4115.0,189.6304,189.9034,189.4257,189.8693,4115.0
2017-09-26 14:30:00,222.2,222.79,222.19,222.67,7374.0,189.5622,190.0655,189.5536,189.9631,7374.0
2017-09-26 15:00:00,222.58,222.65,222.25,222.53,4724.0,189.8863,189.9461,189.6048,189.8437,4724.0
2017-09-26 15:30:00,222.66,222.86,222.09,222.28,23130.0,189.9546,190.1252,189.4683,189.6304,23130.0
2017-09-27 09:30:00,223.05,223.9,222.48,222.93,24337.0,190.2873,191.0125,189.801,190.1849,24337.0
2017-09-27 10:00:00,222.47,222.83,222.01,222.32,12171.0,189.7925,190.0996,189.4001,189.6645,12171.0
2017-09-27 10:30:00,222.46,222.5,221.68,222.07,4857.0,189.784,189.8181,189.1185,189.4513,4857.0
2017-09-27 11:00:00,222.29,222.83,221.99,222.3,5909.0,189.6389,190.0996,189.383,189.6475,5909.0
2017-09-27 11:30:00,222.24,222.63,221.76,222.35,24585.0,189.5963,189.929,189.1868,189.6901,24585.0
2017-09-27 12:00:00,222.09,222.48,222.08,222.4,4814.0,189.4683,189.801,189.4598,189.7328,4814.0
2017-09-27 12:30:00,222.5,223.51,222.32,223.51,31173.0,189.8181,190.6797,189.6645,190.6797,31173.0
2017-09-27 13:00:00,223.6,224.13,223.13,223.18,12718.0,190.7565,191.2087,190.3556,190.3982,12718.0
2017-09-27 13:30:00,223.22,223.46,223.15,223.4,19832.0,190.4323,190.6371,190.3726,190.5859,19832.0
2017-09-27 14:00:00,223.34,223.4,223.04,223.32,5759.0,190.5347,190.5859,190.2788,190.5176,5759.0
2017-09-27 14:30:00,223.38,223.71,223.19,223.55,14255.0,190.5688,190.8504,190.4067,190.7139,14255.0
2017-09-27 15:00:00,223.62,223.83,223.34,223.34,15269.0,190.7736,190.9527,190.5347,190.5347,15269.0
2017-09-27 15:30:00,223.33,223.82,223.15,223.58,30221.0,190.5262,190.9442,190.3726,190.7395,30221.0
2017-09-28 09:30:00,223.35,223.35,222.0,222.03,26574.0,190.5432,190.5432,189.3915,189.4171,26574.0
2017-09-28 10:00:00,221.94,222.49,221.47,222.49,6800.0,189.3403,189.8096,188.9394,189.8096,6800.0
2017-09-28 10:30:00,222.39,222.86,222.07,222.54,9899.0,189.7242,190.1252,189.4513,189.8522,9899.0
2017-09-28 11:00:00,222.36,222.93,222.21,222.33,7474.0,189.6987,190.1849,189.5707,189.6731,7474.0
2017-09-28 11:30:00,222.27,223.08,222.0,223.08,6150.0,189.6219,190.3129,189.3915,190.3129,6150.0
2017-09-28 12:00:00,223.18,223.18,222.47,222.58,10123.0,190.3982,190.3982,189.7925,189.8863,10123.0
2017-09-28 12:30:00,222.7,222.75,222.4,222.65,6311.0,189.9887,190.0314,189.7328,189.9461,6311.0
2017-09-28 13:00:00,222.74,223.93,222.65,223.91,11565.0,190.0228,191.038,189.9461,191.021,11565.0
2017-09-28 13:30:00,224.18,224.18,223.26,223.96,4280.0,191.2513,191.2513,190.4665,191.0636,4280.0
2017-09-28 14:00:00,223.97,223.97,222.95,223.18,24230.0,191.0722,191.0722,190.202,190.3982,24230.0
2017-09-28 14:30:00,223.18,223.43,222.84,223.07,31722.0,190.3982,190.6115,190.1081,190.3044,31722.0
2017-09-28 15:00:00,223.06,223.08,222.22,222.31,11533.0,190.2958,190.3129,189.5792,189.656,11533.0
2017-09-28 15:30:00,222.27,223.16,222.27,223.05,51426.0,189.6219,190.3811,189.6219,190.2873,51426.0
2017-09-29 09:30:00,223.45,223.62,221.91,222.55,11352.0,190.6285,190.7736,189.3148,189.8607,11352.0
2017-09-29 10:00:00,222.34,224.09,222.33,223.91,13665.0,189.6816,191.1745,189.6731,191.021,13665.0
2017-09-29 10:30:00,224.04,224.04,223.49,223.81,5471.0,191.1319,191.1319,190.6627,190.9357,5471.0
2017-09-29 11:00:00,223.7,223.7,223.12,223.12,2676.0,190.8418,190.8418,190.347,190.347,2676.0
2017-09-29 11:30:00,223.09,224.18,222.97,223.78,5305.0,190.3214,191.2513,190.2191,190.9101,5305.0
2017-09-29 12:00:00,223.7,223.7,223.42,223.63,3800.0,190.8418,190.8418,190.603,190.7821,3800.0
2017-09-29 12:30:00,223.53,224.48,223.43,224.28,10069.0,190.6968,191.5073,190.6115,191.3366,10069.0
2017-09-29 13:00:00,224.28,224.41,223.83,223.93,7893.0,191.3366,191.4475,190.9527,191.038,7893.0
2017-09-29 13:30:00,223.99,224.98,223.82,224.87,18680.0,191.0892,191.9338,190.9442,191.84,18680.0
2017-09-29 14:00:00,224.81,225.43,224.72,224.91,16245.0,191.7888,192.3177,191.712,191.8741,16245.0
2017-09-29 14:30:00,224.95,225.73,224.91,225.72,6281.0,191.9082,192.5737,191.8741,192.5651,6281.0
2017-09-29 15:00:00,225.73,226.95,225.54,226.92,20923.0,192.5737,193.6145,192.4116,193.5889,20923.0
2017-09-29 15:30:00,226.9,227.03,226.37,226.44,41601.0,193.5718,193.6827,193.1196,193.1794,41601.0
2017-10-02 09:30:00,227.49,227.8,226.65,227.55,5064.0,194.0751,194.3396,193.3585,194.1263,5064.0
2017-10-02 10:00:00,227.73,228.26,227.48,227.99,8620.0,194.2799,194.732,194.0666,194.5017,8620.0
2017-10-02 10:30:00,227.68,228.28,227.68,228.23,5578.0,194.2372,194.7491,194.2372,194.7064,5578.0
2017-10-02 11:00:00,228.18,228.96,228.17,228.87,12659.0,194.6638,195.3292,194.6553,195.2524,12659.0
2017-10-02 11:30:00,228.81,229.87,228.78,229.61,12708.0,195.2012,196.1055,195.1757,195.8837,12708.0
2017-10-02 12:00:00,229.63,229.75,229.2,229.34,16717.0,195.9008,196.0032,195.534,195.6534,16717.0
2017-10-02 12:30:00,229.15,229.59,229.11,229.59,3704.0,195.4913,195.8667,195.4572,195.8667,3704.0
2017-10-02 13:00:00,229.62,230.12,229.47,229.7,5235.0,195.8923,196.3188,195.7643,195.9605,5235.0
2017-10-02 13:30:00,229.51,229.89,229.23,229.73,5323.0,195.7984,196.1226,195.5596,195.9861,5323.0
2017-10-02 14:00:00,229.75,230.04,229.62,229.94,6314.0,196.0032,196.2506,195.8923,196.1653,6314.0
2017-10-02 14:30:00,229.7,229.95,229.42,229.85,9212.0,195.9605,196.1738,195.7216,196.0885,9212.0
2017-10-02 15:00:00,229.72,230.0,229.64,230.0,7717.0,195.9776,196.2165,195.9093,196.2165,7717.0
2017-10-02 15:30:00,230.0,230.01,229.46,229.92,42310.0,196.2165,196.225,195.7558,196.1482,42310.0
2017-10-03 09:30:00,231.41,232.09,230.0,230.42,30174.0,197.4193,197.9995,196.2165,196.5748,30174.0
2017-10-03 10:00:00,230.58,231.61,230.44,231.55,20895.0,196.7113,197.59,196.5918,197.5388,20895.0
2017-10-03 10:30:00,231.42,232.38,231.36,232.28,12138.0,197.4279,198.2469,197.3767,198.1616,12138.0
2017-10-03 11:00:00,232.29,232.29,230.51,231.26,12834.0,198.1701,198.1701,196.6515,197.2914,12834.0
2017-10-03 11:30:00,231.3,231.7,231.26,231.7,8437.0,197.3255,197.6667,197.2914,197.6667,8437.0
2017-10-03 12:00:00,231.66,231.99,231.66,231.87,6557.0,197.6326,197.9142,197.6326,197.8118,6557.0
2017-10-03 12:30:00,231.86,231.98,231.67,231.8,8942.0,197.8032,197.9056,197.6412,197.7521,8942.0
2017-10-03 13:00:00,231.79,231.96,231.72,231.92,5941.0,197.7435,197.8886,197.6838,197.8544,5941.0
2017-10-03 13:30:00,231.93,232.05,231.4,231.56,13463.0,197.863,197.9653,197.4108,197.5473,13463.0
2017-10-03 14:00:00,231.41,231.79,231.35,231.74,7321.0,197.4193,197.7435,197.3682,197.7009,7321.0
2017-10-03 14:30:00,231.69,232.22,231.68,232.07,23093.0,197.6582,198.1104,197.6497,197.9824,23093.0
2017-10-03 15:00:00,232.12,232.22,231.95,232.08,81466.0,198.0251,198.1104,197.88,197.9909,81466.0
2017-10-03 15:30:00,232.02,232.49,231.79,232.0,103405.0,197.9397,198.3407,197.7435,197.9227,103405.0
2017-10-04 09:30:00,231.21,232.98,231.17,231.84,20557.0,197.2487,198.7587,197.2146,197.7862,20557.0
2017-10-04 10:00:00,231.94,232.3,231.5,231.7,12344.0,197.8715,198.1786,197.4961,197.6667,12344.0
2017-10-04 10:30:00,231.76,232.16,231.46,231.89,10150.0,197.7179,198.0592,197.462,197.8288,10150.0
2017-10-04 11:00:00,232.01,232.13,231.58,232.02,10780.0,197.9312,198.0336,197.5644,197.9397,10780.0
2017-10-04 11:30:00,232.19,232.76,232.11,232.76,8955.0,198.0848,198.571,198.0165,198.571,8955.0
2017-10-04 12:00:00,232.59,232.59,231.64,231.64,6934.0,198.426,198.426,197.6156,197.6156,6934.0
2017-10-04 12:30:00,231.67,232.95,231.57,232.13,16687.0,197.6412,198.7331,197.5558,198.0336,16687.0
2017-10-04 13:00:00,232.13,233.0,232.0,232.7,20841.0,198.0336,198.7758,197.9227,198.5199,20841.0
2017-10-04 13:30:00,232.61,232.99,232.33,232.73,16766.0,198.4431,198.7673,198.2042,198.5455,16766.0
2017-10-04 14:00:00,232.75,232.88,232.13,232.29,37892.0,198.5625,198.6734,198.0336,198.1701,37892.0
2017-10-04 14:30:00,232.3,232.73,232.29,232.43,12214.0,198.1786,198.5455,198.1701,198.2895,12214.0
2017-10-04 15:00:00,232.43,233.14,232.27,233.06,14978.0,198.2895,198.8952,198.153,198.827,14978.0
2017-10-04 15:30:00,233.06,234.23,233.05,234.14,68675.0,198.827,199.8251,198.8185,199.7483,68675.0
2017-10-05 09:30:00,233.29,233.74,232.36,232.8,13049.0,199.0232,199.4071,198.2298,198.6052,13049.0
2017-10-05 10:00:00,232.5,233.76,231.94,233.6,6087.0,198.3492,199.4242,197.8715,199.2877,6087.0
2017-10-05 10:30:00,233.61,234.28,233.55,234.28,16670.0,199.2962,199.8678,199.245,199.8678,16670.0
2017-10-05 11:00:00,234.11,234.42,233.58,234.02,15852.0,199.7228,199.9872,199.2706,199.646,15852.0
2017-10-05 11:30:00,233.78,234.87,233.78,234.85,10639.0,199.4412,200.3711,199.4412,200.3541,10639.0
2017-10-05 12:00:00,234.74,235.02,234.46,234.95,5437.0,200.2602,200.4991,200.0213,200.4394,5437.0
2017-10-05 12:30:00,234.92,234.92,234.02,234.07,5597.0,200.4138,200.4138,199.646,199.6886,5597.0
2017-10-05 13:00:00,234.22,234.3,233.87,234.3,11037.0,199.8166,199.8848,199.518,199.8848,11037.0
2017-10-05 13:30:00,234.11,234.11,233.39,233.39,3751.0,199.7228,199.7228,199.1085,199.1085,3751.0
2017-10-05 14:00:00,233.31,233.74,232.86,233.37,7629.0,199.0403,199.4071,198.6564,199.0914,7629.0
2017-10-05 14:30:00,233.35,233.77,233.26,233.77,6016.0,199.0744,199.4327,198.9976,199.4327,6016.0
2017-10-05 15:00:00,233.76,233.76,233.26,233.53,9050.0,199.4242,199.4242,198.9976,199.2279,9050.0
2017-10-05 15:30:00,233.55,234.3,233.51,234.25,40947.0,199.245,199.8848,199.2109,199.8422,40947.0
2017-10-06 09:30:00,234.16,234.86,233.21,234.42,6811.0,199.7654,200.3626,198.955,199.9872,6811.0
2017-10-06 10:00:00,234.57,235.62,234.32,234.99,33862.0,200.1152,201.011,199.9019,200.4735,33862.0
2017-10-06 10:30:00,235.16,235.4,234.76,235.05,11724.0,200.6185,200.8233,200.2773,200.5247,11724.0
2017-10-06 11:00:00,234.94,235.22,234.72,234.93,7044.0,200.4308,200.6697,200.2432,200.4223,7044.0
2017-10-06 11:30:00,234.89,235.39,234.8,235.38,9930.0,200.3882,200.8147,200.3114,200.8062,9930.0
2017-10-06 12:00:00,235.0,235.31,234.89,235.2,4056.0,200.482,200.7465,200.3882,200.6527,4056.0
2017-10-06 12:30:00,235.13,235.34,234.52,234.52,11030.0,200.5929,200.7721,200.0725,200.0725,11030.0
2017-10-06 13:00:00,234.73,235.16,234.64,235.1,9094.0,200.2517,200.6185,200.1749,200.5673,9094.0
2017-10-06 13:30:00,234.95,235.2,234.77,235.15,11692.0,200.4394,200.6527,200.2858,200.61,11692.0
2017-10-06 14:00:00,235.19,235.35,234.8,235.1,10697.0,200.6441,200.7806,200.3114,200.5673,10697.0
2017-10-06 14:30:00,234.98,235.23,234.73,235.21,8000.0,200.465,200.6782,200.2517,200.6612,8000.0
2017-10-06 15:00:00,235.22,235.49,234.94,235.49,9490.0,200.6697,200.9001,200.4308,200.9001,9490.0
2017-10-06 15:30:00,235.41,235.95,235.37,235.87,40676.0,200.8318,201.2925,200.7977,201.2242,40676.0
2017-10-09 09:30:00,236.16,236.69,235.18,235.58,24992.0,201.4716,201.9238,200.6356,200.9768,24992.0
2017-10-09 10:00:00,235.11,236.47,235.11,236.05,13624.0,200.5759,201.7361,200.5759,201.3778,13624.0
2017-10-09 10:30:00,236.38,236.71,235.59,236.1,21034.0,201.6593,201.9409,200.9854,201.4205,21034.0
2017-10-09 11:00:00,236.43,236.87,236.1,236.77,9700.0,201.702,202.0774,201.4205,201.992,9700.0
2017-10-09 11:30:00,236.82,236.94,236.38,236.58,3750.0,202.0347,202.1371,201.6593,201.8299,3750.0
2017-10-09 12:00:00,236.67,236.86,236.4,236.51,4349.0,201.9067,202.0688,201.6764,201.7702,4349.0
2017-10-09 12:30:00,236.54,236.63,235.72,235.72,4725.0,201.7958,201.8726,201.0963,201.0963,4725.0
2017-10-09 13:00:00,235.69,235.87,235.51,235.58,5298.0,201.0707,201.2242,200.9171,200.9768,5298.0
2017-10-09 13:30:00,235.6,235.82,235.36,235.65,5588.0,200.9939,201.1816,200.7891,201.0366,5588.0
2017-10-09 14:00:00,235.63,235.65,235.31,235.52,6638.0,201.0195,201.0366,200.7465,200.9256,6638.0
2017-10-09 14:30:00,235.34,235.62,235.27,235.28,5449.0,200.7721,201.011,200.7124,200.7209,5449.0
2017-10-09 15:00:00,235.42,235.96,235.3,235.74,6559.0,200.8403,201.301,200.738,201.1133,6559.0
2017-10-09 15:30:00,235.97,236.09,235.64,235.93,26426.0,201.3095,201.4119,201.028,201.2754,26426.0
2017-10-10 09:30:00,236.84,236.84,234.32,235.0,7804.0,202.0518,202.0518,199.9019,200.482,7804.0
2017-10-10 10:00:00,234.75,235.2,234.62,234.89,9147.0,200.2687,200.6527,200.1578,200.3882,9147.0
2017-10-10 10:30:00,234.98,235.52,234.75,235.22,7910.0,200.465,200.9256,200.2687,200.6697,7910.0
2017-10-10 11:00:00,235.44,235.99,235.36,235.61,4192.0,200.8574,201.3266,200.7891,201.0024,4192.0
2017-10-10 11:30:00,235.61,236.11,235.59,236.11,3972.0,201.0024,201.429,200.9854,201.429,3972.0
2017-10-10 12:00:00,236.13,236.13,235.41,235.71,1700.0,201.446,201.446,200.8318,201.0877,1700.0
2017-10-10 12:30:00,235.68,235.7,235.1,235.11,8617.0,201.0621,201.0792,200.5673,200.5759,8617.0
2017-10-10 13:00:00,235.21,235.61,235.16,235.49,6660.0,200.6612,201.0024,200.6185,200.9001,6660.0
2017-10-10 13:30:00,235.53,235.56,235.19,235.33,1702.0,200.9342,200.9598,200.6441,200.7636,1702.0
2017-10-10 14:00:00,235.3,235.3,234.44,234.69,63741.0,200.738,200.738,200.0043,200.2176,63741.0
2017-10-10 14:30:00,234.48,234.75,234.14,234.72,13233.0,200.0384,200.2687,199.7483,200.2432,13233.0
2017-10-10 15:00:00,234.42,234.63,234.25,234.39,14318.0,199.9872,200.1664,199.8422,199.9616,14318.0
2017-10-10 15:30:00,234.37,234.9,234.29,234.81,32693.0,199.9446,200.3967,199.8763,200.3199,32693.0
2017-10-11 09:30:00,234.45,235.7,234.19,235.03,13316.0,200.0128,201.0792,199.791,200.5076,13316.0
2017-10-11 10:00:00,234.64,235.22,234.53,234.84,18128.0,200.1749,200.6697,200.0811,200.3455,18128.0
2017-10-11 10:30:00,235.03,235.03,234.02,234.17,5135.0,200.5076,200.5076,199.646,199.7739,5135.0
2017-10-11 11:00:00,234.09,234.43,233.96,234.4,10000.0,199.7057,199.9958,199.5948,199.9702,10000.0
2017-10-11 11:30:00,234.36,234.36,233.64,234.11,2653.0,199.936,199.936,199.3218,199.7228,2653.0
2017-10-11 12:00:00,234.07,234.17,233.79,234.12,4215.0,199.6886,199.7739,199.4498,199.7313,4215.0
2017-10-11 12:30:00,233.95,233.96,233.63,233.63,2561.0,199.5863,199.5948,199.3133,199.3133,2561.0
2017-10-11 13:00:00,233.65,233.8,233.51,233.51,1700.0,199.3303,199.4583,199.2109,199.2109,1700.0
2017-10-11 13:30:00,233.58,233.64,233.2,233.2,10176.0,199.2706,199.3218,198.9464,198.9464,10176.0
2017-10-11 14:00:00,233.28,233.5,233.15,233.31,9098.0,199.0147,199.2024,198.9038,199.0403,9098.0
2017-10-11 14:30:00,233.4,233.85,233.35,233.8,7091.0,199.117,199.5009,199.0744,199.4583,7091.0
2017-10-11 15:00:00,233.73,233.81,233.44,233.73,6586.0,199.3986,199.4668,199.1512,199.3986,6586.0
2017-10-11 15:30:00,233.75,233.94,233.49,233.94,25385.0,199.4156,199.5777,199.1938,199.5777,25385.0
2017-10-12 09:30:00,234.17,234.45,233.85,233.98,8886.0,199.7739,200.0128,199.5009,199.6118,8886.0
2017-10-12 10:00:00,233.96,234.53,233.4,233.41,10740.0,199.5948,200.0811,199.117,199.1256,10740.0
2017-10-12 10:30:00,233.51,233.95,233.41,233.92,31094.0,199.2109,199.5863,199.1256,199.5607,31094.0
2017-10-12 11:00:00,233.96,234.48,233.63,234.48,17285.0,199.5948,200.0384,199.3133,200.0384,17285.0
2017-10-12 11:30:00,234.56,235.48,234.55,235.48,3920.0,200.1067,200.8915,200.0981,200.8915,3920.0
2017-10-12 12:00:00,235.4,235.44,234.88,235.19,6337.0,200.8233,200.8574,200.3797,200.6441,6337.0
2017-10-12 12:30:00,235.08,235.65,235.08,235.65,2800.0,200.5503,201.0366,200.5503,201.0366,2800.0
2017-10-12 13:00:00,235.72,235.77,234.87,234.91,15190.0,201.0963,201.1389,200.3711,200.4052,15190.0
2017-10-12 13:30:00,235.01,235.02,233.95,234.11,75853.0,200.4906,200.4991,199.5863,199.7228,75853.0
2017-10-12 14:00:00,234.18,236.52,233.67,235.67,95604.0,199.7825,201.7788,199.3474,201.0536,95604.0
2017-10-12 14:30:00,235.66,235.92,234.32,234.85,25816.0,201.0451,201.2669,199.9019,200.3541,25816.0
2017-10-12 15:00:00,235.07,236.65,235.07,236.16,11984.0,200.5417,201.8897,200.5417,201.4716,11984.0
2017-10-12 15:30:00,236.34,236.34,235.0,235.35,40079.0,201.6252,201.6252,200.482,200.7806,40079.0
2017-10-13 09:30:00,235.59,236.34,235.04,235.2,8486.0,200.9854,201.6252,200.5162,200.6527,8486.0
2017-10-13 10:00:00,235.36,235.73,234.36,235.63,10661.0,200.7891,201.1048,199.936,201.0195,10661.0
2017-10-13 10:30:00,235.55,235.66,235.11,235.2,3758.0,200.9512,201.0451,200.5759,200.6527,3758.0
2017-10-13 11:00:00,235.2,235.37,234.59,234.84,4849.0,200.6527,200.7977,200.1323,200.3455,4849.0
2017-10-13 11:30:00,234.7,235.36,234.64,234.85,6040.0,200.2261,200.7891,200.1749,200.3541,6040.0
2017-10-13 12:00:00,235.03,235.03,234.79,234.85,7600.0,200.5076,200.5076,200.3029,200.3541,7600.0
2017-10-13 12:30:00,234.87,235.12,234.71,234.78,5499.0,200.3711,200.5844,200.2346,200.2943,5499.0
2017-10-13 13:00:00,234.76,234.86,234.69,234.72,2126.0,200.2773,200.3626,200.2176,200.2432,2126.0
2017-10-13 13:30:00,234.84,234.86,234.39,234.46,23020.0,200.3455,200.3626,199.9616,200.0213,23020.0
2017-10-13 14:00:00,234.5,234.82,234.3,234.82,12334.0,200.0555,200.3285,199.8848,200.3285,12334.0
2017-10-13 14:30:00,234.73,234.78,234.38,234.54,5801.0,200.2517,200.2943,199.9531,200.0896,5801.0
2017-10-13 15:00:00,234.44,234.57,234.0,234.17,10240.0,200.0043,200.1152,199.6289,199.7739,10240.0
2017-10-13 15:30:00,234.04,234.42,233.85,234.41,59109.0,199.663,199.9872,199.5009,199.9787,59109.0
2017-10-16 09:30:00,234.23,235.54,234.1,235.49,9907.0,199.8251,200.9427,199.7142,200.9001,9907.0
2017-10-16 10:00:00,235.57,235.78,234.99,234.99,6556.0,200.9683,201.1475,200.4735,200.4735,6556.0
2017-10-16 10:30:00,234.98,235.08,234.64,234.93,3070.0,200.465,200.5503,200.1749,200.4223,3070.0
2017-10-16 11:00:00,234.91,234.91,234.09,234.16,6176.0,200.4052,200.4052,199.7057,199.7654,6176.0
2017-10-16 11:30:00,234.19,234.57,234.12,234.2,3190.0,199.791,200.1152,199.7313,199.7995,3190.0
2017-10-16 12:00:00,234.18,234.58,234.03,234.3,26717.0,199.7825,200.1237,199.6545,199.8848,26717.0
2017-10-16 12:30:00,234.25,234.99,234.08,234.29,25930.0,199.8422,200.4735,199.6972,199.8763,25930.0
2017-10-16 13:00:00,234.19,234.98,234.08,234.31,29549.0,199.791,200.465,199.6972,199.8934,29549.0
2017-10-16 13:30:00,234.31,234.66,234.03,234.12,6709.0,199.8934,200.192,199.6545,199.7313,6709.0
2017-10-16 14:00:00,234.08,234.17,233.91,234.17,10771.0,199.6972,199.7739,199.5521,199.7739,10771.0
2017-10-16 14:30:00,234.32,235.11,234.09,235.04,7395.0,199.9019,200.5759,199.7057,200.5162,7395.0
2017-10-16 15:00:00,235.09,235.89,234.98,235.59,13253.0,200.5588,201.2413,200.465,200.9854,13253.0
2017-10-16 15:30:00,235.59,236.1,235.29,235.94,31988.0,200.9854,201.4205,200.7294,201.284,31988.0
2017-10-17 09:30:00,236.07,236.52,235.08,236.15,25850.0,201.3949,201.7788,200.5503,201.4631,25850.0
2017-10-17 10:00:00,236.0,236.17,235.64,235.87,4894.0,201.3351,201.4802,201.028,201.2242,4894.0
2017-10-17 10:30:00,235.88,236.49,235.84,236.49,5823.0,201.2328,201.7532,201.1986,201.7532,5823.0
2017-10-17 11:00:00,236.37,236.61,236.04,236.26,7101.0,201.6508,201.8555,201.3693,201.557,7101.0
2017-10-17 11:30:00,236.31,236.61,235.7,236.22,8677.0,201.5996,201.8555,201.0792,201.5228,8677.0
2017-10-17 12:00:00,236.35,236.9,236.33,236.79,8900.0,201.6337,202.1029,201.6167,202.0091,8900.0
2017-10-17 12:30:00,236.79,236.79,236.26,236.44,3570.0,202.0091,202.0091,201.557,201.7105,3570.0
2017-10-17 13:00:00,236.5,236.57,236.01,236.09,3807.0,201.7617,201.8214,201.3437,201.4119,3807.0
2017-10-17 13:30:00,236.13,236.13,234.87,235.66,9665.0,201.446,201.446,200.3711,201.0451,9665.0
2017-10-17 14:00:00,235.69,235.92,235.38,235.45,3924.0,201.0707,201.2669,200.8062,200.8659,3924.0
2017-10-17 14:30:00,235.44,235.64,234.85,235.24,9523.0,200.8574,201.028,200.3541,200.6868,9523.0
2017-10-17 15:00:00,235.23,235.49,234.84,235.22,5166.0,200.6782,200.9001,200.3455,200.6697,5166.0
2017-10-17 15:30:00,235.31,235.53,234.77,235.23,32106.0,200.7465,200.9342,200.2858,200.6782,32106.0
2017-10-18 09:30:00,236.11,236.16,233.06,233.33,9455.0,201.429,201.4716,198.827,199.0573,9455.0
2017-10-18 10:00:00,233.31,233.31,232.34,232.6,30909.0,199.0403,199.0403,198.2127,198.4346,30909.0
2017-10-18 10:30:00,232.27,232.94,232.19,232.75,19710.0,198.153,198.7246,198.0848,198.5625,19710.0
2017-10-18 11:00:00,232.67,233.27,232.37,233.26,4780.0,198.4943,199.0061,198.2383,198.9976,4780.0
2017-10-18 11:30:00,233.31,233.93,232.68,233.93,6063.0,199.0403,199.5692,198.5028,199.5692,6063.0
2017-10-18 12:00:00,233.78,233.89,233.34,233.34,6989.0,199.4412,199.5351,199.0659,199.0659,6989.0
2017-10-18 12:30:00,233.46,233.96,233.03,233.53,6307.0,199.1682,199.5948,198.8014,199.2279,6307.0
2017-10-18 13:00:00,233.22,233.89,233.22,233.77,33235.0,198.9635,199.5351,198.9635,199.4327,33235.0
2017-10-18 13:30:00,233.87,233.87,233.32,233.48,39025.0,199.518,199.518,199.0488,199.1853,39025.0
2017-10-18 14:00:00,233.47,233.71,233.41,233.64,24833.0,199.1768,199.3815,199.1256,199.3218,24833.0
2017-10-18 14:30:00,233.53,234.26,233.51,234.12,3712.0,199.2279,199.8507,199.2109,199.7313,3712.0
2017-10-18 15:00:00,234.23,234.35,234.07,234.3,3490.0,199.8251,199.9275,199.6886,199.8848,3490.0
2017-10-18 15:30:00,234.35,235.06,234.24,234.92,23314.0,199.9275,200.5332,199.8337,200.4138,23314.0
2017-10-19 09:30:00,234.01,234.01,232.17,232.78,5532.0,199.6374,199.6374,198.0677,198.5881,5532.0
2017-10-19 10:00:00,232.88,233.33,232.34,233.33,2494.0,198.6734,199.0573,198.2127,199.0573,2494.0
2017-10-19 10:30:00,233.48,234.31,233.27,234.31,2767.0,199.1853,199.8934,199.0061,199.8934,2767.0
2017-10-19 11:00:00,234.56,234.56,233.7,233.81,2268.0,200.1067,200.1067,199.373,199.4668,2268.0
2017-10-19 11:30:00,233.8,234.2,233.23,233.44,5175.0,199.4583,199.7995,198.972,199.1512,5175.0
2017-10-19 12:00:00,233.68,233.84,233.6,233.84,2432.0,199.3559,199.4924,199.2877,199.4924,2432.0
2017-10-19 12:30:00,233.85,234.25,233.82,234.06,3324.0,199.5009,199.8422,199.4754,199.6801,3324.0
2017-10-19 13:00:00,234.1,234.21,233.86,234.12,11652.0,199.7142,199.8081,199.5095,199.7313,11652.0
2017-10-19 13:30:00,234.06,234.17,233.92,233.92,4814.0,199.6801,199.7739,199.5607,199.5607,4814.0
2017-10-19 14:00:00,234.0,234.34,234.0,234.25,5702.0,199.6289,199.919,199.6289,199.8422,5702.0
2017-10-19 14:30:00,234.46,234.86,234.46,234.86,1262.0,200.0213,200.3626,200.0213,200.3626,1262.0
2017-10-19 15:00:00,234.86,235.01,234.26,234.79,3809.0,200.3626,200.4906,199.8507,200.3029,3809.0
2017-10-19 15:30:00,234.73,234.85,234.29,234.81,16359.0,200.2517,200.3541,199.8763,200.3199,16359.0
2017-10-20 09:30:00,235.71,236.72,234.84,236.04,7135.0,201.0877,201.9494,200.3455,201.3693,7135.0
2017-10-20 10:00:00,236.17,236.17,234.89,235.39,5600.0,201.4802,201.4802,200.3882,200.8147,5600.0
2017-10-20 10:30:00,235.46,235.92,235.33,235.77,12525.0,200.8745,201.2669,200.7636,201.1389,12525.0
2017-10-20 11:00:00,235.78,236.04,235.77,235.97,3342.0,201.1475,201.3693,201.1389,201.3095,3342.0
2017-10-20 11:30:00,235.97,236.26,235.79,236.26,2176.0,201.3095,201.557,201.156,201.557,2176.0
2017-10-20 12:00:00,236.26,236.58,236.09,236.35,5734.0,201.557,201.8299,201.4119,201.6337,5734.0
2017-10-20 12:30:00,236.32,236.4,236.02,236.06,4600.0,201.6081,201.6764,201.3522,201.3863,4600.0
2017-10-20 13:00:00,235.94,236.14,235.25,236.01,7046.0,201.284,201.4546,200.6953,201.3437,7046.0
2017-10-20 13:30:00,236.17,236.42,235.85,236.25,9450.0,201.4802,201.6935,201.2072,201.5484,9450.0
2017-10-20 14:00:00,236.34,236.47,236.13,236.35,14879.0,201.6252,201.7361,201.446,201.6337,14879.0
2017-10-20 14:30:00,236.33,236.38,235.39,235.61,5269.0,201.6167,201.6593,200.8147,201.0024,5269.0
2017-10-20 15:00:00,235.65,235.79,235.15,235.43,10182.0,201.0366,201.156,200.61,200.8489,10182.0
2017-10-20 15:30:00,235.54,235.61,235.01,235.45,35688.0,200.9427,201.0024,200.4906,200.8659,35688.0
2017-10-23 09:30:00,236.76,236.76,235.47,235.47,19265.0,201.9835,201.9835,200.883,200.883,19265.0
2017-10-23 10:00:00,235.66,235.66,234.6,234.6,8989.0,201.0451,201.0451,200.1408,200.1408,8989.0
2017-10-23 10:30:00,234.76,234.94,234.48,234.8,2800.0,200.2773,200.4308,200.0384,200.3114,2800.0
2017-10-23 11:00:00,234.86,234.86,234.1,234.41,4655.0,200.3626,200.3626,199.7142,199.9787,4655.0
2017-10-23 11:30:00,234.13,234.38,233.5,233.66,11532.0,199.7398,199.9531,199.2024,199.3389,11532.0
2017-10-23 12:00:00,233.65,234.31,233.4,233.83,9765.0,199.3303,199.8934,199.117,199.4839,9765.0
2017-10-23 12:30:00,233.99,234.24,233.66,234.11,2807.0,199.6204,199.8337,199.3389,199.7228,2807.0
2017-10-23 13:00:00,234.14,234.2,233.95,233.96,2185.0,199.7483,199.7995,199.5863,199.5948,2185.0
2017-10-23 13:30:00,233.96,234.16,233.6,233.7,6458.0,199.5948,199.7654,199.2877,199.373,6458.0
2017-10-23 14:00:00,233.8,234.01,233.5,234.01,9992.0,199.4583,199.6374,199.2024,199.6374,9992.0
2017-10-23 14:30:00,234.0,234.21,233.75,234.21,69604.0,199.6289,199.8081,199.4156,199.8081,69604.0
2017-10-23 15:00:00,234.3,235.08,234.3,234.61,10673.0,199.8848,200.5503,199.8848,200.1493,10673.0
2017-10-23 15:30:00,234.75,234.98,234.14,234.43,29818.0,200.2687,200.465,199.7483,199.9958,29818.0
2017-10-24 09:30:00,234.63,236.08,234.63,236.07,6438.0,200.1664,201.4034,200.1664,201.3949,6438.0
2017-10-24 10:00:00,236.22,236.22,235.35,235.74,14342.0,201.5228,201.5228,200.7806,201.1133,14342.0
2017-10-24 10:30:00,235.91,236.11,235.7,235.87,5966.0,201.2584,201.429,201.0792,201.2242,5966.0
2017-10-24 11:00:00,235.98,236.23,235.79,235.95,3175.0,201.3181,201.5314,201.156,201.2925,3175.0
2017-10-24 11:30:00,236.09,236.09,235.61,235.92,4566.0,201.4119,201.4119,201.0024,201.2669,4566.0
2017-10-24 12:00:00,235.83,235.83,235.31,235.59,3559.0,201.1901,201.1901,200.7465,200.9854,3559.0
2017-10-24 12:30:00,235.55,235.93,235.54,235.93,6113.0,200.9512,201.2754,200.9427,201.2754,6113.0
2017-10-24 13:00:00,235.83,236.07,235.64,235.64,5897.0,201.1901,201.3949,201.028,201.028,5897.0
2017-10-24 13:30:00,235.65,235.93,235.65,235.72,10002.0,201.0366,201.2754,201.0366,201.0963,10002.0
2017-10-24 14:00:00,235.64,235.96,235.64,235.96,6384.0,201.028,201.301,201.028,201.301,6384.0
2017-10-24 14:30:00,236.08,236.08,235.76,235.79,8995.0,201.4034,201.4034,201.1304,201.156,8995.0
2017-10-24 15:00:00,235.79,235.83,235.4,235.4,3676.0,201.156,201.1901,200.8233,200.8233,3676.0
2017-10-24 15:30:00,235.48,236.0,235.45,235.9,20799.0,200.8915,201.3351,200.8659,201.2498,20799.0
2017-10-25 09:30:00,235.5,236.43,234.77,236.43,6477.0,200.9086,201.702,200.2858,201.702,6477.0
2017-10-25 10:00:00,236.57,236.57,235.74,235.86,2676.0,201.8214,201.8214,201.1133,201.2157,2676.0
2017-10-25 10:30:00,235.81,236.04,235.08,235.23,2402.0,201.1731,201.3693,200.5503,200.6782,2402.0
2017-10-25 11:00:00,235.13,235.13,234.0,234.01,4400.0,200.5929,200.5929,199.6289,199.6374,4400.0
2017-10-25 11:30:00,234.03,234.87,233.64,233.64,6816.0,199.6545,200.3711,199.3218,199.3218,6816.0
2017-10-25 12:00:00,233.66,234.26,232.76,232.88,4530.0,199.3389,199.8507,198.571,198.6734,4530.0
2017-10-25 12:30:00,232.71,233.09,232.45,232.78,20182.0,198.5284,198.8526,198.3066,198.5881,20182.0
2017-10-25 13:00:00,232.76,233.93,232.75,233.85,3912.0,198.571,199.5692,198.5625,199.5009,3912.0
2017-10-25 13:30:00,233.86,234.72,233.64,234.72,6783.0,199.5095,200.2432,199.3218,200.2432,6783.0
2017-10-25 14:00:00,234.65,235.04,234.23,234.8,3898.0,200.1834,200.5162,199.8251,200.3114,3898.0
2017-10-25 14:30:00,234.75,234.77,234.33,234.33,1118.0,200.2687,200.2858,199.9104,199.9104,1118.0
2017-10-25 15:00:00,234.61,234.83,234.6,234.71,4159.0,200.1493,200.337,200.1408,200.2346,4159.0
2017-10-25 15:30:00,234.74,234.89,233.93,234.0,29823.0,200.2602,200.3882,199.5692,199.6289,29823.0
2017-10-26 09:30:00,234.41,235.03,233.8,233.8,8510.0,199.9787,200.5076,199.4583,199.4583,8510.0
2017-10-26 10:00:00,233.68,233.68,232.31,232.37,7093.0,199.3559,199.3559,198.1871,198.2383,7093.0
2017-10-26 10:30:00,232.37,232.67,231.91,232.48,5107.0,198.2383,198.4943,197.8459,198.3322,5107.0
2017-10-26 11:00:00,232.5,232.67,231.72,231.77,5773.0,198.3492,198.4943,197.6838,197.7265,5773.0
2017-10-26 11:30:00,231.78,232.09,230.33,230.66,10218.0,197.735,197.9995,196.498,196.7795,10218.0
2017-10-26 12:00:00,230.67,230.78,230.26,230.78,8480.0,196.788,196.8819,196.4383,196.8819,8480.0
2017-10-26 12:30:00,230.76,230.79,230.5,230.67,5100.0,196.8648,196.8904,196.643,196.788,5100.0
2017-10-26 13:00:00,230.71,230.72,230.27,230.28,15616.0,196.8222,196.8307,196.4468,196.4553,15616.0
2017-10-26 13:30:00,230.57,230.78,230.36,230.51,4744.0,196.7027,196.8819,196.5236,196.6515,4744.0
2017-10-26 14:00:00,230.49,231.37,230.4,231.32,10537.0,196.6345,197.3852,196.5577,197.3426,10537.0
2017-10-26 14:30:00,231.34,231.8,231.29,231.56,6587.0,197.3596,197.7521,197.317,197.5473,6587.0
2017-10-26 15:00:00,231.57,232.21,231.45,231.71,9892.0,197.5558,198.1018,197.4535,197.6753,9892.0
2017-10-26 15:30:00,231.68,232.34,231.68,231.85,19376.0,197.6497,198.2127,197.6497,197.7947,19376.0
2017-10-27 09:30:00,232.54,232.95,232.15,232.42,13366.0,198.3834,198.7331,198.0506,198.281,13366.0
2017-10-27 10:00:00,232.38,232.39,231.65,231.78,4602.0,198.2469,198.2554,197.6241,197.735,4602.0
2017-10-27 10:30:00,231.64,231.81,230.94,231.65,3919.0,197.6156,197.7606,197.0184,197.6241,3919.0
2017-10-27 11:00:00,231.81,232.11,231.81,231.89,2900.0,197.7606,198.0165,197.7606,197.8288,2900.0
2017-10-27 11:30:00,231.85,232.4,231.84,232.0,2802.0,197.7947,198.2639,197.7862,197.9227,2802.0
2017-10-27 12:00:00,232.01,232.46,231.97,232.11,4243.0,197.9312,198.3151,197.8971,198.0165,4243.0
2017-10-27 12:30:00,232.43,233.36,232.38,233.27,14709.0,198.2895,199.0829,198.2469,199.0061,14709.0
2017-10-27 13:00:00,233.17,233.17,232.84,233.09,2300.0,198.9208,198.9208,198.6393,198.8526,2300.0
2017-10-27 13:30:00,233.06,233.64,232.97,233.3,4517.0,198.827,199.3218,198.7502,199.0317,4517.0
2017-10-27 14:00:00,232.99,233.37,232.99,233.15,5752.0,198.7673,199.0914,198.7673,198.9038,5752.0
2017-10-27 14:30:00,233.05,233.05,232.63,232.69,5350.0,198.8185,198.8185,198.4601,198.5113,5350.0
2017-10-27 15:00:00,232.66,233.02,232.65,233.01,4178.0,198.4857,198.7929,198.4772,198.7843,4178.0
2017-10-27 15:30:00,233.01,233.72,232.96,233.53,36976.0,198.7843,199.39,198.7417,199.2279,36976.0
2017-10-30 09:30:00,232.58,232.85,231.97,232.57,2064.0,198.4175,198.6478,197.8971,198.409,2064.0
2017-10-30 10:00:00,232.63,233.42,232.59,232.78,2777.0,198.4601,199.1341,198.426,198.5881,2777.0
2017-10-30 10:30:00,232.66,232.95,231.93,232.0,4214.0,198.4857,198.7331,197.863,197.9227,4214.0
2017-10-30 11:00:00,232.1,232.3,231.77,231.77,2263.0,198.008,198.1786,197.7265,197.7265,2263.0
2017-10-30 11:30:00,231.71,232.01,231.49,232.01,4322.0,197.6753,197.9312,197.4876,197.9312,4322.0
2017-10-30 12:00:00,232.04,232.04,231.57,231.85,1892.0,197.9568,197.9568,197.5558,197.7947,1892.0
2017-10-30 12:30:00,231.74,231.86,231.51,231.86,1700.0,197.7009,197.8032,197.5047,197.8032,1700.0
2017-10-30 13:00:00,232.04,232.27,231.88,232.16,3722.0,197.9568,198.153,197.8203,198.0592,3722.0
2017-10-30 13:30:00,231.81,232.24,231.77,231.9,4786.0,197.7606,198.1274,197.7265,197.8374,4786.0
2017-10-30 14:00:00,231.9,232.46,231.79,232.23,10985.0,197.8374,198.3151,197.7435,198.1189,10985.0
2017-10-30 14:30:00,232.02,232.22,231.68,231.79,3415.0,197.9397,198.1104,197.6497,197.7435,3415.0
2017-10-30 15:00:00,231.82,232.01,231.63,231.63,9445.0,197.7691,197.9312,197.607,197.607,9445.0
2017-10-30 15:30:00,231.6,232.41,231.51,232.23,13000.0,197.5814,198.2725,197.5047,198.1189,13000.0
2017-10-31 09:30:00,232.4,233.05,231.91,232.03,2252.0,198.2639,198.8185,197.8459,197.9483,2252.0
2017-10-31 10:00:00,232.12,232.12,231.22,231.81,2323.0,198.0251,198.0251,197.2573,197.7606,2323.0
2017-10-31 10:30:00,231.91,231.98,231.26,231.26,4012.0,197.8459,197.9056,197.2914,197.2914,4012.0
2017-10-31 11:00:00,231.2,231.83,231.0,231.39,2100.0,197.2402,197.7777,197.0696,197.4023,2100.0
2017-10-31 11:30:00,231.29,232.01,231.19,232.01,3300.0,197.317,197.9312,197.2317,197.9312,3300.0
2017-10-31 12:00:00,232.14,232.15,230.71,230.86,54891.0,198.0421,198.0506,196.8222,196.9501,54891.0
2017-10-31 12:30:00,231.33,231.59,230.98,231.08,5308.0,197.3511,197.5729,197.0525,197.1378,5308.0
2017-10-31 13:00:00,231.43,231.71,231.27,231.47,5308.0,197.4364,197.6753,197.2999,197.4705,5308.0
2017-10-31 13:30:00,231.45,232.08,231.45,232.08,5783.0,197.4535,197.9909,197.4535,197.9909,5783.0
2017-10-31 14:00:00,232.08,232.71,231.95,232.31,3353.0,197.9909,198.5284,197.88,198.1871,3353.0
2017-10-31 14:30:00,232.41,232.83,232.15,232.57,5084.0,198.2725,198.6308,198.0506,198.409,5084.0
2017-10-31 15:00:00,232.56,233.21,232.56,233.16,9236.0,198.4004,198.955,198.4004,198.9123,9236.0
2017-10-31 15:30:00,232.93,233.03,232.33,232.81,36069.0,198.7161,198.8014,198.2042,198.6137,36069.0
2017-11-01 09:30:00,233.18,233.18,232.45,232.52,16321.0,198.9294,198.9294,198.3066,198.3663,16321.0
2017-11-01 10:00:00,232.85,232.96,232.17,232.3,9100.0,198.6478,198.7417,198.0677,198.1786,9100.0
2017-11-01 10:30:00,232.44,232.76,232.27,232.39,10922.0,198.2981,198.571,198.153,198.2554,10922.0
2017-11-01 11:00:00,232.61,232.83,232.37,232.54,5379.0,198.4431,198.6308,198.2383,198.3834,5379.0
2017-11-01 11:30:00,232.48,232.96,232.25,232.7,5548.0,198.3322,198.7417,198.136,198.5199,5548.0
2017-11-01 12:00:00,233.02,233.33,232.9,232.96,8415.0,198.7929,199.0573,198.6905,198.7417,8415.0
2017-11-01 12:30:00,232.96,233.3,232.8,233.04,4856.0,198.7417,199.0317,198.6052,198.8099,4856.0
2017-11-01 13:00:00,232.84,232.89,232.18,232.24,5315.0,198.6393,198.682,198.0762,198.1274,5315.0
2017-11-01 13:30:00,232.31,232.86,232.2,232.86,4358.0,198.1871,198.6564,198.0933,198.6564,4358.0
2017-11-01 14:00:00,233.14,233.37,232.84,233.37,5191.0,198.8952,199.0914,198.6393,199.0914,5191.0
2017-11-01 14:30:00,233.22,233.31,232.56,233.11,5486.0,198.9635,199.0403,198.4004,198.8696,5486.0
2017-11-01 15:00:00,233.21,233.66,232.59,233.19,11492.0,198.955,199.3389,198.426,198.9379,11492.0
2017-11-01 15:30:00,233.26,233.9,233.13,233.75,24131.0,198.9976,199.5436,198.8867,199.4156,24131.0
2017-11-02 09:30:00,233.76,234.51,233.55,234.51,2401.0,199.4242,200.064,199.245,200.064,2401.0
2017-11-02 10:00:00,234.35,234.59,233.33,233.57,15648.0,199.9275,200.1323,199.0573,199.2621,15648.0
2017-11-02 10:30:00,233.87,233.92,232.56,232.74,16309.0,199.518,199.5607,198.4004,198.554,16309.0
2017-11-02 11:00:00,232.26,233.32,232.26,232.98,3700.0,198.1445,199.0488,198.1445,198.7587,3700.0
2017-11-02 11:30:00,233.28,234.07,232.96,233.04,9950.0,199.0147,199.6886,198.7417,198.8099,9950.0
2017-11-02 12:00:00,233.53,233.92,233.05,233.36,18922.0,199.2279,199.5607,198.8185,199.0829,18922.0
2017-11-02 12:30:00,233.32,233.81,233.15,233.5,19940.0,199.0488,199.4668,198.9038,199.2024,19940.0
2017-11-02 13:00:00,233.55,233.9,233.16,233.23,11391.0,199.245,199.5436,198.9123,198.972,11391.0
2017-11-02 13:30:00,233.09,233.24,232.98,232.98,1901.0,198.8526,198.9805,198.7587,198.7587,1901.0
2017-11-02 14:00:00,233.27,233.45,232.92,233.16,2902.0,199.0061,199.1597,198.7075,198.9123,2902.0
2017-11-02 14:30:00,233.41,233.76,233.26,233.45,29076.0,199.1256,199.4242,198.9976,199.1597,29076.0
2017-11-02 15:00:00,233.43,235.43,233.02,235.43,46671.0,199.1426,200.8489,198.7929,200.8489,46671.0
2017-11-02 15:30:00,235.38,235.44,234.37,234.58,44360.0,200.8062,200.8574,199.9446,200.1237,44360.0
2017-11-03 09:30:00,234.75,235.45,232.99,233.58,16101.0,200.2687,200.8659,198.7673,199.2706,16101.0
2017-11-03 10:00:00,233.6,234.2,233.36,233.77,15411.0,199.2877,199.7995,199.0829,199.4327,15411.0
2017-11-03 10:30:00,233.84,233.85,232.82,233.14,12190.0,199.4924,199.5009,198.6222,198.8952,12190.0
2017-11-03 11:00:00,233.29,233.66,233.08,233.66,11807.0,199.0232,199.3389,198.844,199.3389,11807.0
2017-11-03 11:30:00,233.67,233.85,233.43,233.85,8065.0,199.3474,199.5009,199.1426,199.5009,8065.0
2017-11-03 12:00:00,233.82,234.37,233.82,234.06,9401.0,199.4754,199.9446,199.4754,199.6801,9401.0
2017-11-03 12:30:00,234.09,234.19,233.52,234.09,10845.0,199.7057,199.791,199.2194,199.7057,10845.0
2017-11-03 13:00:00,234.04,234.29,233.92,234.02,13991.0,199.663,199.8763,199.5607,199.646,13991.0
2017-11-03 13:30:00,234.06,234.34,233.97,234.11,17234.0,199.6801,199.919,199.6033,199.7228,17234.0
2017-11-03 14:00:00,234.13,234.28,234.0,234.08,19940.0,199.7398,199.8678,199.6289,199.6972,19940.0
2017-11-03 14:30:00,234.06,234.27,233.82,234.27,15275.0,199.6801,199.8593,199.4754,199.8593,15275.0
2017-11-03 15:00:00,234.19,234.29,233.85,234.2,30407.0,199.791,199.8763,199.5009,199.7995,30407.0
2017-11-03 15:30:00,234.06,235.38,234.05,235.17,35420.0,199.6801,200.8062,199.6716,200.6271,35420.0
2017-11-06 09:30:00,234.74,235.36,234.67,235.35,9340.0,200.2602,200.7891,200.2005,200.7806,9340.0
2017-11-06 10:00:00,235.34,235.65,235.02,235.34,30549.0,200.7721,201.0366,200.4991,200.7721,30549.0
2017-11-06 10:30:00,235.4,235.69,235.38,235.61,20600.0,200.8233,201.0707,200.8062,201.0024,20600.0
2017-11-06 11:00:00,235.59,236.59,235.59,236.59,3100.0,200.9854,201.8385,200.9854,201.8385,3100.0
2017-11-06 11:30:00,236.65,236.86,236.52,236.72,10768.0,201.8897,202.0688,201.7788,201.9494,10768.0
2017-11-06 12:00:00,236.54,236.98,236.53,236.91,3505.0,201.7958,202.1712,201.7873,202.1115,3505.0
2017-11-06 12:30:00,236.89,237.94,236.89,237.77,9456.0,202.0944,202.9902,202.0944,202.8452,9456.0
2017-11-06 13:00:00,237.75,237.75,236.77,237.03,9540.0,202.8281,202.8281,201.992,202.2139,9540.0
2017-11-06 13:30:00,236.99,237.06,236.72,236.87,5154.0,202.1797,202.2394,201.9494,202.0774,5154.0
2017-11-06 14:00:00,236.95,237.02,236.62,236.85,12042.0,202.1456,202.2053,201.8641,202.0603,12042.0
2017-11-06 14:30:00,236.9,237.01,236.56,236.75,8095.0,202.1029,202.1968,201.8129,201.975,8095.0
2017-11-06 15:00:00,236.76,236.82,236.43,236.53,14202.0,201.9835,202.0347,201.702,201.7873,14202.0
2017-11-06 15:30:00,236.52,236.6,236.12,236.21,37330.0,201.7788,201.847,201.4375,201.5143,37330.0
2017-11-07 09:30:00,236.66,238.16,236.59,237.45,8848.0,201.8982,203.1779,201.8385,202.5722,8848.0
2017-11-07 10:00:00,237.29,237.69,236.52,236.52,8900.0,202.4357,202.7769,201.7788,201.7788,8900.0
2017-11-07 10:30:00,236.74,237.31,236.42,236.86,5626.0,201.9664,202.4527,201.6935,202.0688,5626.0
2017-11-07 11:00:00,237.12,237.12,236.08,236.29,7231.0,202.2906,202.2906,201.4034,201.5825,7231.0
2017-11-07 11:30:00,236.37,236.5,235.55,235.55,6558.0,201.6508,201.7617,200.9512,200.9512,6558.0
2017-11-07 12:00:00,235.59,235.83,234.78,234.96,7519.0,200.9854,201.1901,200.2943,200.4479,7519.0
2017-11-07 12:30:00,235.02,235.54,234.79,235.0,5225.0,200.4991,200.9427,200.3029,200.482,5225.0
2017-11-07 13:00:00,234.97,235.44,234.69,234.69,7713.0,200.4564,200.8574,200.2176,200.2176,7713.0
2017-11-07 13:30:00,234.93,235.11,234.52,234.78,12741.0,200.4223,200.5759,200.0725,200.2943,12741.0
2017-11-07 14:00:00,234.73,234.79,233.57,233.79,14805.0,200.2517,200.3029,199.2621,199.4498,14805.0
2017-11-07 14:30:00,233.81,234.14,233.67,233.98,12515.0,199.4668,199.7483,199.3474,199.6118,12515.0
2017-11-07 15:00:00,234.02,234.03,233.57,233.86,15046.0,199.646,199.6545,199.2621,199.5095,15046.0
2017-11-07 15:30:00,233.93,234.08,232.75,233.4,97823.0,199.5692,199.6972,198.5625,199.117,97823.0
2017-11-08 09:30:00,235.0,244.88,235.0,244.2,123850.0,200.482,208.9108,200.482,208.3307,123850.0
2017-11-08 10:00:00,244.78,247.12,244.05,246.45,64956.0,208.8255,210.8218,208.2027,210.2502,64956.0
2017-11-08 10:30:00,246.57,249.96,246.23,249.36,55717.0,210.3526,213.2446,210.0625,212.7328,55717.0
2017-11-08 11:00:00,249.48,252.75,249.37,252.26,32665.0,212.8351,215.6248,212.7413,215.2068,32665.0
2017-11-08 11:30:00,252.26,253.44,250.39,250.4,57605.0,215.2068,216.2135,213.6115,213.62,57605.0
2017-11-08 12:00:00,251.19,252.78,250.69,250.9,26345.0,214.294,215.6504,213.8674,214.0466,26345.0
2017-11-08 12:30:00,251.36,251.47,248.7,248.82,24758.0,214.439,214.5328,212.1697,212.2721,24758.0
2017-11-08 13:00:00,249.06,249.34,247.41,248.87,30555.0,212.4768,212.7157,211.0692,212.3147,30555.0
2017-11-08 13:30:00,249.34,250.31,248.89,250.23,11156.0,212.7157,213.5432,212.3318,213.475,11156.0
2017-11-08 14:00:00,250.36,251.6,249.55,250.55,21425.0,213.5859,214.6437,212.8949,213.748,21425.0
2017-11-08 14:30:00,250.56,251.31,250.46,251.12,31319.0,213.7565,214.3963,213.6712,214.2342,31319.0
2017-11-08 15:00:00,251.26,251.94,250.5,251.53,30898.0,214.3537,214.9338,213.7053,214.584,30898.0
2017-11-08 15:30:00,251.4,252.06,250.89,251.86,111818.0,214.4731,215.0362,214.038,214.8655,111818.0
2017-11-09 09:30:00,250.28,250.98,245.07,246.88,30958.0,213.5176,214.1148,209.0729,210.617,30958.0
2017-11-09 10:00:00,246.9,248.05,244.43,245.02,31531.0,210.6341,211.6152,208.5269,209.0302,31531.0
2017-11-09 10:30:00,245.18,246.94,245.18,246.22,21736.0,209.1667,210.6682,209.1667,210.054,21736.0
2017-11-09 11:00:00,246.52,246.62,245.13,245.63,27104.0,210.3099,210.3952,209.1241,209.5506,27104.0
2017-11-09 11:30:00,245.74,245.83,244.35,245.06,15679.0,209.6445,209.7213,208.4587,209.0644,15679.0
2017-11-09 12:00:00,244.61,244.82,244.03,244.34,21943.0,208.6805,208.8596,208.1857,208.4501,21943.0
2017-11-09 12:30:00,244.31,244.62,243.76,244.02,15967.0,208.4245,208.689,207.9553,208.1771,15967.0
2017-11-09 13:00:00,243.93,244.35,243.8,244.24,12530.0,208.1003,208.4587,207.9894,208.3648,12530.0
2017-11-09 13:30:00,244.23,244.25,243.07,243.22,11534.0,208.3563,208.3733,207.3667,207.4946,11534.0
2017-11-09 14:00:00,243.14,243.96,243.09,243.69,18516.0,207.4264,208.1259,207.3837,207.8956,18516.0
2017-11-09 14:30:00,243.64,243.79,242.62,242.98,27074.0,207.8529,207.9809,206.9828,207.2899,27074.0
2017-11-09 15:00:00,242.79,243.5,242.7,242.9,16388.0,207.1278,207.7335,207.051,207.2216,16388.0
2017-11-09 15:30:00,242.99,243.52,242.15,242.55,45165.0,207.2984,207.7506,206.5818,206.923,45165.0
2017-11-10 09:30:00,242.95,242.95,238.17,238.67,20348.0,207.2643,207.2643,203.1864,203.613,20348.0
2017-11-10 10:00:00,238.87,239.34,237.92,238.06,19661.0,203.7836,204.1845,202.9731,203.0926,19661.0
2017-11-10 10:30:00,238.17,240.55,238.03,239.94,14039.0,203.1864,205.2168,203.067,204.6964,14039.0
2017-11-10 11:00:00,239.96,240.53,239.74,240.27,8271.0,204.7135,205.1998,204.5258,204.9779,8271.0
2017-11-10 11:30:00,240.47,241.78,240.31,241.13,21377.0,205.1486,206.2661,205.0121,205.7116,21377.0
2017-11-10 12:00:00,241.31,241.59,241.23,241.53,5643.0,205.8652,206.1041,205.7969,206.0529,5643.0
2017-11-10 12:30:00,241.55,241.55,241.04,241.08,13859.0,206.0699,206.0699,205.6348,205.669,13859.0
2017-11-10 13:00:00,241.03,241.03,240.33,240.7,6675.0,205.6263,205.6263,205.0291,205.3448,6675.0
2017-11-10 13:30:00,240.51,240.82,239.96,240.1,9481.0,205.1827,205.4472,204.7135,204.8329,9481.0
2017-11-10 14:00:00,240.14,240.87,240.14,240.81,9927.0,204.867,205.4898,204.867,205.4386,9927.0
2017-11-10 14:30:00,240.87,241.28,240.78,241.15,13953.0,205.4898,205.8396,205.413,205.7287,13953.0
2017-11-10 15:00:00,241.02,241.32,240.81,241.14,11933.0,205.6178,205.8737,205.4386,205.7202,11933.0
2017-11-10 15:30:00,241.08,241.27,240.37,240.81,38999.0,205.669,205.8311,205.0633,205.4386,38999.0
2017-11-13 09:30:00,240.33,240.36,239.08,239.54,6776.0,205.0291,205.0547,203.9627,204.3552,6776.0
2017-11-13 10:00:00,239.6,239.84,239.24,239.73,6078.0,204.4064,204.6111,204.0992,204.5173,6078.0
2017-11-13 10:30:00,239.69,239.7,238.09,238.18,8852.0,204.4831,204.4917,203.1182,203.1949,8852.0
2017-11-13 11:00:00,238.12,239.63,238.12,239.09,3990.0,203.1437,204.4319,203.1437,203.9713,3990.0
2017-11-13 11:30:00,239.29,240.61,239.0,240.49,5651.0,204.1419,205.268,203.8945,205.1656,5651.0
2017-11-13 12:00:00,240.45,240.82,240.2,240.46,8977.0,205.1315,205.4472,204.9182,205.14,8977.0
2017-11-13 12:30:00,240.46,240.75,240.35,240.41,6808.0,205.14,205.3874,205.0462,205.0974,6808.0
2017-11-13 13:00:00,240.52,240.82,240.39,240.77,2000.0,205.1912,205.4472,205.0803,205.4045,2000.0
2017-11-13 13:30:00,240.5,240.66,239.6,240.24,7018.0,205.1742,205.3107,204.4064,204.9523,7018.0
2017-11-13 14:00:00,240.04,240.04,239.51,239.83,9536.0,204.7817,204.7817,204.3296,204.6026,9536.0
2017-11-13 14:30:00,239.63,239.79,239.6,239.72,7281.0,204.4319,204.5684,204.4064,204.5087,7281.0
2017-11-13 15:00:00,239.66,239.69,239.34,239.54,20252.0,204.4575,204.4831,204.1845,204.3552,20252.0
2017-11-13 15:30:00,239.36,239.5,238.71,239.2,31511.0,204.2016,204.321,203.6471,204.0651,31511.0
2017-11-14 09:30:00,238.9,238.9,236.11,237.02,18561.0,203.8092,203.8092,201.429,202.2053,18561.0
2017-11-14 10:00:00,237.36,237.9,236.83,237.4,12286.0,202.4954,202.9561,202.0432,202.5295,12286.0
2017-11-14 10:30:00,237.41,237.58,236.51,237.25,21071.0,202.538,202.6831,201.7702,202.4015,21071.0
2017-11-14 11:00:00,237.3,238.21,237.06,238.05,7718.0,202.4442,203.2205,202.2394,203.084,7718.0
2017-11-14 11:30:00,237.94,238.26,237.02,237.91,7164.0,202.9902,203.2632,202.2053,202.9646,7164.0
2017-11-14 12:00:00,238.11,238.97,237.87,238.56,7597.0,203.1352,203.8689,202.9305,203.5191,7597.0
2017-11-14 12:30:00,238.4,238.4,237.55,237.55,4000.0,203.3826,203.3826,202.6575,202.6575,4000.0
2017-11-14 13:00:00,237.95,238.09,237.51,237.51,3463.0,202.9987,203.1182,202.6233,202.6233,3463.0
2017-11-14 13:30:00,237.51,238.05,237.4,237.56,6000.0,202.6233,203.084,202.5295,202.666,6000.0
2017-11-14 14:00:00,237.44,238.49,237.37,238.49,6850.0,202.5636,203.4594,202.5039,203.4594,6850.0
2017-11-14 14:30:00,238.17,238.9,238.17,238.22,9200.0,203.1864,203.8092,203.1864,203.2291,9200.0
2017-11-14 15:00:00,238.34,238.35,237.45,237.45,13260.0,203.3314,203.34,202.5722,202.5722,13260.0
2017-11-14 15:30:00,237.28,237.74,237.03,237.54,39527.0,202.4271,202.8196,202.2139,202.6489,39527.0
2017-11-15 09:30:00,237.12,237.12,234.53,234.86,8018.0,202.2906,202.2906,200.0811,200.3626,8018.0
2017-11-15 10:00:00,234.8,235.94,234.79,235.83,5389.0,200.3114,201.284,200.3029,201.1901,5389.0
2017-11-15 10:30:00,236.1,236.64,235.93,236.64,2800.0,201.4205,201.8811,201.2754,201.8811,2800.0
2017-11-15 11:00:00,236.78,237.59,236.27,237.51,8216.0,202.0006,202.6916,201.5655,202.6233,8216.0
2017-11-15 11:30:00,237.47,237.48,237.01,237.13,3859.0,202.5892,202.5978,202.1968,202.2992,3859.0
2017-11-15 12:00:00,237.0,237.52,236.89,237.07,4030.0,202.1883,202.6319,202.0944,202.248,4030.0
2017-11-15 12:30:00,237.28,237.28,236.66,236.96,4755.0,202.4271,202.4271,201.8982,202.1541,4755.0
2017-11-15 13:00:00,236.93,237.13,236.7,237.12,7035.0,202.1285,202.2992,201.9323,202.2906,7035.0
2017-11-15 13:30:00,236.91,236.91,236.11,236.16,4008.0,202.1115,202.1115,201.429,201.4716,4008.0
2017-11-15 14:00:00,236.14,236.33,236.03,236.33,4800.0,201.4546,201.6167,201.3607,201.6167,4800.0
2017-11-15 14:30:00,236.17,236.18,236.01,236.04,3400.0,201.4802,201.4887,201.3437,201.3693,3400.0
2017-11-15 15:00:00,235.99,236.55,235.99,236.14,4516.0,201.3266,201.8044,201.3266,201.4546,4516.0
2017-11-15 15:30:00,236.23,236.32,235.51,235.54,18040.0,201.5314,201.6081,200.9171,200.9427,18040.0
2017-11-16 09:30:00,237.0,237.0,234.75,235.9,5020.0,202.1883,202.1883,200.2687,201.2498,5020.0
2017-11-16 10:00:00,236.14,236.67,235.95,236.42,2817.0,201.4546,201.9067,201.2925,201.6935,2817.0
2017-11-16 10:30:00,236.43,237.56,236.15,237.24,3918.0,201.702,202.666,201.4631,202.393,3918.0
2017-11-16 11:00:00,237.28,237.32,235.96,235.96,4302.0,202.4271,202.4613,201.301,201.301,4302.0
2017-11-16 11:30:00,236.21,237.02,236.21,236.81,5600.0,201.5143,202.2053,201.5143,202.0262,5600.0
2017-11-16 12:00:00,236.78,236.78,235.61,235.79,5700.0,202.0006,202.0006,201.0024,201.156,5700.0
2017-11-16 12:30:00,235.83,236.31,235.7,235.77,5938.0,201.1901,201.5996,201.0792,201.1389,5938.0
2017-11-16 13:00:00,236.0,236.62,236.0,236.62,2030.0,201.3351,201.8641,201.3351,201.8641,2030.0
2017-11-16 13:30:00,236.58,236.98,236.4,236.69,3923.0,201.8299,202.1712,201.6764,201.9238,3923.0
2017-11-16 14:00:00,236.66,236.86,236.5,236.86,11485.0,201.8982,202.0688,201.7617,202.0688,11485.0
2017-11-16 14:30:00,236.92,237.13,236.36,236.36,25031.0,202.12,202.2992,201.6423,201.6423,25031.0
2017-11-16 15:00:00,236.36,236.53,235.51,235.51,14500.0,201.6423,201.7873,200.9171,200.9171,14500.0
2017-11-16 15:30:00,235.53,236.13,235.11,235.88,34883.0,200.9342,201.446,200.5759,201.2328,34883.0
2017-11-17 09:30:00,235.47,235.47,233.98,233.98,5746.0,200.883,200.883,199.6118,199.6118,5746.0
2017-11-17 10:00:00,234.03,234.36,233.81,234.36,6015.0,199.6545,199.936,199.4668,199.936,6015.0
2017-11-17 10:30:00,234.66,234.66,234.08,234.24,4055.0,200.192,200.192,199.6972,199.8337,4055.0
2017-11-17 11:00:00,234.16,234.4,233.3,233.4,4161.0,199.7654,199.9702,199.0317,199.117,4161.0
2017-11-17 11:30:00,233.5,234.1,233.49,234.1,10436.0,199.2024,199.7142,199.1938,199.7142,10436.0
2017-11-17 12:00:00,234.25,234.36,233.75,233.77,13814.0,199.8422,199.936,199.4156,199.4327,13814.0
2017-11-17 12:30:00,233.84,233.85,233.43,233.43,1736.0,199.4924,199.5009,199.1426,199.1426,1736.0
2017-11-17 13:00:00,233.52,233.73,233.45,233.59,5892.0,199.2194,199.3986,199.1597,199.2791,5892.0
2017-11-17 13:30:00,233.58,233.67,233.53,233.65,2188.0,199.2706,199.3474,199.2279,199.3303,2188.0
2017-11-17 14:00:00,233.61,233.68,233.43,233.68,10515.0,199.2962,199.3559,199.1426,199.3559,10515.0
2017-11-17 14:30:00,233.51,233.76,233.49,233.73,5670.0,199.2109,199.4242,199.1938,199.3986,5670.0
2017-11-17 15:00:00,233.62,233.72,233.43,233.5,22292.0,199.3047,199.39,199.1426,199.2024,22292.0
2017-11-17 15:30:00,233.5,233.65,232.78,232.86,60431.0,199.2024,199.3303,198.5881,198.6564,60431.0
2017-11-20 09:30:00,233.95,234.36,233.45,233.68,5285.0,199.5863,199.936,199.1597,199.3559,5285.0
2017-11-20 10:00:00,233.69,233.69,232.48,233.52,15131.0,199.3644,199.3644,198.3322,199.2194,15131.0
2017-11-20 10:30:00,233.36,234.18,233.33,234.18,5808.0,199.0829,199.7825,199.0573,199.7825,5808.0
2017-11-20 11:00:00,234.32,234.35,233.85,234.06,3084.0,199.9019,199.9275,199.5009,199.6801,3084.0
2017-11-20 11:30:00,233.88,234.55,233.8,234.3,6019.0,199.5265,200.0981,199.4583,199.8848,6019.0
2017-11-20 12:00:00,234.41,234.8,234.07,234.43,6981.0,199.9787,200.3114,199.6886,199.9958,6981.0
2017-11-20 12:30:00,234.4,234.66,234.39,234.62,2872.0,199.9702,200.192,199.9616,200.1578,2872.0
2017-11-20 13:00:00,234.5,234.58,234.24,234.34,4959.0,200.0555,200.1237,199.8337,199.919,4959.0
2017-11-20 13:30:00,234.26,234.52,234.08,234.39,2958.0,199.8507,200.0725,199.6972,199.9616,2958.0
2017-11-20 14:00:00,234.42,234.45,233.9,233.98,2807.0,199.9872,200.0128,199.5436,199.6118,2807.0
2017-11-20 14:30:00,233.89,234.15,233.86,233.9,4543.0,199.5351,199.7569,199.5095,199.5436,4543.0
2017-11-20 15:00:00,234.09,234.24,234.04,234.2,3204.0,199.7057,199.8337,199.663,199.7995,3204.0
2017-11-20 15:30:00,234.15,234.35,233.84,234.29,32373.0,199.7569,199.9275,199.4924,199.8763,32373.0
2017-11-21 09:30:00,235.22,236.38,235.22,236.32,8344.0,200.6697,201.6593,200.6697,201.6081,8344.0
2017-11-21 10:00:00,236.32,237.11,235.83,237.08,5598.0,201.6081,202.2821,201.1901,202.2565,5598.0
2017-11-21 10:30:00,237.24,237.83,237.01,237.59,8826.0,202.393,202.8963,202.1968,202.6916,8826.0
2017-11-21 11:00:00,237.56,237.73,237.0,237.03,5013.0,202.666,202.811,202.1883,202.2139,5013.0
2017-11-21 11:30:00,237.02,237.03,236.44,236.62,1701.0,202.2053,202.2139,201.7105,201.8641,1701.0
2017-11-21 12:00:00,236.37,236.55,236.1,236.55,4366.0,201.6508,201.8044,201.4205,201.8044,4366.0
2017-11-21 12:30:00,236.5,236.5,236.15,236.15,3139.0,201.7617,201.7617,201.4631,201.4631,3139.0
2017-11-21 13:00:00,236.27,236.41,236.0,236.0,3587.0,201.5655,201.6849,201.3351,201.3351,3587.0
2017-11-21 13:30:00,236.15,236.42,236.15,236.29,3411.0,201.4631,201.6935,201.4631,201.5825,3411.0
2017-11-21 14:00:00,236.29,236.87,236.13,236.71,6283.0,201.5825,202.0774,201.446,201.9409,6283.0
2017-11-21 14:30:00,236.78,236.83,236.65,236.83,4003.0,202.0006,202.0432,201.8897,202.0432,4003.0
2017-11-21 15:00:00,236.73,236.75,236.24,236.24,6306.0,201.9579,201.975,201.5399,201.5399,6306.0
2017-11-21 15:30:00,236.28,236.69,236.27,236.62,22474.0,201.574,201.9238,201.5655,201.8641,22474.0
2017-11-22 09:30:00,236.88,236.88,234.46,234.46,7681.0,202.7075,202.7075,200.6366,200.6366,7681.0
2017-11-22 10:00:00,234.14,234.56,234.03,234.37,3964.0,200.3628,200.7222,200.2686,200.5596,3964.0
2017-11-22 10:30:00,234.26,234.82,234.06,234.79,4632.0,200.4655,200.9447,200.2943,200.919,4632.0
2017-11-22 11:00:00,235.13,235.13,234.7,234.78,2700.0,201.21,201.21,200.842,200.9104,2700.0
2017-11-22 11:30:00,234.89,234.98,234.27,234.27,3590.0,201.0046,201.0816,200.474,200.474,3590.0
2017-11-22 12:00:00,234.3,234.36,234.17,234.22,1625.0,200.4997,200.551,200.3884,200.4312,1625.0
2017-11-22 12:30:00,234.08,234.13,233.67,234.0,6407.0,200.3114,200.3542,199.9606,200.243,6407.0
2017-11-22 13:00:00,234.0,234.45,233.95,234.45,3200.0,200.243,200.6281,200.2002,200.6281,3200.0
2017-11-22 13:30:00,234.21,234.39,233.99,234.31,5046.0,200.4227,200.5767,200.2344,200.5083,5046.0
2017-11-22 14:00:00,234.31,234.41,234.05,234.39,5262.0,200.5083,200.5938,200.2858,200.5767,5262.0
2017-11-22 14:30:00,234.36,234.8,234.17,234.67,4304.0,200.551,200.9276,200.3884,200.8163,4304.0
2017-11-22 15:00:00,234.66,234.66,233.71,233.71,9187.0,200.8078,200.8078,199.9948,199.9948,9187.0
2017-11-22 15:30:00,233.64,234.32,233.62,233.99,39777.0,199.9349,200.5168,199.9178,200.2344,39777.0
2017-11-24 09:30:00,235.0,235.0,233.68,233.86,8672.0,201.0987,201.0987,199.9691,200.1232,8672.0
2017-11-24 10:00:00,234.2,234.2,233.56,233.72,3535.0,200.4141,200.4141,199.8664,200.0034,3535.0
2017-11-24 10:30:00,233.81,234.59,233.81,234.48,6635.0,200.0804,200.7479,200.0804,200.6537,6635.0
2017-11-24 11:00:00,234.43,234.73,234.33,234.33,2700.0,200.6109,200.8677,200.5254,200.5254,2700.0
2017-11-24 11:30:00,234.25,234.31,234.0,234.0,1374.0,200.4569,200.5083,200.243,200.243,1374.0
2017-11-24 12:00:00,234.0,234.9,233.93,234.48,7546.0,200.243,201.0131,200.1831,200.6537,7546.0
2017-11-24 12:30:00,234.44,234.62,234.09,234.27,6527.0,200.6195,200.7735,200.32,200.474,6527.0
2017-11-27 09:30:00,233.79,235.02,233.79,235.02,8824.0,200.0633,201.1158,200.0633,201.1158,8824.0
2017-11-27 10:00:00,234.7,234.75,233.59,233.59,3500.0,200.842,200.8848,199.8921,199.8921,3500.0
2017-11-27 10:30:00,233.73,234.17,233.73,234.14,1637.0,200.0119,200.3884,200.0119,200.3628,1637.0
2017-11-27 11:00:00,234.3,234.68,234.22,234.68,4800.0,200.4997,200.8249,200.4312,200.8249,4800.0
2017-11-27 11:30:00,234.51,234.84,234.45,234.72,5294.0,200.6794,200.9618,200.6281,200.8591,5294.0
2017-11-27 12:00:00,234.6,234.98,234.5,234.5,3823.0,200.7564,201.0816,200.6708,200.6708,3823.0
2017-11-27 12:30:00,234.46,234.63,234.42,234.56,2312.0,200.6366,200.7821,200.6024,200.7222,2312.0
2017-11-27 13:00:00,234.51,235.0,234.5,234.63,3081.0,200.6794,201.0987,200.6708,200.7821,3081.0
2017-11-27 13:30:00,234.62,235.12,234.58,235.12,3179.0,200.7735,201.2014,200.7393,201.2014,3179.0
2017-11-27 14:00:00,235.05,235.32,235.05,235.32,5456.0,201.1415,201.3725,201.1415,201.3725,5456.0
2017-11-27 14:30:00,235.32,235.51,234.84,234.84,14284.0,201.3725,201.5351,200.9618,200.9618,14284.0
2017-11-27 15:00:00,234.73,235.23,234.69,235.01,4759.0,200.8677,201.2955,200.8334,201.1073,4759.0
2017-11-27 15:30:00,235.23,235.47,234.79,234.91,23152.0,201.2955,201.5009,200.919,201.0217,23152.0
2017-11-28 09:30:00,236.03,236.19,234.03,235.5,9480.0,201.9801,202.117,200.2686,201.5266,9480.0
2017-11-28 10:00:00,235.76,237.73,235.69,237.13,10447.0,201.7491,203.4349,201.6892,202.9214,10447.0
2017-11-28 10:30:00,236.72,238.0,236.67,238.0,6276.0,202.5706,203.6659,202.5278,203.6659,6276.0
2017-11-28 11:00:00,238.05,238.6,237.95,238.41,10157.0,203.7087,204.1794,203.6231,204.0168,10157.0
2017-11-28 11:30:00,238.73,238.75,238.28,238.7,5745.0,204.2906,204.3077,203.9055,204.2649,5745.0
2017-11-28 12:00:00,238.61,238.94,238.0,238.59,4899.0,204.1879,204.4703,203.6659,204.1708,4899.0
2017-11-28 12:30:00,238.53,239.34,238.28,239.16,3901.0,204.1195,204.8126,203.9055,204.6586,3901.0
2017-11-28 13:00:00,239.17,239.57,239.17,239.41,4991.0,204.6671,205.0094,204.6671,204.8725,4991.0
2017-11-28 13:30:00,239.26,239.53,238.77,238.95,6251.0,204.7442,204.9752,204.3248,204.4789,6251.0
2017-11-28 14:00:00,238.87,239.15,238.41,239.15,7970.0,204.4104,204.65,204.0168,204.65,7970.0
2017-11-28 14:30:00,239.07,240.69,239.04,240.51,10560.0,204.5816,205.9679,204.5559,205.8138,10560.0
2017-11-28 15:00:00,240.2,241.05,240.0,240.36,11027.0,205.5486,206.2759,205.3774,205.6855,11027.0
2017-11-28 15:30:00,240.31,241.5,240.25,241.11,56942.0,205.6427,206.661,205.5913,206.3273,56942.0
2017-11-29 09:30:00,241.16,241.93,241.16,241.73,4375.0,206.3701,207.029,206.3701,206.8578,4375.0
2017-11-29 10:00:00,241.25,241.31,239.41,239.41,9818.0,206.4471,206.4984,204.8725,204.8725,9818.0
2017-11-29 10:30:00,239.51,240.13,239.34,239.8,5880.0,204.9581,205.4887,204.8126,205.2063,5880.0
2017-11-29 11:00:00,240.09,240.19,239.36,240.15,6575.0,205.4544,205.54,204.8297,205.5058,6575.0
2017-11-29 11:30:00,240.27,241.38,240.07,240.07,8930.0,205.6085,206.5583,205.4373,205.4373,8930.0
2017-11-29 12:00:00,240.27,240.39,239.27,240.12,6235.0,205.6085,205.7111,204.7527,205.4801,6235.0
2017-11-29 12:30:00,240.18,240.3,239.71,239.71,3543.0,205.5314,205.6341,205.1292,205.1292,3543.0
2017-11-29 13:00:00,239.76,240.13,239.61,239.73,7260.0,205.172,205.4887,205.0437,205.1464,7260.0
2017-11-29 13:30:00,239.83,239.99,239.33,239.73,3900.0,205.2319,205.3688,204.8041,205.1464,3900.0
2017-11-29 14:00:00,239.64,239.94,239.52,239.68,5290.0,205.0693,205.3261,204.9667,205.1036,5290.0
2017-11-29 14:30:00,239.69,240.22,239.55,239.83,9761.0,205.1121,205.5657,204.9923,205.2319,9761.0
2017-11-29 15:00:00,239.71,239.9,239.52,239.85,6823.0,205.1292,205.2918,204.9667,205.249,6823.0
2017-11-29 15:30:00,239.79,240.19,239.56,239.77,25454.0,205.1977,205.54,205.0009,205.1806,25454.0
2017-11-30 09:30:00,240.45,241.5,239.45,240.49,10612.0,205.7625,206.661,204.9067,205.7967,10612.0
2017-11-30 10:00:00,240.91,241.69,240.71,241.53,9545.0,206.1561,206.8236,205.985,206.6867,9545.0
2017-11-30 10:30:00,241.29,241.75,240.72,241.64,8170.0,206.4813,206.875,205.9935,206.7808,8170.0
2017-11-30 11:00:00,241.88,242.13,241.68,241.81,8962.0,206.9862,207.2001,206.815,206.9263,8962.0
2017-11-30 11:30:00,241.8,242.37,241.67,242.33,3909.0,206.9177,207.4055,206.8065,207.3713,3909.0
2017-11-30 12:00:00,242.41,242.82,241.48,241.76,63668.0,207.4397,207.7906,206.6439,206.8835,63668.0
2017-11-30 12:30:00,241.8,243.19,241.79,242.62,21867.0,206.9177,208.1072,206.9092,207.6194,21867.0
2017-11-30 13:00:00,242.86,242.86,241.73,241.73,11245.0,207.8248,207.8248,206.8578,206.8578,11245.0
2017-11-30 13:30:00,241.78,242.51,241.36,242.01,4129.0,206.9006,207.5253,206.5412,207.0974,4129.0
2017-11-30 14:00:00,242.24,242.42,241.59,242.0,7610.0,207.2943,207.4483,206.738,207.0889,7610.0
2017-11-30 14:30:00,241.78,241.98,241.63,241.87,5943.0,206.9006,207.0718,206.7723,206.9776,5943.0
2017-11-30 15:00:00,241.8,242.46,241.71,242.05,6884.0,206.9177,207.4825,206.8407,207.1317,6884.0
2017-11-30 15:30:00,242.05,242.38,241.42,241.68,58607.0,207.1317,207.4141,206.5926,206.815,58607.0
2017-12-01 09:30:00,241.67,241.75,239.0,239.31,5020.0,206.8065,206.875,204.5217,204.7869,5020.0
2017-12-01 10:00:00,239.92,239.92,238.76,239.6,6959.0,205.3089,205.3089,204.3163,205.0351,6959.0
2017-12-01 10:30:00,239.85,240.27,238.85,239.11,6527.0,205.249,205.6085,204.3933,204.6158,6527.0
2017-12-01 11:00:00,239.12,239.12,233.6,233.6,9944.0,204.6244,204.6244,199.9007,199.9007,9944.0
2017-12-01 11:30:00,233.99,235.55,232.59,235.5,17199.0,200.2344,201.5694,199.0364,201.5266,17199.0
2017-12-01 12:00:00,235.7,236.62,235.63,236.2,5339.0,201.6977,202.485,201.6378,202.1256,5339.0
2017-12-01 12:30:00,236.07,236.58,236.03,236.56,4485.0,202.0144,202.4508,201.9801,202.4337,4485.0
2017-12-01 13:00:00,236.56,237.02,236.47,236.79,3529.0,202.4337,202.8273,202.3566,202.6305,3529.0
2017-12-01 13:30:00,236.8,237.77,236.72,237.22,2531.0,202.639,203.4691,202.5706,202.9985,2531.0
2017-12-01 14:00:00,237.4,237.4,236.26,236.72,5112.0,203.1525,203.1525,202.1769,202.5706,5112.0
2017-12-01 14:30:00,237.13,237.13,236.42,236.62,7542.0,202.9214,202.9214,202.3139,202.485,7542.0
2017-12-01 15:00:00,236.59,236.83,236.33,236.33,7863.0,202.4593,202.6647,202.2368,202.2368,7863.0
2017-12-01 15:30:00,236.38,236.67,235.86,235.99,31317.0,202.2796,202.5278,201.8346,201.9459,31317.0
2017-12-04 09:30:00,237.95,239.62,237.46,239.19,12261.0,203.6231,205.0522,203.2038,204.6843,12261.0
2017-12-04 10:00:00,239.13,239.7,237.56,238.47,10204.0,204.6329,205.1207,203.2894,204.0681,10204.0
2017-12-04 10:30:00,238.46,238.49,237.31,238.04,5052.0,204.0596,204.0852,203.0755,203.7002,5052.0
2017-12-04 11:00:00,238.02,238.02,236.66,236.69,11212.0,203.683,203.683,202.5192,202.5449,11212.0
2017-12-04 11:30:00,236.9,237.27,236.77,237.09,7702.0,202.7246,203.0412,202.6134,202.8872,7702.0
2017-12-04 12:00:00,237.14,237.14,235.94,235.99,6262.0,202.93,202.93,201.9031,201.9459,6262.0
2017-12-04 12:30:00,235.94,236.14,235.59,236.14,5297.0,201.9031,202.0743,201.6036,202.0743,5297.0
2017-12-04 13:00:00,236.21,236.25,235.5,235.5,4905.0,202.1342,202.1684,201.5266,201.5266,4905.0
2017-12-04 13:30:00,235.52,235.66,235.37,235.66,7628.0,201.5437,201.6635,201.4153,201.6635,7628.0
2017-12-04 14:00:00,235.65,235.84,235.22,235.22,6237.0,201.6549,201.8175,201.287,201.287,6237.0
2017-12-04 14:30:00,235.22,235.23,233.32,234.97,22193.0,201.287,201.2955,199.6611,201.073,22193.0
2017-12-04 15:00:00,234.98,235.33,234.67,235.01,7576.0,201.0816,201.3811,200.8163,201.1073,7576.0
2017-12-04 15:30:00,235.01,235.01,234.07,234.2,21194.0,201.1073,201.1073,200.3029,200.4141,21194.0
2017-12-05 09:30:00,234.87,235.15,233.86,233.91,6869.0,200.9875,201.2271,200.1232,200.166,6869.0
2017-12-05 10:00:00,233.55,234.34,233.25,233.78,2813.0,199.8579,200.5339,199.6012,200.0547,2813.0
2017-12-05 10:30:00,233.83,234.72,233.65,234.72,16521.0,200.0975,200.8591,199.9435,200.8591,16521.0
2017-12-05 11:00:00,234.86,235.99,234.74,235.52,3500.0,200.9789,201.9459,200.8762,201.5437,3500.0
2017-12-05 11:30:00,235.65,235.67,234.74,235.41,7419.0,201.6549,201.6721,200.8762,201.4496,7419.0
2017-12-05 12:00:00,235.5,235.5,234.45,234.45,10187.0,201.5266,201.5266,200.6281,200.6281,10187.0
2017-12-05 12:30:00,234.36,234.54,234.26,234.44,1800.0,200.551,200.7051,200.4655,200.6195,1800.0
2017-12-05 13:00:00,234.45,235.15,234.32,235.14,2033.0,200.6281,201.2271,200.5168,201.2185,2033.0
2017-12-05 13:30:00,235.14,235.15,233.99,234.34,3842.0,201.2185,201.2271,200.2344,200.5339,3842.0
2017-12-05 14:00:00,234.22,234.8,234.01,234.21,10970.0,200.4312,200.9276,200.2515,200.4227,10970.0
2017-12-05 14:30:00,234.36,234.66,233.0,233.0,6754.0,200.551,200.8078,199.3872,199.3872,6754.0
2017-12-05 15:00:00,232.76,233.52,232.76,233.21,10011.0,199.1819,199.8322,199.1819,199.5669,10011.0
2017-12-05 15:30:00,233.26,233.73,232.7,232.88,30133.0,199.6097,200.0119,199.1305,199.2845,30133.0
2017-12-06 09:30:00,232.85,234.83,232.72,233.84,9424.0,199.2589,200.9532,199.1476,200.1061,9424.0
2017-12-06 10:00:00,234.08,234.68,233.49,234.16,5050.0,200.3114,200.8249,199.8065,200.3799,5050.0
2017-12-06 10:30:00,234.16,234.38,233.36,233.94,2900.0,200.3799,200.5682,199.6953,200.1916,2900.0
2017-12-06 11:00:00,233.73,234.48,233.72,234.0,6708.0,200.0119,200.6537,200.0034,200.243,6708.0
2017-12-06 11:30:00,234.21,234.5,233.94,234.09,10954.0,200.4227,200.6708,200.1916,200.32,10954.0
2017-12-06 12:00:00,234.1,234.1,233.3,233.96,4877.0,200.3285,200.3285,199.644,200.2087,4877.0
2017-12-06 12:30:00,234.06,234.1,233.61,234.1,22655.0,200.2943,200.3285,199.9092,200.3285,22655.0
2017-12-06 13:00:00,234.14,234.14,233.77,234.08,3399.0,200.3628,200.3628,200.0462,200.3114,3399.0
2017-12-06 13:30:00,234.08,234.4,233.68,234.01,4546.0,200.3114,200.5853,199.9691,200.2515,4546.0
2017-12-06 14:00:00,233.98,234.06,233.77,233.83,3942.0,200.2259,200.2943,200.0462,200.0975,3942.0
2017-12-06 14:30:00,233.79,234.08,233.61,233.92,3500.0,200.0633,200.3114,199.9092,200.1745,3500.0
2017-12-06 15:00:00,233.96,233.96,233.54,233.9,16314.0,200.2087,200.2087,199.8493,200.1574,16314.0
2017-12-06 15:30:00,233.89,234.26,233.74,233.98,58759.0,200.1488,200.4655,200.0205,200.2259,58759.0
2017-12-07 09:30:00,233.57,236.47,233.57,235.8,4276.0,199.875,202.3566,199.875,201.7833,4276.0
2017-12-07 10:00:00,235.82,235.88,234.81,234.81,5328.0,201.8004,201.8518,200.9361,200.9361,5328.0
2017-12-07 10:30:00,234.93,234.93,233.92,233.94,3755.0,201.0388,201.0388,200.1745,200.1916,3755.0
2017-12-07 11:00:00,234.0,234.8,233.37,234.66,6390.0,200.243,200.9276,199.7039,200.8078,6390.0
2017-12-07 11:30:00,234.81,235.83,234.81,235.54,3650.0,200.9361,201.809,200.9361,201.5608,3650.0
2017-12-07 12:00:00,235.57,235.97,235.18,235.9,4420.0,201.5865,201.9288,201.2527,201.8689,4420.0
2017-12-07 12:30:00,235.85,235.85,235.29,235.76,3636.0,201.8261,201.8261,201.3469,201.7491,3636.0
2017-12-07 13:00:00,235.79,236.0,235.32,235.95,4712.0,201.7747,201.9544,201.3725,201.9117,4712.0
2017-12-07 13:30:00,235.95,236.4,235.56,236.32,3400.0,201.9117,202.2967,201.5779,202.2283,3400.0
2017-12-07 14:00:00,236.07,236.1,235.59,235.91,4030.0,202.0144,202.04,201.6036,201.8774,4030.0
2017-12-07 14:30:00,235.83,235.83,235.32,235.7,3495.0,201.809,201.809,201.3725,201.6977,3495.0
2017-12-07 15:00:00,235.7,236.16,235.38,236.12,5300.0,201.6977,202.0914,201.4239,202.0571,5300.0
2017-12-07 15:30:00,236.14,236.14,235.45,235.79,32590.0,202.0743,202.0743,201.4838,201.7747,32590.0
2017-12-08 09:30:00,236.49,237.98,236.49,237.42,12250.0,202.3738,203.6488,202.3738,203.1696,12250.0
2017-12-08 10:00:00,237.36,237.39,235.45,235.93,10466.0,203.1183,203.1439,201.4838,201.8945,10466.0
2017-12-08 10:30:00,236.27,236.59,235.94,236.59,7037.0,202.1855,202.4593,201.9031,202.4593,7037.0
2017-12-08 11:00:00,236.75,236.89,236.23,236.89,3800.0,202.5963,202.7161,202.1513,202.7161,3800.0
2017-12-08 11:30:00,236.81,237.25,236.17,236.18,6220.0,202.6476,203.0241,202.0999,202.1085,6220.0
2017-12-08 12:00:00,236.35,237.13,235.79,236.84,5740.0,202.254,202.9214,201.7747,202.6733,5740.0
2017-12-08 12:30:00,237.15,237.28,236.54,236.54,3000.0,202.9385,203.0498,202.4165,202.4165,3000.0
2017-12-08 13:00:00,236.65,237.24,236.44,237.06,3555.0,202.5107,203.0156,202.331,202.8615,3555.0
2017-12-08 13:30:00,237.12,237.13,236.64,236.81,6908.0,202.9129,202.9214,202.5021,202.6476,6908.0
2017-12-08 14:00:00,236.87,237.25,236.54,236.84,9112.0,202.6989,203.0241,202.4165,202.6733,9112.0
2017-12-08 14:30:00,236.71,236.81,236.14,236.42,7919.0,202.562,202.6476,202.0743,202.3139,7919.0
2017-12-08 15:00:00,236.52,237.26,236.04,237.17,7185.0,202.3994,203.0327,201.9887,202.9557,7185.0
2017-12-08 15:30:00,237.26,237.47,236.73,237.02,61474.0,203.0327,203.2124,202.5791,202.8273,61474.0
2017-12-11 09:30:00,237.06,237.25,235.14,235.89,6168.0,202.8615,203.0241,201.2185,201.8603,6168.0
2017-12-11 10:00:00,236.02,236.57,235.94,236.25,4580.0,201.9716,202.4422,201.9031,202.1684,4580.0
2017-12-11 10:30:00,236.2,236.33,235.12,235.29,13201.0,202.1256,202.2368,201.2014,201.3469,13201.0
2017-12-11 11:00:00,235.12,235.71,235.12,235.52,16173.0,201.2014,201.7063,201.2014,201.5437,16173.0
2017-12-11 11:30:00,235.48,235.71,235.21,235.37,3236.0,201.5095,201.7063,201.2784,201.4153,3236.0
2017-12-11 12:00:00,235.37,236.15,235.37,235.8,9352.0,201.4153,202.0828,201.4153,201.7833,9352.0
2017-12-11 12:30:00,235.84,235.93,235.68,235.78,4205.0,201.8175,201.8945,201.6806,201.7662,4205.0
2017-12-11 13:00:00,235.78,235.88,235.41,235.45,7308.0,201.7662,201.8518,201.4496,201.4838,7308.0
2017-12-11 13:30:00,235.38,235.39,235.0,235.12,8447.0,201.4239,201.4324,201.0987,201.2014,8447.0
2017-12-11 14:00:00,235.28,235.38,234.48,234.48,6900.0,201.3383,201.4239,200.6537,200.6537,6900.0
2017-12-11 14:30:00,234.41,234.53,234.01,234.06,3343.0,200.5938,200.6965,200.2515,200.2943,3343.0
2017-12-11 15:00:00,234.07,234.18,233.68,233.78,3828.0,200.3029,200.397,199.9691,200.0547,3828.0
2017-12-11 15:30:00,233.83,234.27,233.63,234.0,27042.0,200.0975,200.474,199.9263,200.243,27042.0
2017-12-12 09:30:00,234.3,235.59,233.46,233.48,8155.0,200.4997,201.6036,199.7809,199.798,8155.0
2017-12-12 10:00:00,233.82,235.52,233.35,235.52,4714.0,200.0889,201.5437,199.6867,201.5437,4714.0
2017-12-12 10:30:00,235.47,235.48,234.38,234.55,4081.0,201.5009,201.5095,200.5682,200.7136,4081.0
2017-12-12 11:00:00,234.3,234.52,233.25,234.52,6085.0,200.4997,200.688,199.6012,200.688,6085.0
2017-12-12 11:30:00,234.47,234.47,233.38,233.72,2600.0,200.6452,200.6452,199.7124,200.0034,2600.0
2017-12-12 12:00:00,233.72,234.31,233.39,233.39,28499.0,200.0034,200.5083,199.721,199.721,28499.0
2017-12-12 12:30:00,233.96,234.65,233.44,234.58,27688.0,200.2087,200.7992,199.7638,200.7393,27688.0
2017-12-12 13:00:00,234.61,234.64,233.28,233.98,9276.0,200.765,200.7906,199.6268,200.2259,9276.0
2017-12-12 13:30:00,234.14,234.14,233.52,233.74,5766.0,200.3628,200.3628,199.8322,200.0205,5766.0
2017-12-12 14:00:00,233.84,234.08,233.24,233.72,8875.0,200.1061,200.3114,199.5926,200.0034,8875.0
2017-12-12 14:30:00,234.09,235.21,233.7,233.73,11167.0,200.32,201.2784,199.9862,200.0119,11167.0
2017-12-12 15:00:00,234.0,234.34,233.62,233.71,9114.0,200.243,200.5339,199.9178,199.9948,9114.0
2017-12-12 15:30:00,233.75,233.91,233.47,233.59,18474.0,200.029,200.166,199.7894,199.8921,18474.0
2017-12-13 09:30:00,234.38,236.18,233.58,236.18,20309.0,200.5682,202.1085,199.8836,202.1085,20309.0
2017-12-13 10:00:00,235.99,236.37,235.07,235.79,10411.0,201.9459,202.2711,201.1586,201.7747,10411.0
2017-12-13 10:30:00,235.77,236.04,234.4,234.63,18303.0,201.7576,201.9887,200.5853,200.7821,18303.0
2017-12-13 11:00:00,234.66,236.13,234.31,234.99,43708.0,200.8078,202.0657,200.5083,201.0902,43708.0
2017-12-13 11:30:00,235.89,237.76,235.53,237.45,22623.0,201.8603,203.4606,201.5523,203.1953,22623.0
2017-12-13 12:00:00,237.66,237.88,236.28,236.43,10547.0,203.375,203.5632,202.1941,202.3224,10547.0
2017-12-13 12:30:00,236.59,236.74,235.7,235.78,7261.0,202.4593,202.5877,201.6977,201.7662,7261.0
2017-12-13 13:00:00,235.52,235.55,235.02,235.02,5258.0,201.5437,201.5694,201.1158,201.1158,5258.0
2017-12-13 13:30:00,235.18,235.32,234.51,234.65,6917.0,201.2527,201.3725,200.6794,200.7992,6917.0
2017-12-13 14:00:00,235.48,235.72,234.7,235.46,5819.0,201.5095,201.7148,200.842,201.4924,5819.0
2017-12-13 14:30:00,235.45,235.81,235.23,235.67,7226.0,201.4838,201.7919,201.2955,201.6721,7226.0
2017-12-13 15:00:00,235.86,235.86,234.7,235.05,8840.0,201.8346,201.8346,200.842,201.1415,8840.0
2017-12-13 15:30:00,234.84,235.31,234.73,235.14,28916.0,200.9618,201.364,200.8677,201.2185,28916.0
2017-12-14 09:30:00,234.99,236.85,234.52,236.33,9923.0,201.0902,202.6818,200.688,202.2368,9923.0
2017-12-14 10:00:00,237.05,237.05,234.94,235.68,19511.0,202.853,202.853,201.0474,201.6806,19511.0
2017-12-14 10:30:00,235.67,235.87,235.01,235.69,9306.0,201.6721,201.8432,201.1073,201.6892,9306.0
2017-12-14 11:00:00,235.53,236.0,235.49,235.71,8295.0,201.5523,201.9544,201.518,201.7063,8295.0
2017-12-14 11:30:00,235.7,235.84,235.04,235.39,3440.0,201.6977,201.8175,201.1329,201.4324,3440.0
2017-12-14 12:00:00,235.81,235.92,235.0,235.08,5626.0,201.7919,201.886,201.0987,201.1672,5626.0
2017-12-14 12:30:00,235.23,235.29,234.06,234.48,3900.0,201.2955,201.3469,200.2943,200.6537,3900.0
2017-12-14 13:00:00,234.7,235.03,234.18,234.39,5344.0,200.842,201.1244,200.397,200.5767,5344.0
2017-12-14 13:30:00,234.52,234.54,233.15,233.15,6094.0,200.688,200.7051,199.5156,199.5156,6094.0
2017-12-14 14:00:00,233.19,233.97,233.01,233.36,11616.0,199.5498,200.2173,199.3958,199.6953,11616.0
2017-12-14 14:30:00,233.15,233.79,233.09,233.72,12607.0,199.5156,200.0633,199.4642,200.0034,12607.0
2017-12-14 15:00:00,233.68,234.56,233.62,234.42,5609.0,199.9691,200.7222,199.9178,200.6024,5609.0
2017-12-14 15:30:00,234.27,234.82,233.73,234.02,24888.0,200.474,200.9447,200.0119,200.2601,24888.0
2017-12-15 09:30:00,234.82,237.2,234.14,237.2,64893.0,200.9447,202.9813,200.3628,202.9813,64893.0
2017-12-15 10:00:00,237.0,238.48,236.99,237.31,16539.0,202.8102,204.0767,202.8016,203.0755,16539.0
2017-12-15 10:30:00,237.43,238.4,236.82,236.84,9924.0,203.1782,204.0082,202.6562,202.6733,9924.0
2017-12-15 11:00:00,236.85,238.53,236.85,238.53,4968.0,202.6818,204.1195,202.6818,204.1195,4968.0
2017-12-15 11:30:00,239.0,239.32,238.12,238.64,5693.0,204.5217,204.7955,203.7686,204.2136,5693.0
2017-12-15 12:00:00,238.85,238.98,237.79,238.44,7475.0,204.3933,204.5046,203.4862,204.0425,7475.0
2017-12-15 12:30:00,238.52,238.64,237.86,237.86,7794.0,204.1109,204.2136,203.5461,203.5461,7794.0
2017-12-15 13:00:00,238.29,238.57,237.86,238.07,2404.0,203.9141,204.1537,203.5461,203.7258,2404.0
2017-12-15 13:30:00,238.46,238.8,238.09,238.77,7793.0,204.0596,204.3505,203.7429,204.3248,7793.0
2017-12-15 14:00:00,238.71,239.2,238.54,239.14,35917.0,204.2735,204.6928,204.128,204.6415,35917.0
2017-12-15 14:30:00,239.2,239.5,238.99,239.46,15099.0,204.6928,204.9495,204.5131,204.9153,15099.0
2017-12-15 15:00:00,239.43,239.97,239.31,239.81,11555.0,204.8896,205.3517,204.7869,205.2148,11555.0
2017-12-15 15:30:00,239.8,239.85,238.5,238.83,43878.0,205.2063,205.249,204.0938,204.3762,43878.0
2017-12-18 09:30:00,239.55,241.34,239.12,239.4,12864.0,204.9923,206.5241,204.6244,204.864,12864.0
2017-12-18 10:00:00,239.5,239.5,236.5,236.61,7708.0,204.9495,204.9495,202.3823,202.4765,7708.0
2017-12-18 10:30:00,236.63,237.86,236.55,237.7,14121.0,202.4936,203.5461,202.4251,203.4092,14121.0
2017-12-18 11:00:00,237.7,238.15,237.6,237.96,4827.0,203.4092,203.7943,203.3236,203.6317,4827.0
2017-12-18 11:30:00,238.17,238.31,237.62,237.94,7884.0,203.8114,203.9312,203.3407,203.6146,7884.0
2017-12-18 12:00:00,238.11,239.09,238.1,238.56,12913.0,203.7601,204.5987,203.7515,204.1451,12913.0
2017-12-18 12:30:00,238.59,238.78,237.9,237.9,15725.0,204.1708,204.3334,203.5804,203.5804,15725.0
2017-12-18 13:00:00,237.89,238.43,237.14,237.19,18587.0,203.5718,204.0339,202.93,202.9728,18587.0
2017-12-18 13:30:00,237.23,237.87,237.17,237.87,7534.0,203.007,203.5547,202.9557,203.5547,7534.0
2017-12-18 14:00:00,237.79,238.15,237.33,237.92,11250.0,203.4862,203.7943,203.0926,203.5975,11250.0
2017-12-18 14:30:00,238.0,238.04,237.78,237.79,6435.0,203.6659,203.7002,203.4777,203.4862,6435.0
2017-12-18 15:00:00,237.88,238.92,237.81,238.46,14204.0,203.5632,204.4532,203.5033,204.0596,14204.0
2017-12-18 15:30:00,238.59,239.16,238.02,238.6,37633.0,204.1708,204.6586,203.683,204.1794,37633.0
2017-12-19 09:30:00,238.36,239.32,237.09,238.28,9246.0,203.974,204.7955,202.8872,203.9055,9246.0
2017-12-19 10:00:00,237.55,240.19,237.53,239.11,14848.0,203.2808,205.54,203.2637,204.6158,14848.0
2017-12-19 10:30:00,239.39,239.43,237.26,238.39,20261.0,204.8554,204.8896,203.0327,203.9997,20261.0
2017-12-19 11:00:00,238.8,239.66,238.13,239.46,5967.0,204.3505,205.0865,203.7772,204.9153,5967.0
2017-12-19 11:30:00,239.26,239.4,238.1,238.1,7486.0,204.7442,204.864,203.7515,203.7515,7486.0
2017-12-19 12:00:00,238.34,238.34,237.19,237.52,4261.0,203.9569,203.9569,202.9728,203.2552,4261.0
2017-12-19 12:30:00,237.31,238.28,237.31,238.08,4950.0,203.0755,203.9055,203.0755,203.7344,4950.0
2017-12-19 13:00:00,238.09,238.61,237.81,238.42,6551.0,203.7429,204.1879,203.5033,204.0253,6551.0
2017-12-19 13:30:00,238.52,238.67,238.32,238.54,4722.0,204.1109,204.2393,203.9398,204.128,4722.0
2017-12-19 14:00:00,238.51,238.92,238.35,238.7,19176.0,204.1024,204.4532,203.9654,204.2649,19176.0
2017-12-19 14:30:00,238.8,238.8,237.98,238.53,5542.0,204.3505,204.3505,203.6488,204.1195,5542.0
2017-12-19 15:00:00,238.53,238.6,238.21,238.3,8263.0,204.1195,204.1794,203.8456,203.9226,8263.0
2017-12-19 15:30:00,238.3,238.55,237.51,237.87,36384.0,203.9226,204.1366,203.2466,203.5547,36384.0
2017-12-20 09:30:00,240.22,240.22,236.8,236.92,35898.0,205.5657,205.5657,202.639,202.7417,35898.0
2017-12-20 10:00:00,237.81,237.88,234.3,234.37,26173.0,203.5033,203.5632,200.4997,200.5596,26173.0
2017-12-20 10:30:00,235.03,235.94,233.46,235.56,20968.0,201.1244,201.9031,199.7809,201.5779,20968.0
2017-12-20 11:00:00,235.36,239.27,235.31,237.23,12119.0,201.4068,204.7527,201.364,203.007,12119.0
2017-12-20 11:30:00,237.3,238.84,237.3,237.51,7398.0,203.0669,204.3847,203.0669,203.2466,7398.0
2017-12-20 12:00:00,237.39,238.75,237.39,238.37,4775.0,203.1439,204.3077,203.1439,203.9826,4775.0
2017-12-20 12:30:00,238.34,238.74,237.43,237.89,13458.0,203.9569,204.2992,203.1782,203.5718,13458.0
2017-12-20 13:00:00,237.84,238.22,237.48,237.72,5200.0,203.529,203.8542,203.2209,203.4263,5200.0
2017-12-20 13:30:00,237.97,238.33,237.29,237.4,7232.0,203.6403,203.9483,203.0584,203.1525,7232.0
2017-12-20 14:00:00,237.77,238.43,237.65,237.82,5378.0,203.4691,204.0339,203.3664,203.5119,5378.0
2017-12-20 14:30:00,238.08,238.42,237.82,238.42,8607.0,203.7344,204.0253,203.5119,204.0253,8607.0
2017-12-20 15:00:00,238.42,238.58,238.0,238.41,7307.0,204.0253,204.1623,203.6659,204.0168,7307.0
2017-12-20 15:30:00,238.39,238.39,237.75,237.92,23818.0,203.9997,203.9997,203.452,203.5975,23818.0
2017-12-21 09:30:00,238.36,238.36,236.02,236.48,4954.0,203.974,203.974,201.9716,202.3652,4954.0
2017-12-21 10:00:00,236.18,236.27,234.99,235.08,8523.0,202.1085,202.1855,201.0902,201.1672,8523.0
2017-12-21 10:30:00,234.96,235.73,234.3,234.3,7316.0,201.0645,201.7234,200.4997,200.4997,7316.0
2017-12-21 11:00:00,234.15,235.03,233.63,234.24,15261.0,200.3713,201.1244,199.9263,200.4483,15261.0
2017-12-21 11:30:00,234.47,235.35,234.03,234.74,13766.0,200.6452,201.3982,200.2686,200.8762,13766.0
2017-12-21 12:00:00,234.64,235.45,234.61,234.89,6283.0,200.7906,201.4838,200.765,201.0046,6283.0
2017-12-21 12:30:00,234.9,235.63,234.66,235.37,6820.0,201.0131,201.6378,200.8078,201.4153,6820.0
2017-12-21 13:00:00,235.41,236.0,235.4,235.55,5836.0,201.4496,201.9544,201.441,201.5694,5836.0
2017-12-21 13:30:00,235.71,235.99,234.88,234.9,7955.0,201.7063,201.9459,200.996,201.0131,7955.0
2017-12-21 14:00:00,234.9,235.44,234.86,235.16,6793.0,201.0131,201.4752,200.9789,201.2356,6793.0
2017-12-21 14:30:00,235.15,235.31,234.52,235.08,9168.0,201.2271,201.364,200.688,201.1672,9168.0
2017-12-21 15:00:00,235.18,235.64,235.14,235.14,6070.0,201.2527,201.6464,201.2185,201.2185,6070.0
2017-12-21 15:30:00,235.36,235.52,234.95,235.32,18694.0,201.4068,201.5437,201.0559,201.3725,18694.0
2017-12-22 09:30:00,236.2,237.15,234.14,236.85,5382.0,202.1256,202.9385,200.3628,202.6818,5382.0
2017-12-22 10:00:00,237.12,237.66,237.01,237.65,2722.0,202.9129,203.375,202.8187,203.3664,2722.0
2017-12-22 10:30:00,237.7,237.85,236.94,237.48,5418.0,203.4092,203.5376,202.7588,203.2209,5418.0
2017-12-22 11:00:00,237.45,237.45,236.45,237.18,6075.0,203.1953,203.1953,202.3395,202.9642,6075.0
2017-12-22 11:30:00,237.18,237.38,236.18,237.25,3677.0,202.9642,203.1354,202.1085,203.0241,3677.0
2017-12-22 12:00:00,237.46,238.0,237.36,237.99,2450.0,203.2038,203.6659,203.1183,203.6574,2450.0
2017-12-22 12:30:00,237.95,237.97,237.0,237.46,5908.0,203.6231,203.6403,202.8102,203.2038,5908.0
2017-12-22 13:00:00,237.18,237.63,236.98,237.26,2548.0,202.9642,203.3493,202.7931,203.0327,2548.0
2017-12-22 13:30:00,237.06,237.96,236.57,237.42,5847.0,202.8615,203.6317,202.4422,203.1696,5847.0
2017-12-22 14:00:00,237.16,238.0,236.98,237.8,3528.0,202.9471,203.6659,202.7931,203.4948,3528.0
2017-12-22 14:30:00,237.8,237.97,237.16,237.16,6082.0,203.4948,203.6403,202.9471,202.9471,6082.0
2017-12-22 15:00:00,237.48,237.48,236.81,236.91,4200.0,203.2209,203.2209,202.6476,202.7332,4200.0
2017-12-22 15:30:00,237.0,237.44,236.97,237.34,14273.0,202.8102,203.1867,202.7845,203.1011,14273.0
2017-12-26 09:30:00,237.06,238.64,237.06,238.62,5544.0,202.8615,204.2136,202.8615,204.1965,5544.0
2017-12-26 10:00:00,238.5,238.79,237.99,237.99,4392.0,204.0938,204.342,203.6574,203.6574,4392.0
2017-12-26 10:30:00,237.71,237.76,236.69,236.7,1892.0,203.4178,203.4606,202.5449,202.5535,1892.0
2017-12-26 11:00:00,236.67,237.55,236.66,237.51,2697.0,202.5278,203.2808,202.5192,203.2466,2697.0
2017-12-26 11:30:00,237.39,237.39,237.0,237.0,300.0,203.1439,203.1439,202.8102,202.8102,300.0
2017-12-26 12:00:00,237.1,237.5,237.09,237.25,925.0,202.8958,203.2381,202.8872,203.0241,925.0
2017-12-26 12:30:00,237.11,237.36,236.79,236.79,1713.0,202.9043,203.1183,202.6305,202.6305,1713.0
2017-12-26 13:00:00,236.78,236.94,236.5,236.93,1800.0,202.6219,202.7588,202.3823,202.7503,1800.0
2017-12-26 13:30:00,236.93,236.95,236.57,236.57,1550.0,202.7503,202.7674,202.4422,202.4422,1550.0
2017-12-26 14:00:00,236.59,236.76,236.56,236.76,1244.0,202.4593,202.6048,202.4337,202.6048,1244.0
2017-12-26 14:30:00,236.73,236.81,236.6,236.81,1000.0,202.5791,202.6476,202.4679,202.6476,1000.0
2017-12-26 15:00:00,236.98,237.21,236.92,236.95,1437.0,202.7931,202.9899,202.7417,202.7674,1437.0
2017-12-26 15:30:00,237.04,237.15,236.59,236.66,15893.0,202.8444,202.9385,202.4593,202.5192,15893.0
2017-12-27 09:30:00,237.22,238.39,237.0,237.72,8985.0,202.9985,203.9997,202.8102,203.4263,8985.0
2017-12-27 10:00:00,237.72,237.92,237.32,237.35,5136.0,203.4263,203.5975,203.084,203.1097,5136.0
2017-12-27 10:30:00,237.11,237.68,236.98,237.68,3218.0,202.9043,203.3921,202.7931,203.3921,3218.0
2017-12-27 11:00:00,238.05,238.19,237.76,237.81,3607.0,203.7087,203.8285,203.4606,203.5033,3607.0
2017-12-27 11:30:00,237.9,238.0,237.65,237.97,3900.0,203.5804,203.6659,203.3664,203.6403,3900.0
2017-12-27 12:00:00,237.98,238.0,237.7,237.79,2200.0,203.6488,203.6659,203.4092,203.4862,2200.0
2017-12-27 12:30:00,237.72,238.0,237.72,237.78,1500.0,203.4263,203.6659,203.4263,203.4777,1500.0
2017-12-27 13:00:00,237.58,237.58,237.18,237.18,900.0,203.3065,203.3065,202.9642,202.9642,900.0
2017-12-27 13:30:00,237.04,237.54,236.82,236.92,3775.0,202.8444,203.2723,202.6562,202.7417,3775.0
2017-12-27 14:00:00,237.34,237.96,237.33,237.33,1700.0,203.1011,203.6317,203.0926,203.0926,1700.0
2017-12-27 14:30:00,237.44,237.68,236.9,237.66,3822.0,203.1867,203.3921,202.7246,203.375,3822.0
2017-12-27 15:00:00,237.9,237.9,237.56,237.56,1771.0,203.5804,203.5804,203.2894,203.2894,1771.0
2017-12-27 15:30:00,237.64,237.72,237.48,237.48,8258.0,203.3579,203.4263,203.2209,203.2209,8258.0
2017-12-28 09:30:00,238.87,238.87,236.73,237.34,9667.0,204.4104,204.4104,202.5791,203.1011,9667.0
2017-12-28 10:00:00,237.33,238.85,237.16,238.83,3283.0,203.0926,204.3933,202.9471,204.3762,3283.0
2017-12-28 10:30:00,238.83,239.05,238.1,238.1,5600.0,204.3762,204.5645,203.7515,203.7515,5600.0
2017-12-28 11:00:00,238.1,238.52,238.06,238.52,2634.0,203.7515,204.1109,203.7173,204.1109,2634.0
2017-12-28 11:30:00,238.46,238.77,238.16,238.16,2200.0,204.0596,204.3248,203.8028,203.8028,2200.0
2017-12-28 12:00:00,238.1,238.48,237.7,238.37,4600.0,203.7515,204.0767,203.4092,203.9826,4600.0
2017-12-28 12:30:00,238.41,238.69,238.26,238.38,2900.0,204.0168,204.2564,203.8884,203.9911,2900.0
2017-12-28 13:00:00,238.53,238.9,238.4,238.4,1554.0,204.1195,204.4361,204.0082,204.0082,1554.0
2017-12-28 13:30:00,238.55,239.22,238.54,239.06,2744.0,204.1366,204.7099,204.128,204.573,2744.0
2017-12-28 14:00:00,239.07,239.11,238.25,238.25,4240.0,204.5816,204.6158,203.8799,203.8799,4240.0
2017-12-28 14:30:00,238.25,239.49,238.25,239.15,4700.0,203.8799,204.941,203.8799,204.65,4700.0
2017-12-28 15:00:00,239.31,239.31,238.6,238.94,5094.0,204.7869,204.7869,204.1794,204.4703,5094.0
2017-12-28 15:30:00,238.72,239.75,238.72,239.42,21537.0,204.2821,205.1635,204.2821,204.8811,21537.0
2017-12-29 09:30:00,239.5,240.57,236.0,237.2,159328.0,204.9495,205.8652,201.9544,202.9813,159328.0
2017-12-29 10:00:00,237.43,238.03,237.08,237.48,62890.0,203.1782,203.6916,202.8786,203.2209,62890.0
2017-12-29 10:30:00,237.34,239.41,237.24,239.18,51622.0,203.1011,204.8725,203.0156,204.6757,51622.0
2017-12-29 11:00:00,239.08,239.17,236.65,237.03,42993.0,204.5901,204.6671,202.5107,202.8359,42993.0
2017-12-29 11:30:00,236.92,238.02,236.37,237.45,34942.0,202.7417,203.683,202.2711,203.1953,34942.0
2017-12-29 12:00:00,237.27,237.35,236.29,236.74,30236.0,203.0412,203.1097,202.2026,202.5877,30236.0
2017-12-29 12:30:00,236.59,237.23,236.39,236.46,18107.0,202.4593,203.007,202.2882,202.3481,18107.0
2017-12-29 13:00:00,236.45,237.62,236.44,237.01,23170.0,202.3395,203.3407,202.331,202.8187,23170.0
2017-12-29 13:30:00,237.06,237.69,236.45,236.59,19401.0,202.8615,203.4006,202.3395,202.4593,19401.0
2017-12-29 14:00:00,236.58,236.89,236.44,236.73,21057.0,202.4508,202.7161,202.331,202.5791,21057.0
2017-12-29 14:30:00,236.54,236.83,236.0,236.14,40526.0,202.4165,202.6647,201.9544,202.0743,40526.0
2017-12-29 15:00:00,236.14,236.61,235.48,236.0,59279.0,202.0743,202.4765,201.5095,201.9544,59279.0
2017-12-29 15:30:00,236.12,236.22,235.39,235.68,126709.0,202.0571,202.1427,201.4324,201.6806,126709.0
2018-01-02 09:30:00,235.46,235.46,231.28,232.0,43719.0,201.4924,201.4924,197.9154,198.5315,43719.0
2018-01-02 10:00:00,231.96,233.12,231.12,231.81,42261.0,198.4973,199.4899,197.7784,198.3689,42261.0
2018-01-02 10:30:00,231.52,232.36,229.0,229.59,62666.0,198.1207,198.8396,195.9643,196.4692,62666.0
2018-01-02 11:00:00,229.19,230.73,229.01,230.09,44290.0,196.1269,197.4447,195.9728,196.897,44290.0
2018-01-02 11:30:00,230.11,230.61,228.51,228.57,34295.0,196.9141,197.342,195.545,195.5963,34295.0
2018-01-02 12:00:00,228.25,230.11,228.24,230.0,24585.0,195.3225,196.9141,195.3139,196.82,24585.0
2018-01-02 12:30:00,230.05,230.05,229.4,229.9,20230.0,196.8628,196.8628,196.3066,196.7344,20230.0
2018-01-02 13:00:00,229.9,230.86,229.67,230.23,19765.0,196.7344,197.556,196.5376,197.0168,19765.0
2018-01-02 13:30:00,230.12,230.43,229.28,229.71,13537.0,196.9227,197.188,196.2039,196.5719,13537.0
2018-01-02 14:00:00,229.73,230.79,229.54,230.56,29371.0,196.589,197.496,196.4264,197.2992,29371.0
2018-01-02 14:30:00,230.72,230.85,229.33,229.7,51060.0,197.4361,197.5474,196.2467,196.5633,51060.0
2018-01-02 15:00:00,229.5,229.78,225.77,226.75,135828.0,196.3921,196.6318,193.2002,194.0389,135828.0
2018-01-02 15:30:00,226.62,230.42,226.0,228.55,391643.0,193.9276,197.1794,193.3971,195.5792,391643.0
2018-01-03 09:30:00,229.02,229.05,226.42,228.37,98225.0,195.9814,196.0071,193.7565,195.4252,98225.0
2018-01-03 10:00:00,228.34,228.85,228.0,228.66,44734.0,195.3995,195.8359,195.1085,195.6733,44734.0
2018-01-03 10:30:00,228.67,229.36,228.47,229.28,63108.0,195.6819,196.2723,195.5107,196.2039,63108.0
2018-01-03 11:00:00,229.27,229.8,228.62,228.72,36637.0,196.1953,196.6489,195.6391,195.7247,36637.0
2018-01-03 11:30:00,228.77,229.29,228.09,228.41,33339.0,195.7675,196.2124,195.1856,195.4594,33339.0
2018-01-03 12:00:00,228.44,228.74,227.74,227.74,21748.0,195.4851,195.7418,194.886,194.886,21748.0
2018-01-03 12:30:00,227.87,228.36,227.56,227.57,30796.0,194.9973,195.4166,194.732,194.7406,30796.0
2018-01-03 13:00:00,227.6,227.89,227.13,227.69,15480.0,194.7662,195.0144,194.364,194.8433,15480.0
2018-01-03 13:30:00,227.68,228.46,227.6,227.97,21368.0,194.8347,195.5022,194.7662,195.0829,21368.0
2018-01-03 14:00:00,228.02,228.71,227.41,228.12,27558.0,195.1257,195.7161,194.6037,195.2112,27558.0
2018-01-03 14:30:00,227.93,230.0,227.93,229.9,36433.0,195.0486,196.82,195.0486,196.7344,36433.0
2018-01-03 15:00:00,229.91,230.22,229.35,229.65,71190.0,196.743,197.0083,196.2638,196.5205,71190.0
2018-01-03 15:30:00,229.73,229.86,229.17,229.49,171881.0,196.589,196.7002,196.1098,196.3836,171881.0
2018-01-04 09:30:00,230.5,231.76,229.41,230.9,39334.0,197.2479,198.3261,196.3151,197.5902,39334.0
2018-01-04 10:00:00,230.72,232.0,230.38,232.0,62150.0,197.4361,198.5315,197.1452,198.5315,62150.0
2018-01-04 10:30:00,231.91,233.48,231.84,233.35,25452.0,198.4545,199.798,198.3946,199.6867,25452.0
2018-01-04 11:00:00,233.35,233.39,232.55,232.68,21415.0,199.6867,199.721,199.0021,199.1134,21415.0
2018-01-04 11:30:00,232.65,233.19,232.62,233.06,13241.0,199.0877,199.5498,199.0621,199.4386,13241.0
2018-01-04 12:00:00,233.14,233.33,232.53,232.53,19977.0,199.507,199.6696,198.985,198.985,19977.0
2018-01-04 12:30:00,232.6,232.76,232.21,232.28,25767.0,199.0449,199.1819,198.7112,198.7711,25767.0
2018-01-04 13:00:00,232.28,232.34,230.81,231.52,31582.0,198.7711,198.8224,197.5132,198.1207,31582.0
2018-01-04 13:30:00,231.36,232.02,231.36,231.56,16450.0,197.9838,198.5486,197.9838,198.155,16450.0
2018-01-04 14:00:00,231.72,232.32,231.71,232.03,24570.0,198.2919,198.8053,198.2833,198.5572,24570.0
2018-01-04 14:30:00,232.03,232.79,231.83,232.79,30542.0,198.5572,199.2075,198.386,199.2075,30542.0
2018-01-04 15:00:00,232.77,232.91,232.48,232.55,31214.0,199.1904,199.3102,198.9422,199.0021,31214.0
2018-01-04 15:30:00,232.52,232.87,232.23,232.62,66142.0,198.9765,199.276,198.7283,199.0621,66142.0
2018-01-05 09:30:00,233.3,234.68,232.63,233.88,71618.0,199.644,200.8249,199.0706,200.1403,71618.0
2018-01-05 10:00:00,233.74,235.0,233.53,234.77,15635.0,200.0205,201.0987,199.8408,200.9019,15635.0
2018-01-05 10:30:00,234.8,235.43,233.78,233.79,26203.0,200.9276,201.4667,200.0547,200.0633,26203.0
2018-01-05 11:00:00,234.04,235.41,233.92,235.41,18306.0,200.2772,201.4496,200.1745,201.4496,18306.0
2018-01-05 11:30:00,235.27,235.27,233.55,234.17,12817.0,201.3298,201.3298,199.8579,200.3884,12817.0
2018-01-05 12:00:00,234.17,234.42,233.61,234.14,14878.0,200.3884,200.6024,199.9092,200.3628,14878.0
2018-01-05 12:30:00,234.07,234.27,233.25,233.36,12848.0,200.3029,200.474,199.6012,199.6953,12848.0
2018-01-05 13:00:00,233.61,233.84,233.17,233.46,13738.0,199.9092,200.1061,199.5327,199.7809,13738.0
2018-01-05 13:30:00,233.59,234.15,233.46,233.62,10248.0,199.8921,200.3713,199.7809,199.9178,10248.0
2018-01-05 14:00:00,233.8,234.02,233.09,233.33,7813.0,200.0718,200.2601,199.4642,199.6696,7813.0
2018-01-05 14:30:00,233.35,233.99,233.35,233.68,13608.0,199.6867,200.2344,199.6867,199.9691,13608.0
2018-01-05 15:00:00,233.69,234.24,233.58,233.84,27526.0,199.9777,200.4483,199.8836,200.1061,27526.0
2018-01-05 15:30:00,233.88,234.0,233.25,233.72,76444.0,200.1403,200.243,199.6012,200.0034,76444.0
2018-01-08 09:30:00,233.6,234.45,232.37,233.99,28836.0,199.9007,200.6281,198.8481,200.2344,28836.0
2018-01-08 10:00:00,234.46,234.46,233.56,234.18,17398.0,200.6366,200.6366,199.8664,200.397,17398.0
2018-01-08 10:30:00,234.18,234.42,233.84,233.99,16963.0,200.397,200.6024,200.1061,200.2344,16963.0
2018-01-08 11:00:00,233.99,235.24,233.92,234.77,18008.0,200.2344,201.3041,200.1745,200.9019,18008.0
2018-01-08 11:30:00,234.83,235.23,234.7,235.0,20095.0,200.9532,201.2955,200.842,201.0987,20095.0
2018-01-08 12:00:00,234.99,235.27,234.93,235.2,17905.0,201.0902,201.3298,201.0388,201.2699,17905.0
2018-01-08 12:30:00,235.2,235.45,235.02,235.45,11938.0,201.2699,201.4838,201.1158,201.4838,11938.0
2018-01-08 13:00:00,235.45,236.38,235.42,236.1,11515.0,201.4838,202.2796,201.4581,202.04,11515.0
2018-01-08 13:30:00,236.12,236.63,236.12,236.62,13420.0,202.0571,202.4936,202.0571,202.485,13420.0
2018-01-08 14:00:00,236.63,236.64,236.24,236.54,15030.0,202.4936,202.5021,202.1598,202.4165,15030.0
2018-01-08 14:30:00,236.38,236.62,236.17,236.18,6302.0,202.2796,202.485,202.0999,202.1085,6302.0
2018-01-08 15:00:00,236.17,236.58,235.86,235.86,24179.0,202.0999,202.4508,201.8346,201.8346,24179.0
2018-01-08 15:30:00,235.83,236.14,235.76,236.0,40042.0,201.809,202.0743,201.7491,201.9544,40042.0
2018-01-09 09:30:00,236.68,239.42,236.34,239.41,25339.0,202.5364,204.8811,202.2454,204.8725,25339.0
2018-01-09 10:00:00,239.25,239.25,237.9,238.35,17439.0,204.7356,204.7356,203.5804,203.9654,17439.0
2018-01-09 10:30:00,238.4,238.51,237.55,238.14,23333.0,204.0082,204.1024,203.2808,203.7857,23333.0
2018-01-09 11:00:00,238.28,239.0,238.28,238.7,16618.0,203.9055,204.5217,203.9055,204.2649,16618.0
2018-01-09 11:30:00,238.85,239.1,238.84,238.92,15455.0,204.3933,204.6072,204.3847,204.4532,15455.0
2018-01-09 12:00:00,238.95,239.54,238.89,239.41,12682.0,204.4789,204.9838,204.4275,204.8725,12682.0
2018-01-09 12:30:00,239.4,240.0,239.36,239.91,21418.0,204.864,205.3774,204.8297,205.3004,21418.0
2018-01-09 13:00:00,239.82,240.11,239.76,239.9,6655.0,205.2234,205.4715,205.172,205.2918,6655.0
2018-01-09 13:30:00,239.92,240.13,239.5,239.5,11220.0,205.3089,205.4887,204.9495,204.9495,11220.0
2018-01-09 14:00:00,239.59,239.59,239.01,239.23,12405.0,205.0266,205.0266,204.5302,204.7185,12405.0
2018-01-09 14:30:00,239.3,239.46,239.18,239.27,9752.0,204.7784,204.9153,204.6757,204.7527,9752.0
2018-01-09 15:00:00,239.12,239.18,238.51,238.71,16824.0,204.6244,204.6757,204.1024,204.2735,16824.0
2018-01-09 15:30:00,238.8,239.37,238.58,239.29,74750.0,204.3505,204.8383,204.1623,204.7698,74750.0
2018-01-10 09:30:00,238.06,238.52,236.01,237.25,15808.0,203.7173,204.1109,201.963,203.0241,15808.0
2018-01-10 10:00:00,237.14,237.75,236.39,237.18,23590.0,202.93,203.452,202.2882,202.9642,23590.0
2018-01-10 10:30:00,237.2,238.04,237.05,237.72,19598.0,202.9813,203.7002,202.853,203.4263,19598.0
2018-01-10 11:00:00,237.61,237.95,237.05,237.05,11105.0,203.3322,203.6231,202.853,202.853,11105.0
2018-01-10 11:30:00,236.94,238.02,236.93,237.31,10998.0,202.7588,203.683,202.7503,203.0755,10998.0
2018-01-10 12:00:00,237.25,237.8,237.17,237.76,10205.0,203.0241,203.4948,202.9557,203.4606,10205.0
2018-01-10 12:30:00,237.66,237.8,237.37,237.59,9897.0,203.375,203.4948,203.1268,203.3151,9897.0
2018-01-10 13:00:00,237.7,237.7,237.13,237.32,8925.0,203.4092,203.4092,202.9214,203.084,8925.0
2018-01-10 13:30:00,237.34,237.72,237.28,237.47,6653.0,203.1011,203.4263,203.0498,203.2124,6653.0
2018-01-10 14:00:00,237.51,237.64,237.05,237.59,10872.0,203.2466,203.3579,202.853,203.3151,10872.0
2018-01-10 14:30:00,237.66,237.99,237.5,237.71,12274.0,203.375,203.6574,203.2381,203.4178,12274.0
2018-01-10 15:00:00,237.83,237.99,237.27,237.27,19652.0,203.5205,203.6574,203.0412,203.0412,19652.0
2018-01-10 15:30:00,237.31,237.41,236.96,237.33,33035.0,203.0755,203.161,202.776,203.0926,33035.0
2018-01-11 09:30:00,237.52,237.85,236.72,237.85,5096.0,203.2552,203.5376,202.5706,203.5376,5096.0
2018-01-11 10:00:00,237.8,237.8,236.28,236.3,8872.0,203.4948,203.4948,202.1941,202.2112,8872.0
2018-01-11 10:30:00,236.47,237.2,236.37,237.2,10901.0,202.3566,202.9813,202.2711,202.9813,10901.0
2018-01-11 11:00:00,237.37,237.72,237.05,237.18,43198.0,203.1268,203.4263,202.853,202.9642,43198.0
2018-01-11 11:30:00,237.18,238.25,237.18,238.24,8684.0,202.9642,203.8799,202.9642,203.8713,8684.0
2018-01-11 12:00:00,238.31,238.31,237.81,238.24,15524.0,203.9312,203.9312,203.5033,203.8713,15524.0
2018-01-11 12:30:00,238.28,238.72,238.09,238.66,11756.0,203.9055,204.2821,203.7429,204.2307,11756.0
2018-01-11 13:00:00,238.56,239.2,238.33,238.91,7526.0,204.1451,204.6928,203.9483,204.4447,7526.0
2018-01-11 13:30:00,239.09,239.1,238.51,238.65,3050.0,204.5987,204.6072,204.1024,204.2222,3050.0
2018-01-11 14:00:00,238.53,238.92,238.29,238.91,3153.0,204.1195,204.4532,203.9141,204.4447,3153.0
2018-01-11 14:30:00,239.04,239.32,238.89,239.32,6011.0,204.5559,204.7955,204.4275,204.7955,6011.0
2018-01-11 15:00:00,239.4,239.47,239.03,239.16,23078.0,204.864,204.9239,204.5473,204.6586,23078.0
2018-01-11 15:30:00,239.17,239.87,239.12,239.27,82340.0,204.6671,205.2662,204.6244,204.7527,82340.0
2018-01-12 09:30:00,240.98,243.54,240.97,243.27,25221.0,206.216,208.4067,206.2075,208.1757,25221.0
2018-01-12 10:00:00,243.48,244.96,243.24,244.81,24386.0,208.3554,209.6219,208.15,209.4935,24386.0
2018-01-12 10:30:00,244.9,245.89,244.75,245.65,17128.0,209.5705,210.4177,209.4422,210.2123,17128.0
2018-01-12 11:00:00,245.67,246.57,245.64,245.92,21065.0,210.2294,210.9996,210.2038,210.4434,21065.0
2018-01-12 11:30:00,245.89,247.46,245.89,247.35,29530.0,210.4177,211.7612,210.4177,211.6671,29530.0
2018-01-12 12:00:00,247.35,247.52,246.57,246.64,47964.0,211.6671,211.8126,210.9996,211.0595,47964.0
2018-01-12 12:30:00,246.79,247.56,246.64,247.51,8072.0,211.1879,211.8468,211.0595,211.804,8072.0
2018-01-12 13:00:00,247.4,247.88,247.28,247.88,17680.0,211.7099,212.1206,211.6072,212.1206,17680.0
2018-01-12 13:30:00,247.9,248.0,247.47,247.57,18606.0,212.1377,212.2233,211.7698,211.8554,18606.0
2018-01-12 14:00:00,247.63,247.7,247.39,247.55,8946.0,211.9067,211.9666,211.7013,211.8382,8946.0
2018-01-12 14:30:00,247.63,247.8,247.42,247.8,12709.0,211.9067,212.0522,211.727,212.0522,12709.0
2018-01-12 15:00:00,247.8,247.81,247.46,247.62,14699.0,212.0522,212.0607,211.7612,211.8981,14699.0
2018-01-12 15:30:00,247.66,247.95,247.23,247.43,47215.0,211.9324,212.1805,211.5644,211.7355,47215.0
2018-01-16 09:30:00,247.6,248.37,245.36,246.14,30127.0,211.881,212.5399,209.9642,210.6316,30127.0
2018-01-16 10:00:00,246.0,246.25,245.2,245.67,14726.0,210.5118,210.7258,209.8273,210.2294,14726.0
2018-01-16 10:30:00,245.52,245.52,242.63,242.66,28302.0,210.1011,210.1011,207.628,207.6537,28302.0
2018-01-16 11:00:00,242.54,242.59,241.27,241.29,37894.0,207.551,207.5938,206.4642,206.4813,37894.0
2018-01-16 11:30:00,241.1,241.75,240.77,241.45,22280.0,206.3187,206.875,206.0363,206.6182,22280.0
2018-01-16 12:00:00,241.44,241.9,240.82,240.86,12589.0,206.6097,207.0033,206.0791,206.1133,12589.0
2018-01-16 12:30:00,240.89,241.12,240.35,240.9,8446.0,206.139,206.3358,205.6769,206.1476,8446.0
2018-01-16 13:00:00,240.59,241.04,240.3,240.63,23661.0,205.8823,206.2674,205.6341,205.9165,23661.0
2018-01-16 13:30:00,240.56,240.74,239.43,239.62,17198.0,205.8566,206.0107,204.8896,205.0522,17198.0
2018-01-16 14:00:00,239.37,239.52,236.81,237.01,29975.0,204.8383,204.9667,202.6476,202.8187,29975.0
2018-01-16 14:30:00,236.91,237.5,235.62,235.71,51394.0,202.7332,203.2381,201.6293,201.7063,51394.0
2018-01-16 15:00:00,235.76,236.27,235.49,236.08,45275.0,201.7491,202.1855,201.518,202.0229,45275.0
2018-01-16 15:30:00,236.04,236.05,235.0,235.14,137324.0,201.9887,201.9972,201.0987,201.2185,137324.0
2018-01-17 09:30:00,237.03,237.5,235.52,236.43,36142.0,202.8359,203.2381,201.5437,202.3224,36142.0
2018-01-17 10:00:00,235.96,237.06,235.96,236.38,24969.0,201.9202,202.8615,201.9202,202.2796,24969.0
2018-01-17 10:30:00,236.29,237.52,236.28,237.28,23865.0,202.2026,203.2552,202.1941,203.0498,23865.0
2018-01-17 11:00:00,237.28,237.39,236.58,236.98,20534.0,203.0498,203.1439,202.4508,202.7931,20534.0
2018-01-17 11:30:00,237.25,237.42,236.94,237.1,11848.0,203.0241,203.1696,202.7588,202.8958,11848.0
2018-01-17 12:00:00,236.99,237.25,236.68,237.11,15009.0,202.8016,203.0241,202.5364,202.9043,15009.0
2018-01-17 12:30:00,237.11,237.13,236.7,236.92,6705.0,202.9043,202.9214,202.5535,202.7417,6705.0
2018-01-17 13:00:00,236.74,237.32,236.7,236.91,14961.0,202.5877,203.084,202.5535,202.7332,14961.0
2018-01-17 13:30:00,236.9,237.17,236.67,236.73,9800.0,202.7246,202.9557,202.5278,202.5791,9800.0
2018-01-17 14:00:00,236.8,237.12,236.76,237.0,10701.0,202.639,202.9129,202.6048,202.8102,10701.0
2018-01-17 14:30:00,237.06,237.22,236.86,236.96,27476.0,202.8615,202.9985,202.6904,202.776,27476.0
2018-01-17 15:00:00,236.92,237.2,236.87,237.11,22342.0,202.7417,202.9813,202.6989,202.9043,22342.0
2018-01-17 15:30:00,237.12,237.23,236.99,237.23,73485.0,202.9129,203.007,202.8016,203.007,73485.0
2018-01-18 09:30:00,237.91,238.21,236.31,237.85,26317.0,203.5889,203.8456,202.2197,203.5376,26317.0
2018-01-18 10:00:00,237.76,238.13,237.28,237.7,10094.0,203.4606,203.7772,203.0498,203.4092,10094.0
2018-01-18 10:30:00,237.66,238.11,236.98,237.07,20456.0,203.375,203.7601,202.7931,202.8701,20456.0
2018-01-18 11:00:00,237.12,238.04,236.99,237.59,13164.0,202.9129,203.7002,202.8016,203.3151,13164.0
2018-01-18 11:30:00,237.59,237.85,237.37,237.59,10753.0,203.3151,203.5376,203.1268,203.3151,10753.0
2018-01-18 12:00:00,237.58,237.97,237.38,237.96,8114.0,203.3065,203.6403,203.1354,203.6317,8114.0
2018-01-18 12:30:00,237.96,237.96,237.45,237.45,5985.0,203.6317,203.6317,203.1953,203.1953,5985.0
2018-01-18 13:00:00,237.45,237.45,237.18,237.18,6115.0,203.1953,203.1953,202.9642,202.9642,6115.0
2018-01-18 13:30:00,237.21,237.51,237.07,237.34,6010.0,202.9899,203.2466,202.8701,203.1011,6010.0
2018-01-18 14:00:00,237.31,237.4,237.09,237.2,7658.0,203.0755,203.1525,202.8872,202.9813,7658.0
2018-01-18 14:30:00,237.15,237.26,236.94,237.14,7711.0,202.9385,203.0327,202.7588,202.93,7711.0
2018-01-18 15:00:00,237.12,237.3,236.95,237.11,20884.0,202.9129,203.0669,202.7674,202.9043,20884.0
2018-01-18 15:30:00,236.93,237.15,236.34,236.65,49975.0,202.7503,202.9385,202.2454,202.5107,49975.0
2018-01-19 09:30:00,237.97,238.63,236.82,238.41,32707.0,203.6403,204.205,202.6562,204.0168,32707.0
2018-01-19 10:00:00,238.74,239.29,237.79,239.29,14149.0,204.2992,204.7698,203.4862,204.7698,14149.0
2018-01-19 10:30:00,239.48,240.64,239.3,240.58,21066.0,204.9324,205.9251,204.7784,205.8737,21066.0
2018-01-19 11:00:00,240.6,241.13,239.88,240.92,17046.0,205.8908,206.3444,205.2747,206.1647,17046.0
2018-01-19 11:30:00,241.1,241.27,240.38,241.27,16036.0,206.3187,206.4642,205.7026,206.4642,16036.0
2018-01-19 12:00:00,241.28,242.0,240.92,240.92,14811.0,206.4728,207.0889,206.1647,206.1647,14811.0
2018-01-19 12:30:00,240.81,241.84,240.81,241.42,17146.0,206.0706,206.952,206.0706,206.5926,17146.0
2018-01-19 13:00:00,241.52,241.87,241.18,241.81,33159.0,206.6781,206.9776,206.3872,206.9263,33159.0
2018-01-19 13:30:00,241.92,242.16,241.81,242.1,14458.0,207.0204,207.2258,206.9263,207.1745,14458.0
2018-01-19 14:00:00,242.06,243.22,242.02,242.88,44039.0,207.1402,208.1329,207.106,207.8419,44039.0
2018-01-19 14:30:00,242.8,243.03,242.37,242.6,18007.0,207.7735,207.9703,207.4055,207.6023,18007.0
2018-01-19 15:00:00,242.72,242.91,242.3,242.75,16195.0,207.705,207.8676,207.3456,207.7307,16195.0
2018-01-19 15:30:00,242.75,242.88,241.63,242.06,61103.0,207.7307,207.8419,206.7723,207.1402,61103.0
2018-01-22 09:30:00,241.49,241.76,238.2,238.79,12571.0,206.6525,206.8835,203.8371,204.342,12571.0
2018-01-22 10:00:00,239.11,239.92,238.12,239.02,21119.0,204.6158,205.3089,203.7686,204.5388,21119.0
2018-01-22 10:30:00,238.88,239.22,237.97,238.23,9516.0,204.419,204.7099,203.6403,203.8627,9516.0
2018-01-22 11:00:00,237.92,238.01,237.37,237.56,10451.0,203.5975,203.6745,203.1268,203.2894,10451.0
2018-01-22 11:30:00,237.39,238.2,237.16,238.2,10088.0,203.1439,203.8371,202.9471,203.8371,10088.0
2018-01-22 12:00:00,238.19,239.37,237.97,239.37,12280.0,203.8285,204.8383,203.6403,204.8383,12280.0
2018-01-22 12:30:00,239.44,239.83,239.29,239.6,7899.0,204.8982,205.2319,204.7698,205.0351,7899.0
2018-01-22 13:00:00,239.33,239.35,238.72,239.22,3450.0,204.8041,204.8212,204.2821,204.7099,3450.0
2018-01-22 13:30:00,239.22,239.78,239.22,239.53,6244.0,204.7099,205.1891,204.7099,204.9752,6244.0
2018-01-22 14:00:00,239.47,239.58,239.0,239.2,3900.0,204.9239,205.018,204.5217,204.6928,3900.0
2018-01-22 14:30:00,239.03,239.16,238.88,238.92,2800.0,204.5473,204.6586,204.419,204.4532,2800.0
2018-01-22 15:00:00,238.76,239.0,238.42,238.53,7797.0,204.3163,204.5217,204.0253,204.1195,7797.0
2018-01-22 15:30:00,238.46,238.92,238.38,238.92,23638.0,204.0596,204.4532,203.9911,204.4532,23638.0
2018-01-23 09:30:00,239.32,239.32,236.56,236.94,11940.0,204.7955,204.7955,202.4337,202.7588,11940.0
2018-01-23 10:00:00,236.71,237.33,236.02,236.19,23316.0,202.562,203.0926,201.9716,202.117,23316.0
2018-01-23 10:30:00,236.39,236.39,235.54,235.74,19757.0,202.2882,202.2882,201.5608,201.732,19757.0
2018-01-23 11:00:00,235.88,236.61,235.52,236.39,14935.0,201.8518,202.4765,201.5437,202.2882,14935.0
2018-01-23 11:30:00,236.36,236.6,236.09,236.27,7212.0,202.2625,202.4679,202.0315,202.1855,7212.0
2018-01-23 12:00:00,236.52,236.53,235.98,236.15,12207.0,202.3994,202.408,201.9373,202.0828,12207.0
2018-01-23 12:30:00,236.43,236.44,235.96,236.12,9046.0,202.3224,202.331,201.9202,202.0571,9046.0
2018-01-23 13:00:00,236.19,236.26,235.96,236.25,6521.0,202.117,202.1769,201.9202,202.1684,6521.0
2018-01-23 13:30:00,236.19,236.44,236.03,236.14,9908.0,202.117,202.331,201.9801,202.0743,9908.0
2018-01-23 14:00:00,236.14,236.14,235.13,235.26,9155.0,202.0743,202.0743,201.21,201.3212,9155.0
2018-01-23 14:30:00,235.26,235.37,234.72,235.0,34454.0,201.3212,201.4153,200.8591,201.0987,34454.0
2018-01-23 15:00:00,235.04,235.04,234.63,234.78,13356.0,201.1329,201.1329,200.7821,200.9104,13356.0
2018-01-23 15:30:00,234.78,235.18,234.41,235.01,43168.0,200.9104,201.2527,200.5938,201.1073,43168.0
2018-01-24 09:30:00,234.99,238.18,234.99,238.06,25544.0,201.0902,203.82,201.0902,203.7173,25544.0
2018-01-24 10:00:00,238.0,239.11,238.0,238.65,19362.0,203.6659,204.6158,203.6659,204.2222,19362.0
2018-01-24 10:30:00,238.49,239.53,238.19,239.1,22783.0,204.0852,204.9752,203.8285,204.6072,22783.0
2018-01-24 11:00:00,238.87,238.98,236.85,236.98,12583.0,204.4104,204.5046,202.6818,202.7931,12583.0
2018-01-24 11:30:00,237.22,237.85,236.49,237.43,15911.0,202.9985,203.5376,202.3738,203.1782,15911.0
2018-01-24 12:00:00,237.22,238.21,236.64,236.65,15617.0,202.9985,203.8456,202.5021,202.5107,15617.0
2018-01-24 12:30:00,237.25,237.84,237.17,237.79,9307.0,203.0241,203.529,202.9557,203.4862,9307.0
2018-01-24 13:00:00,237.68,238.06,237.01,238.06,7672.0,203.3921,203.7173,202.8187,203.7173,7672.0
2018-01-24 13:30:00,238.05,238.73,237.96,238.17,6776.0,203.7087,204.2906,203.6317,203.8114,6776.0
2018-01-24 14:00:00,237.85,238.63,237.85,238.63,5903.0,203.5376,204.205,203.5376,204.205,5903.0
2018-01-24 14:30:00,238.55,238.58,237.86,238.34,8073.0,204.1366,204.1623,203.5461,203.9569,8073.0
2018-01-24 15:00:00,238.23,238.43,237.77,238.08,12713.0,203.8627,204.0339,203.4691,203.7344,12713.0
2018-01-24 15:30:00,238.15,238.42,237.69,238.11,42228.0,203.7943,204.0253,203.4006,203.7601,42228.0
2018-01-25 09:30:00,238.48,240.0,238.29,239.24,18242.0,204.0767,205.3774,203.9141,204.727,18242.0
2018-01-25 10:00:00,239.23,239.77,238.8,239.73,7658.0,204.7185,205.1806,204.3505,205.1464,7658.0
2018-01-25 10:30:00,239.73,240.2,239.45,239.49,8431.0,205.1464,205.5486,204.9067,204.941,8431.0
2018-01-25 11:00:00,239.59,239.75,238.91,239.41,31511.0,205.0266,205.1635,204.4447,204.8725,31511.0
2018-01-25 11:30:00,239.45,241.91,239.44,241.63,22831.0,204.9067,207.0119,204.8982,206.7723,22831.0
2018-01-25 12:00:00,241.63,242.66,241.62,242.66,11778.0,206.7723,207.6537,206.7637,207.6537,11778.0
2018-01-25 12:30:00,242.57,242.62,241.82,241.84,6683.0,207.5767,207.6194,206.9349,206.952,6683.0
2018-01-25 13:00:00,241.95,242.34,241.71,242.21,8461.0,207.0461,207.3798,206.8407,207.2686,8461.0
2018-01-25 13:30:00,242.13,242.5,241.9,241.91,3331.0,207.2001,207.5168,207.0033,207.0119,3331.0
2018-01-25 14:00:00,241.66,241.86,241.2,241.49,8114.0,206.7979,206.9691,206.4043,206.6525,8114.0
2018-01-25 14:30:00,241.58,241.74,240.65,240.65,16174.0,206.7295,206.8664,205.9336,205.9336,16174.0
2018-01-25 15:00:00,240.9,241.61,240.6,241.42,8595.0,206.1476,206.7551,205.8908,206.5926,8595.0
2018-01-25 15:30:00,241.38,241.82,241.07,241.26,39085.0,206.5583,206.9349,206.293,206.4556,39085.0
2018-01-26 09:30:00,241.77,243.04,239.0,240.21,44906.0,206.8921,207.9789,204.5217,205.5571,44906.0
2018-01-26 10:00:00,240.56,243.14,240.29,243.14,18690.0,205.8566,208.0644,205.6256,208.0644,18690.0
2018-01-26 10:30:00,243.01,243.71,242.1,242.6,10238.0,207.9532,208.5522,207.1745,207.6023,10238.0
2018-01-26 11:00:00,242.6,243.2,242.27,243.2,14003.0,207.6023,208.1158,207.3199,208.1158,14003.0
2018-01-26 11:30:00,243.21,243.5,243.03,243.5,6529.0,208.1243,208.3725,207.9703,208.3725,6529.0
2018-01-26 12:00:00,243.38,243.99,243.21,243.69,13709.0,208.2698,208.7918,208.1243,208.5351,13709.0
2018-01-26 12:30:00,243.84,244.72,243.66,244.72,11510.0,208.6634,209.4165,208.5094,209.4165,11510.0
2018-01-26 13:00:00,244.6,248.15,244.6,245.78,21582.0,209.3138,212.3517,209.3138,210.3236,21582.0
2018-01-26 13:30:00,245.74,246.31,245.6,245.99,13634.0,210.2893,210.7771,210.1695,210.5033,13634.0
2018-01-26 14:00:00,246.23,246.7,245.73,246.34,22162.0,210.7087,211.1109,210.2808,210.8028,22162.0
2018-01-26 14:30:00,246.34,247.11,246.32,246.9,18450.0,210.8028,211.4617,210.7857,211.282,18450.0
2018-01-26 15:00:00,246.87,247.45,246.8,247.4,17983.0,211.2563,211.7527,211.1964,211.7099,17983.0
2018-01-26 15:30:00,247.33,247.83,247.17,247.76,48085.0,211.65,212.0778,211.5131,212.0179,48085.0
2018-01-29 09:30:00,247.17,249.38,246.98,247.5,29047.0,211.5131,213.4042,211.3505,211.7955,29047.0
2018-01-29 10:00:00,247.96,247.99,246.69,246.76,23847.0,212.1891,212.2148,211.1023,211.1622,23847.0
2018-01-29 10:30:00,247.03,248.52,247.02,248.07,15067.0,211.3933,212.6683,211.3847,212.2832,15067.0
2018-01-29 11:00:00,247.94,248.31,247.2,247.37,13580.0,212.172,212.4886,211.5387,211.6842,13580.0
2018-01-29 11:30:00,247.47,248.31,247.42,247.99,11888.0,211.7698,212.4886,211.727,212.2148,11888.0
2018-01-29 12:00:00,247.76,248.36,247.36,247.97,15570.0,212.0179,212.5314,211.6756,212.1976,15570.0
2018-01-29 12:30:00,248.05,248.5,247.48,248.5,11994.0,212.2661,212.6512,211.7783,212.6512,11994.0
2018-01-29 13:00:00,248.5,248.5,247.45,247.87,13318.0,212.6512,212.6512,211.7527,212.1121,13318.0
2018-01-29 13:30:00,247.79,248.25,247.58,247.96,12256.0,212.0436,212.4373,211.8639,212.1891,12256.0
2018-01-29 14:00:00,247.69,247.73,247.2,247.51,7742.0,211.958,211.9923,211.5387,211.804,7742.0
2018-01-29 14:30:00,247.72,247.93,247.33,247.84,13136.0,211.9837,212.1634,211.65,212.0864,13136.0
2018-01-29 15:00:00,247.69,247.85,247.47,247.75,18077.0,211.958,212.095,211.7698,212.0094,18077.0
2018-01-29 15:30:00,247.67,247.85,247.45,247.7,72088.0,211.9409,212.095,211.7527,211.9666,72088.0
2018-01-30 09:30:00,246.94,246.94,243.47,243.66,21651.0,211.3162,211.3162,208.3468,208.5094,21651.0
2018-01-30 10:00:00,243.43,243.67,241.98,242.41,14339.0,208.3126,208.518,207.0718,207.4397,14339.0
2018-01-30 10:30:00,242.62,243.22,242.4,243.12,14584.0,207.6194,208.1329,207.4312,208.0473,14584.0
2018-01-30 11:00:00,243.45,243.78,242.66,242.88,14775.0,208.3297,208.6121,207.6537,207.8419,14775.0
2018-01-30 11:30:00,243.08,243.98,242.9,243.69,8659.0,208.0131,208.7832,207.8591,208.5351,8659.0
2018-01-30 12:00:00,243.7,243.7,242.92,243.21,7666.0,208.5436,208.5436,207.8762,208.1243,7666.0
2018-01-30 12:30:00,243.37,243.75,243.04,243.6,5530.0,208.2612,208.5864,207.9789,208.4581,5530.0
2018-01-30 13:00:00,243.45,244.49,243.39,244.03,6500.0,208.3297,209.2197,208.2784,208.826,6500.0
2018-01-30 13:30:00,243.91,245.07,243.88,245.0,8362.0,208.7233,209.716,208.6977,209.6561,8362.0
2018-01-30 14:00:00,245.05,245.29,244.76,245.03,7098.0,209.6989,209.9043,209.4507,209.6818,7098.0
2018-01-30 14:30:00,245.02,245.09,244.62,245.05,13785.0,209.6732,209.7331,209.3309,209.6989,13785.0
2018-01-30 15:00:00,244.87,245.73,244.83,245.73,9998.0,209.5449,210.2808,209.5106,210.2808,9998.0
2018-01-30 15:30:00,245.6,246.02,244.8,244.83,46860.0,210.1695,210.529,209.485,209.5106,46860.0
2018-01-31 09:30:00,246.2,246.2,244.01,244.11,21681.0,210.683,210.683,208.8089,208.8945,21681.0
2018-01-31 10:00:00,244.24,245.35,244.22,245.0,38836.0,209.0057,209.9556,208.9886,209.6561,38836.0
2018-01-31 10:30:00,244.62,245.05,244.34,244.86,6257.0,209.3309,209.6989,209.0913,209.5363,6257.0
2018-01-31 11:00:00,244.9,245.0,243.6,243.6,9200.0,209.5705,209.6561,208.4581,208.4581,9200.0
2018-01-31 11:30:00,243.59,243.75,242.21,242.21,26803.0,208.4495,208.5864,207.2686,207.2686,26803.0
2018-01-31 12:00:00,242.21,242.34,241.55,242.14,15607.0,207.2686,207.3798,206.7038,207.2087,15607.0
2018-01-31 12:30:00,242.09,242.23,241.58,241.91,13360.0,207.1659,207.2857,206.7295,207.0119,13360.0
2018-01-31 13:00:00,241.81,241.89,240.89,240.91,12441.0,206.9263,206.9948,206.139,206.1561,12441.0
2018-01-31 13:30:00,240.88,241.5,240.69,240.7,11248.0,206.1305,206.661,205.9679,205.9764,11248.0
2018-01-31 14:00:00,240.83,241.1,239.42,239.47,20192.0,206.0877,206.3187,204.8811,204.9239,20192.0
2018-01-31 14:30:00,239.5,239.52,238.12,238.3,26107.0,204.9495,204.9667,203.7686,203.9226,26107.0
2018-01-31 15:00:00,238.33,238.44,237.5,237.51,29389.0,203.9483,204.0425,203.2381,203.2466,29389.0
2018-01-31 15:30:00,237.58,238.37,237.4,237.64,83706.0,203.3065,203.9826,203.1525,203.3579,83706.0
2018-02-01 09:30:00,237.63,243.04,237.63,242.98,16855.0,203.3493,207.9789,203.3493,207.9275,16855.0
2018-02-01 10:00:00,242.54,243.07,241.68,241.78,11174.0,207.551,208.0045,206.815,206.9006,11174.0
2018-02-01 10:30:00,241.6,242.09,240.97,241.36,16805.0,206.7466,207.1659,206.2075,206.5412,16805.0
2018-02-01 11:00:00,241.74,242.97,241.4,242.81,13448.0,206.8664,207.919,206.5754,207.782,13448.0
2018-02-01 11:30:00,242.83,243.59,242.47,243.09,10961.0,207.7991,208.4495,207.4911,208.0216,10961.0
2018-02-01 12:00:00,243.25,243.6,242.8,242.8,4232.0,208.1586,208.4581,207.7735,207.7735,4232.0
2018-02-01 12:30:00,242.85,243.72,242.55,243.57,6332.0,207.8163,208.5608,207.5595,208.4324,6332.0
2018-02-01 13:00:00,243.56,243.56,242.78,242.99,3470.0,208.4238,208.4238,207.7564,207.9361,3470.0
2018-02-01 13:30:00,242.78,242.78,241.02,241.02,15959.0,207.7564,207.7564,206.2503,206.2503,15959.0
2018-02-01 14:00:00,241.04,241.35,240.19,240.96,8076.0,206.2674,206.5327,205.54,206.1989,8076.0
2018-02-01 14:30:00,240.85,242.06,240.85,242.06,8121.0,206.1048,207.1402,206.1048,207.1402,8121.0
2018-02-01 15:00:00,242.06,242.36,241.27,241.43,7832.0,207.1402,207.397,206.4642,206.6011,7832.0
2018-02-01 15:30:00,241.37,241.46,240.51,241.4,27027.0,206.5498,206.6268,205.8138,206.5754,27027.0
2018-02-02 09:30:00,243.7,244.98,241.18,244.29,29508.0,208.5436,209.639,206.3872,209.0485,29508.0
2018-02-02 10:00:00,244.1,244.43,243.0,244.06,19320.0,208.8859,209.1683,207.9446,208.8517,19320.0
2018-02-02 10:30:00,244.16,245.25,243.76,245.12,37071.0,208.9373,209.87,208.595,209.7588,37071.0
2018-02-02 11:00:00,245.09,245.3,244.11,244.11,17215.0,209.7331,209.9128,208.8945,208.8945,17215.0
2018-02-02 11:30:00,244.12,245.38,244.0,244.53,12281.0,208.9031,209.9813,208.8004,209.2539,12281.0
2018-02-02 12:00:00,244.48,245.14,244.22,244.84,14220.0,209.2111,209.7759,208.9886,209.5192,14220.0
2018-02-02 12:30:00,244.67,245.08,244.04,244.56,11600.0,209.3737,209.7246,208.8346,209.2796,11600.0
2018-02-02 13:00:00,244.59,245.08,244.56,245.06,15978.0,209.3052,209.7246,209.2796,209.7074,15978.0
2018-02-02 13:30:00,245.06,245.06,243.79,243.79,7938.0,209.7074,209.7074,208.6207,208.6207,7938.0
2018-02-02 14:00:00,243.52,243.6,242.37,242.59,24110.0,208.3896,208.4581,207.4055,207.5938,24110.0
2018-02-02 14:30:00,242.58,244.22,242.58,243.53,26984.0,207.5852,208.9886,207.5852,208.3982,26984.0
2018-02-02 15:00:00,243.63,244.59,242.5,244.28,32934.0,208.4837,209.3052,207.5168,209.04,32934.0
2018-02-02 15:30:00,244.31,244.87,243.49,243.65,68481.0,209.0656,209.5449,208.3639,208.5009,68481.0
2018-02-05 09:30:00,241.67,242.06,237.19,238.36,42806.0,206.8065,207.1402,202.9728,203.974,42806.0
2018-02-05 10:00:00,238.49,240.53,238.1,240.19,22144.0,204.0852,205.8309,203.7515,205.54,22144.0
2018-02-05 10:30:00,240.21,240.21,238.73,239.16,15054.0,205.5571,205.5571,204.2906,204.6586,15054.0
2018-02-05 11:00:00,239.14,239.25,238.38,239.25,9982.0,204.6415,204.7356,203.9911,204.7356,9982.0
2018-02-05 11:30:00,239.12,239.12,238.0,238.97,12189.0,204.6244,204.6244,203.6659,204.496,12189.0
2018-02-05 12:00:00,238.9,239.07,237.96,238.13,13359.0,204.4361,204.5816,203.6317,203.7772,13359.0
2018-02-05 12:30:00,238.35,238.63,237.9,238.13,25387.0,203.9654,204.205,203.5804,203.7772,25387.0
2018-02-05 13:00:00,238.13,238.26,235.25,235.84,15456.0,203.7772,203.8884,201.3126,201.8175,15456.0
2018-02-05 13:30:00,236.23,236.89,235.46,236.76,11050.0,202.1513,202.7161,201.4924,202.6048,11050.0
2018-02-05 14:00:00,236.78,236.79,235.09,235.25,14025.0,202.6219,202.6305,201.1757,201.3126,14025.0
2018-02-05 14:30:00,235.05,235.05,232.28,232.37,22535.0,201.1415,201.1415,198.7711,198.8481,22535.0
2018-02-05 15:00:00,232.29,234.3,226.03,233.47,72178.0,198.7797,200.4997,193.4227,199.7894,72178.0
2018-02-05 15:30:00,233.52,233.52,228.12,228.29,84834.0,199.8322,199.8322,195.2112,195.3567,84834.0
2018-02-06 09:30:00,223.09,229.1,221.77,226.59,27695.0,190.9069,196.0498,189.7773,193.9019,27695.0
2018-02-06 10:00:00,227.7,229.15,224.31,224.57,35659.0,194.8518,196.0926,191.9509,192.1734,35659.0
2018-02-06 10:30:00,224.97,226.36,221.8,225.24,38260.0,192.5156,193.7051,189.803,192.7467,38260.0
2018-02-06 11:00:00,225.36,226.23,223.35,223.41,15475.0,192.8494,193.5939,191.1293,191.1807,15475.0
2018-02-06 11:30:00,223.45,225.15,222.25,223.57,23681.0,191.2149,192.6697,190.188,191.3176,23681.0
2018-02-06 12:00:00,223.81,225.48,223.65,225.24,13099.0,191.523,192.9521,191.3861,192.7467,13099.0
2018-02-06 12:30:00,225.37,226.08,224.0,224.66,15686.0,192.8579,193.4655,191.6856,192.2504,15686.0
2018-02-06 13:00:00,224.84,225.18,223.33,224.78,13708.0,192.4044,192.6954,191.1122,192.3531,13708.0
2018-02-06 13:30:00,224.45,225.18,223.01,223.61,11273.0,192.0707,192.6954,190.8384,191.3518,11273.0
2018-02-06 14:00:00,223.44,224.62,223.44,224.19,18112.0,191.2064,192.2161,191.2064,191.8482,18112.0
2018-02-06 14:30:00,223.81,227.42,223.8,227.31,21765.0,191.523,194.6122,191.5144,194.5181,21765.0
2018-02-06 15:00:00,227.37,229.62,226.98,227.51,30617.0,194.5694,196.4948,194.2357,194.6892,30617.0
2018-02-06 15:30:00,227.41,227.9,226.13,227.73,83832.0,194.6037,195.023,193.5083,194.8775,83832.0
2018-02-07 09:30:00,227.67,233.93,227.41,233.68,18764.0,194.8261,200.1831,194.6037,199.9691,18764.0
2018-02-07 10:00:00,233.17,233.81,231.97,231.97,20868.0,199.5327,200.0804,198.5058,198.5058,20868.0
2018-02-07 10:30:00,232.34,236.2,232.34,236.2,21128.0,198.8224,202.1256,198.8224,202.1256,21128.0
2018-02-07 11:00:00,235.96,238.44,235.85,236.67,20525.0,201.9202,204.0425,201.8261,202.5278,20525.0
2018-02-07 11:30:00,235.96,237.58,235.53,237.02,19238.0,201.9202,203.3065,201.5523,202.8273,19238.0
2018-02-07 12:00:00,236.98,237.49,235.75,236.89,10196.0,202.7931,203.2295,201.7405,202.7161,10196.0
2018-02-07 12:30:00,236.74,236.75,235.17,236.65,12459.0,202.5877,202.5963,201.2442,202.5107,12459.0
2018-02-07 13:00:00,236.65,236.93,235.03,236.44,12462.0,202.5107,202.7503,201.1244,202.331,12462.0
2018-02-07 13:30:00,236.42,237.28,235.45,237.12,17213.0,202.3139,203.0498,201.4838,202.9129,17213.0
2018-02-07 14:00:00,236.54,236.89,235.61,236.47,9227.0,202.4165,202.7161,201.6207,202.3566,9227.0
2018-02-07 14:30:00,236.5,237.16,234.75,236.18,14737.0,202.3823,202.9471,200.8848,202.1085,14737.0
2018-02-07 15:00:00,236.18,237.53,235.7,237.2,19340.0,202.1085,203.2637,201.6977,202.9813,19340.0
2018-02-07 15:30:00,237.1,237.5,234.78,234.88,43372.0,202.8958,203.2381,200.9104,200.996,43372.0
2018-02-08 09:30:00,234.65,236.23,233.55,235.62,16949.0,200.7992,202.1513,199.8579,201.6293,16949.0
2018-02-08 10:00:00,235.61,235.73,234.38,234.63,11942.0,201.6207,201.7234,200.5682,200.7821,11942.0
2018-02-08 10:30:00,234.79,235.09,231.03,232.15,12971.0,200.919,201.1757,197.7014,198.6599,12971.0
2018-02-08 11:00:00,232.35,233.97,231.09,231.3,14686.0,198.831,200.2173,197.7528,197.9325,14686.0
2018-02-08 11:30:00,231.1,232.48,230.24,231.65,10335.0,197.7613,198.9422,197.0254,198.232,10335.0
2018-02-08 12:00:00,231.67,231.67,229.31,229.69,9180.0,198.2491,198.2491,196.2296,196.5547,9180.0
2018-02-08 12:30:00,229.98,230.3,228.4,229.35,11231.0,196.8029,197.0767,195.4508,196.2638,11231.0
2018-02-08 13:00:00,229.29,231.54,228.34,229.57,9832.0,196.2124,198.1379,195.3995,196.452,9832.0
2018-02-08 13:30:00,229.13,232.22,229.09,231.3,11508.0,196.0755,198.7198,196.0413,197.9325,11508.0
2018-02-08 14:00:00,232.28,232.48,229.95,230.1,12507.0,198.7711,198.9422,196.7772,196.9056,12507.0
2018-02-08 14:30:00,229.74,230.88,229.19,230.12,10769.0,196.5975,197.5731,196.1269,196.9227,10769.0
2018-02-08 15:00:00,230.1,230.56,228.7,229.74,13755.0,196.9056,197.2992,195.7076,196.5975,13755.0
2018-02-08 15:30:00,229.85,230.0,225.36,225.4,58860.0,196.6917,196.82,192.8494,192.8836,58860.0
2018-02-09 09:30:00,227.62,230.8,227.62,229.19,16572.0,194.7834,197.5046,194.7834,196.1269,16572.0
2018-02-09 10:00:00,228.8,228.91,226.99,227.28,21517.0,195.7931,195.8873,194.2442,194.4924,21517.0
2018-02-09 10:30:00,227.31,227.95,223.86,227.5,17932.0,194.5181,195.0657,191.5658,194.6807,17932.0
2018-02-09 11:00:00,228.03,228.93,225.82,226.42,12527.0,195.1342,195.9044,193.243,193.7565,12527.0
2018-02-09 11:30:00,226.75,227.8,224.87,224.99,9304.0,194.0389,194.9374,192.4301,192.5328,9304.0
2018-02-09 12:00:00,225.04,225.96,223.0,225.3,20965.0,192.5755,193.3628,190.8298,192.798,20965.0
2018-02-09 12:30:00,225.29,225.53,222.77,225.09,11218.0,192.7895,192.9949,190.633,192.6183,11218.0
2018-02-09 13:00:00,225.09,225.09,222.72,223.29,13251.0,192.6183,192.6183,190.5902,191.078,13251.0
2018-02-09 13:30:00,223.66,226.43,222.56,226.27,13554.0,191.3946,193.765,190.4533,193.6281,13554.0
2018-02-09 14:00:00,225.56,229.55,225.56,227.71,16087.0,193.0205,196.4349,193.0205,194.8604,16087.0
2018-02-09 14:30:00,227.94,228.48,226.47,227.82,21968.0,195.0572,195.5193,193.7993,194.9545,21968.0
2018-02-09 15:00:00,227.31,228.71,225.35,228.15,19116.0,194.5181,195.7161,192.8408,195.2369,19116.0
2018-02-09 15:30:00,228.26,232.3,227.92,230.2,45955.0,195.331,198.7882,195.0401,196.9912,45955.0
2018-02-12 09:30:00,231.33,232.01,228.11,229.76,13427.0,197.9581,198.5401,195.2027,196.6146,13427.0
2018-02-12 10:00:00,229.76,231.22,228.48,229.72,14728.0,196.6146,197.864,195.5193,196.5804,14728.0
2018-02-12 10:30:00,229.75,230.82,228.4,230.06,14839.0,196.6061,197.5217,195.4508,196.8714,14839.0
2018-02-12 11:00:00,230.47,232.03,229.84,232.01,12780.0,197.2222,198.5572,196.6831,198.5401,12780.0
2018-02-12 11:30:00,231.71,233.45,231.38,233.35,9880.0,198.2833,199.7723,198.0009,199.6867,9880.0
2018-02-12 12:00:00,233.35,235.11,232.92,234.97,19053.0,199.6867,201.1928,199.3188,201.073,19053.0
2018-02-12 12:30:00,234.87,235.4,234.58,235.16,14834.0,200.9875,201.441,200.7393,201.2356,14834.0
2018-02-12 13:00:00,235.22,235.63,234.69,235.19,9517.0,201.287,201.6378,200.8334,201.2613,9517.0
2018-02-12 13:30:00,235.33,236.57,234.94,236.2,8659.0,201.3811,202.4422,201.0474,202.1256,8659.0
2018-02-12 14:00:00,236.15,237.17,236.06,237.17,16561.0,202.0828,202.9557,202.0058,202.9557,16561.0
2018-02-12 14:30:00,237.1,237.33,235.9,236.38,17121.0,202.8958,203.0926,201.8689,202.2796,17121.0
2018-02-12 15:00:00,236.22,237.44,235.88,236.53,23028.0,202.1427,203.1867,201.8518,202.408,23028.0
2018-02-12 15:30:00,236.65,236.85,234.37,234.95,74786.0,202.5107,202.6818,200.5596,201.0559,74786.0
2018-02-13 09:30:00,233.37,235.08,232.45,234.02,13149.0,199.7039,201.1672,198.9166,200.2601,13149.0
2018-02-13 10:00:00,234.04,235.7,233.72,235.53,15643.0,200.2772,201.6977,200.0034,201.5523,15643.0
2018-02-13 10:30:00,235.31,236.26,234.5,235.97,17686.0,201.364,202.1769,200.6708,201.9288,17686.0
2018-02-13 11:00:00,235.87,235.93,235.05,235.15,11467.0,201.8432,201.8945,201.1415,201.2271,11467.0
2018-02-13 11:30:00,235.11,235.73,233.76,235.14,16493.0,201.1928,201.7234,200.0376,201.2185,16493.0
2018-02-13 12:00:00,235.3,235.55,234.55,235.32,9110.0,201.3554,201.5694,200.7136,201.3725,9110.0
2018-02-13 12:30:00,235.24,235.41,234.56,234.76,12086.0,201.3041,201.4496,200.7222,200.8933,12086.0
2018-02-13 13:00:00,234.59,236.55,234.59,236.5,17417.0,200.7479,202.4251,200.7479,202.3823,17417.0
2018-02-13 13:30:00,236.42,237.68,236.42,237.25,24327.0,202.3139,203.3921,202.3139,203.0241,24327.0
2018-02-13 14:00:00,237.31,237.67,236.64,237.5,16325.0,203.0755,203.3835,202.5021,203.2381,16325.0
2018-02-13 14:30:00,237.42,238.04,236.92,237.92,26610.0,203.1696,203.7002,202.7417,203.5975,26610.0
2018-02-13 15:00:00,238.07,238.29,236.72,237.31,24553.0,203.7258,203.9141,202.5706,203.0755,24553.0
2018-02-13 15:30:00,237.31,238.01,237.12,237.57,80855.0,203.0755,203.6745,202.9129,203.298,80855.0
2018-02-14 09:30:00,236.67,239.73,236.35,238.29,15811.0,202.5278,205.1464,202.254,203.9141,15811.0
2018-02-14 10:00:00,238.52,242.34,238.36,242.34,22668.0,204.1109,207.3798,203.974,207.3798,22668.0
2018-02-14 10:30:00,241.99,242.47,241.06,241.34,21872.0,207.0803,207.4911,206.2845,206.5241,21872.0
2018-02-14 11:00:00,241.09,241.29,239.5,239.64,21440.0,206.3102,206.4813,204.9495,205.0693,21440.0
2018-02-14 11:30:00,239.84,240.38,238.89,240.11,23391.0,205.2405,205.7026,204.4275,205.4715,23391.0
2018-02-14 12:00:00,239.99,239.99,238.66,239.66,17987.0,205.3688,205.3688,204.2307,205.0865,17987.0
2018-02-14 12:30:00,239.67,240.02,238.98,239.35,24413.0,205.095,205.3945,204.5046,204.8212,24413.0
2018-02-14 13:00:00,239.32,240.1,239.09,239.49,41227.0,204.7955,205.463,204.5987,204.941,41227.0
2018-02-14 13:30:00,239.27,239.77,239.1,239.44,21474.0,204.7527,205.1806,204.6072,204.8982,21474.0
2018-02-14 14:00:00,239.59,239.98,238.71,238.71,21170.0,205.0266,205.3603,204.2735,204.2735,21170.0
2018-02-14 14:30:00,238.93,239.64,238.59,239.44,15877.0,204.4618,205.0693,204.1708,204.8982,15877.0
2018-02-14 15:00:00,239.5,241.14,239.5,240.98,19143.0,204.9495,206.3529,204.9495,206.216,19143.0
2018-02-14 15:30:00,240.72,242.45,240.5,241.98,72342.0,205.9935,207.474,205.8053,207.0718,72342.0
2018-02-15 09:30:00,244.06,251.99,244.06,248.76,73140.0,208.8517,215.6377,208.8517,212.8737,73140.0
2018-02-15 10:00:00,249.15,250.14,248.0,248.93,42371.0,213.2074,214.0546,212.2233,213.0192,42371.0
2018-02-15 10:30:00,248.65,248.65,245.04,247.96,20939.0,212.7796,212.7796,209.6903,212.1891,20939.0
2018-02-15 11:00:00,246.72,249.49,246.41,246.79,51085.0,211.128,213.4984,210.8627,211.1879,51085.0
2018-02-15 11:30:00,246.79,250.82,246.5,249.73,39334.0,211.1879,214.6365,210.9397,213.7037,39334.0
2018-02-15 12:00:00,249.71,254.24,249.69,253.87,46882.0,213.6866,217.5631,213.6695,217.2465,46882.0
2018-02-15 12:30:00,253.5,254.96,250.77,251.61,41650.0,216.9299,218.1793,214.5937,215.3125,41650.0
2018-02-15 13:00:00,251.51,253.0,251.34,252.98,22893.0,215.227,216.502,215.0815,216.4849,22893.0
2018-02-15 13:30:00,252.94,253.68,252.12,252.62,25682.0,216.4507,217.0839,215.749,216.1768,25682.0
2018-02-15 14:00:00,252.35,254.75,252.12,254.5,20772.0,215.9458,217.9996,215.749,217.7856,20772.0
2018-02-15 14:30:00,254.86,255.34,253.59,254.72,29107.0,218.0937,218.5044,217.0069,217.9739,29107.0
2018-02-15 15:00:00,254.75,255.48,254.04,254.84,68710.0,217.9996,218.6242,217.392,218.0766,68710.0
2018-02-15 15:30:00,254.64,255.47,253.36,255.38,131842.0,217.9054,218.6157,216.8101,218.5387,131842.0
2018-02-16 09:30:00,258.53,264.59,258.53,260.46,158385.0,221.2343,226.42,221.2343,222.8858,158385.0
2018-02-16 10:00:00,260.38,263.89,260.37,263.63,79500.0,222.8174,225.821,222.8088,225.5985,79500.0
2018-02-16 10:30:00,263.6,265.35,262.65,262.66,42004.0,225.5729,227.0704,224.7599,224.7685,42004.0
2018-02-16 11:00:00,263.41,265.35,262.72,264.51,40884.0,225.4103,227.0704,224.8198,226.3516,40884.0
2018-02-16 11:30:00,264.53,265.32,264.17,264.94,25540.0,226.3687,227.0447,226.0606,226.7195,25540.0
2018-02-16 12:00:00,264.94,265.34,264.09,264.63,31115.0,226.7195,227.0618,225.9922,226.4543,31115.0
2018-02-16 12:30:00,264.76,266.65,264.76,265.33,29003.0,226.5655,228.1829,226.5655,227.0533,29003.0
2018-02-16 13:00:00,265.19,266.02,264.46,264.68,19351.0,226.9335,227.6437,226.3088,226.497,19351.0
2018-02-16 13:30:00,264.69,264.69,263.64,264.23,20893.0,226.5056,226.5056,225.6071,226.112,20893.0
2018-02-16 14:00:00,264.61,265.48,263.51,263.94,22610.0,226.4371,227.1816,225.4958,225.8638,22610.0
2018-02-16 14:30:00,263.67,265.12,263.67,265.12,23240.0,225.6328,226.8736,225.6328,226.8736,23240.0
2018-02-16 15:00:00,264.94,266.3,264.94,266.2,25317.0,226.7195,227.8833,226.7195,227.7978,25317.0
2018-02-16 15:30:00,266.28,267.23,265.24,265.79,98098.0,227.8662,228.6792,226.9763,227.4469,98098.0
2018-02-20 09:30:00,265.33,267.34,261.73,265.08,39506.0,227.0533,228.7733,223.9726,226.8393,39506.0
2018-02-20 10:00:00,264.91,267.26,264.88,266.64,19016.0,226.6939,228.7049,226.6682,228.1743,19016.0
2018-02-20 10:30:00,266.69,268.84,266.16,266.88,23445.0,228.2171,230.0569,227.7635,228.3797,23445.0
2018-02-20 11:00:00,267.03,269.43,266.89,269.27,14056.0,228.508,230.5618,228.3882,230.4249,14056.0
2018-02-20 11:30:00,268.73,269.88,268.2,268.67,7614.0,229.9628,230.9469,229.5093,229.9114,7614.0
2018-02-20 12:00:00,268.59,269.14,268.14,268.46,35673.0,229.843,230.3136,229.4579,229.7317,35673.0
2018-02-20 12:30:00,268.73,268.99,268.14,268.87,19540.0,229.9628,230.1853,229.4579,230.0826,19540.0
2018-02-20 13:00:00,268.67,269.11,268.16,269.05,10466.0,229.9114,230.288,229.475,230.2366,10466.0
2018-02-20 13:30:00,269.04,269.55,268.02,268.51,11762.0,230.2281,230.6645,229.3552,229.7745,11762.0
2018-02-20 14:00:00,268.69,268.97,266.27,267.12,19343.0,229.9286,230.1682,227.8577,228.5851,19343.0
2018-02-20 14:30:00,266.88,267.49,266.14,266.28,9381.0,228.3797,228.9017,227.7464,227.8662,9381.0
2018-02-20 15:00:00,266.28,266.68,264.56,265.49,16592.0,227.8662,228.2085,226.3944,227.1902,16592.0
2018-02-20 15:30:00,265.48,267.37,265.34,266.3,72732.0,227.1816,228.799,227.0618,227.8833,72732.0
2018-02-21 09:30:00,266.55,269.0,265.74,267.45,33733.0,228.0973,230.1938,227.4041,228.8674,33733.0
2018-02-21 10:00:00,267.44,270.71,267.44,269.44,43785.0,228.8589,231.6572,228.8589,230.5704,43785.0
2018-02-21 10:30:00,269.17,272.47,269.01,272.47,64966.0,230.3393,233.1633,230.2024,233.1633,64966.0
2018-02-21 11:00:00,272.04,274.9,271.17,274.59,62191.0,232.7953,235.2427,232.0508,234.9774,62191.0
2018-02-21 11:30:00,274.15,274.54,272.58,274.15,39043.0,234.6009,234.9346,233.2574,234.6009,39043.0
2018-02-21 12:00:00,273.88,275.24,273.41,273.63,44497.0,234.3699,235.5337,233.9677,234.1559,44497.0
2018-02-21 12:30:00,273.62,274.65,273.33,274.41,22770.0,234.1474,235.0288,233.8992,234.8234,22770.0
2018-02-21 13:00:00,274.65,276.12,273.91,274.13,30978.0,235.0288,236.2867,234.3955,234.5838,30978.0
2018-02-21 13:30:00,274.1,274.44,272.68,274.02,40136.0,234.5581,234.8491,233.343,234.4897,40136.0
2018-02-21 14:00:00,273.94,276.69,273.82,275.0,43111.0,234.4212,236.7745,234.3185,235.3283,43111.0
2018-02-21 14:30:00,274.75,275.35,274.12,274.63,28808.0,235.1143,235.6278,234.5752,235.0117,28808.0
2018-02-21 15:00:00,274.55,274.55,271.81,272.55,43243.0,234.9432,234.9432,232.5985,233.2317,43243.0
2018-02-21 15:30:00,272.62,273.49,270.61,270.91,129039.0,233.2916,234.0361,231.5716,231.8283,129039.0
2018-02-22 09:30:00,271.31,272.05,267.06,268.71,21607.0,232.8066,233.4416,229.1598,230.5756,21607.0
2018-02-22 10:00:00,268.99,269.1,266.71,266.71,16893.0,230.8159,230.9102,228.8594,228.8594,16893.0
2018-02-22 10:30:00,266.67,266.95,265.46,265.46,36424.0,228.8251,229.0654,227.7868,227.7868,36424.0
2018-02-22 11:00:00,265.41,265.94,264.1,264.21,34513.0,227.7439,228.1987,226.6198,226.7142,34513.0
2018-02-22 11:30:00,264.49,264.76,263.29,264.61,41900.0,226.9545,227.1862,225.9248,227.0575,41900.0
2018-02-22 12:00:00,264.5,265.32,264.14,264.75,14864.0,226.9631,227.6667,226.6542,227.1776,14864.0
2018-02-22 12:30:00,265.19,265.85,264.05,264.05,8945.0,227.5551,228.1215,226.5769,226.5769,8945.0
2018-02-22 13:00:00,264.11,265.35,263.95,265.35,8224.0,226.6284,227.6924,226.4911,227.6924,8224.0
2018-02-22 13:30:00,265.13,265.26,263.18,264.18,14606.0,227.5037,227.6152,225.8304,226.6885,14606.0
2018-02-22 14:00:00,264.1,265.52,263.95,265.39,16142.0,226.6198,227.8383,226.4911,227.7268,16142.0
2018-02-22 14:30:00,265.23,265.4,263.0,263.0,25561.0,227.5895,227.7353,225.6759,225.6759,25561.0
2018-02-22 15:00:00,263.39,264.18,263.06,263.43,31058.0,226.0106,226.6885,225.7274,226.0449,31058.0
2018-02-22 15:30:00,263.6,263.6,261.79,262.86,75291.0,226.1908,226.1908,224.6377,225.5558,75291.0
2018-02-23 09:30:00,263.66,265.01,260.31,261.46,41426.0,226.2423,227.4007,223.3677,224.3545,41426.0
2018-02-23 10:00:00,261.5,262.9,259.7,260.5,38242.0,224.3888,225.5901,222.8443,223.5307,38242.0
2018-02-23 10:30:00,260.24,261.21,260.0,260.0,31127.0,223.3076,224.14,223.1017,223.1017,31127.0
2018-02-23 11:00:00,260.35,261.34,260.01,260.27,32299.0,223.402,224.2515,223.1103,223.3334,32299.0
2018-02-23 11:30:00,260.4,261.4,260.37,261.12,32876.0,223.4449,224.303,223.4192,224.0627,32876.0
2018-02-23 12:00:00,261.15,262.16,260.74,261.64,14583.0,224.0885,224.9551,223.7367,224.5089,14583.0
2018-02-23 12:30:00,261.87,262.41,261.87,262.04,7125.0,224.7063,225.1697,224.7063,224.8522,7125.0
2018-02-23 13:00:00,262.03,262.09,261.0,262.09,11522.0,224.8436,224.8951,223.9598,224.8951,11522.0
2018-02-23 13:30:00,262.08,263.15,262.03,263.15,10432.0,224.8865,225.8047,224.8436,225.8047,10432.0
2018-02-23 14:00:00,263.23,263.25,261.82,262.82,9483.0,225.8733,225.8905,224.6634,225.5215,9483.0
2018-02-23 14:30:00,263.29,264.27,263.01,263.93,11195.0,225.9248,226.7657,225.6845,226.474,11195.0
2018-02-23 15:00:00,263.91,264.92,263.84,264.92,17125.0,226.4568,227.3235,226.3967,227.3235,17125.0
2018-02-23 15:30:00,264.9,265.22,263.85,265.13,47539.0,227.3063,227.5809,226.4053,227.5037,47539.0
2018-02-26 09:30:00,266.01,267.3,264.56,264.56,25387.0,228.2588,229.3657,227.0145,227.0145,25387.0
2018-02-26 10:00:00,264.9,265.93,264.09,265.4,20699.0,227.3063,228.1901,226.6112,227.7353,20699.0
2018-02-26 10:30:00,265.9,266.35,265.34,265.49,9637.0,228.1644,228.5505,227.6839,227.8126,9637.0
2018-02-26 11:00:00,265.88,266.93,265.73,266.38,11274.0,228.1472,229.0482,228.0185,228.5763,11274.0
2018-02-26 11:30:00,266.49,266.85,265.52,265.73,6787.0,228.6706,228.9796,227.8383,228.0185,6787.0
2018-02-26 12:00:00,266.0,267.39,265.82,267.22,9092.0,228.2502,229.4429,228.0957,229.2971,9092.0
2018-02-26 12:30:00,267.38,267.89,266.51,266.92,18240.0,229.4343,229.872,228.6878,229.0396,18240.0
2018-02-26 13:00:00,267.08,267.52,266.5,266.74,9445.0,229.1769,229.5545,228.6792,228.8852,9445.0
2018-02-26 13:30:00,266.94,266.95,265.81,265.81,10248.0,229.0568,229.0654,228.0872,228.0872,10248.0
2018-02-26 14:00:00,265.8,266.29,264.32,264.71,23498.0,228.0786,228.499,226.8086,227.1433,23498.0
2018-02-26 14:30:00,264.62,265.98,264.29,265.7,22683.0,227.066,228.233,226.7829,227.9928,22683.0
2018-02-26 15:00:00,265.47,266.83,265.46,266.59,14339.0,227.7954,228.9624,227.7868,228.7565,14339.0
2018-02-26 15:30:00,266.63,267.33,265.85,266.25,63487.0,228.7908,229.3914,228.1215,228.4647,63487.0
2018-02-27 09:30:00,266.66,270.31,266.66,268.13,14152.0,228.8165,231.9485,228.8165,230.0779,14152.0
2018-02-27 10:00:00,268.12,270.56,268.12,269.18,12164.0,230.0693,232.163,230.0693,230.9789,12164.0
2018-02-27 10:30:00,269.19,269.21,266.66,268.01,12976.0,230.9875,231.0046,228.8165,229.9749,12976.0
2018-02-27 11:00:00,267.81,269.38,267.8,268.53,13724.0,229.8033,231.1505,229.7947,230.4211,13724.0
2018-02-27 11:30:00,268.62,269.38,267.63,268.21,10330.0,230.4984,231.1505,229.6489,230.1466,10330.0
2018-02-27 12:00:00,267.9,268.99,267.01,267.65,7679.0,229.8805,230.8159,229.1169,229.666,7679.0
2018-02-27 12:30:00,267.86,268.79,267.83,268.46,10777.0,229.8462,230.6442,229.8205,230.3611,10777.0
2018-02-27 13:00:00,268.29,269.03,268.04,268.55,9021.0,230.2152,230.8502,230.0007,230.4383,9021.0
2018-02-27 13:30:00,268.27,268.27,266.85,267.57,16970.0,230.198,230.198,228.9796,229.5974,16970.0
2018-02-27 14:00:00,267.21,267.41,266.25,266.86,14702.0,229.2885,229.4601,228.4647,228.9881,14702.0
2018-02-27 14:30:00,266.96,267.5,265.32,265.59,18266.0,229.0739,229.5373,227.6667,227.8984,18266.0
2018-02-27 15:00:00,265.36,265.77,263.79,263.86,22606.0,227.701,228.0528,226.3538,226.4139,22606.0
2018-02-27 15:30:00,263.87,264.34,262.46,262.56,78002.0,226.4225,226.8258,225.2126,225.2984,78002.0
2018-02-28 09:30:00,263.88,265.23,263.11,264.14,11243.0,226.4311,227.5895,225.7703,226.6542,11243.0
2018-02-28 10:00:00,264.0,265.02,263.73,264.54,29403.0,226.534,227.4093,226.3023,226.9974,29403.0
2018-02-28 10:30:00,264.59,265.08,263.76,264.48,14853.0,227.0403,227.4608,226.3281,226.9459,14853.0
2018-02-28 11:00:00,264.22,265.63,263.96,264.46,19076.0,226.7228,227.9327,226.4997,226.9287,19076.0
2018-02-28 11:30:00,265.12,266.3,264.38,265.3,22524.0,227.4951,228.5076,226.8601,227.6495,22524.0
2018-02-28 12:00:00,265.3,265.53,264.83,265.36,14723.0,227.6495,227.8469,227.2462,227.701,14723.0
2018-02-28 12:30:00,264.9,266.22,264.9,265.77,7715.0,227.3063,228.439,227.3063,228.0528,7715.0
2018-02-28 13:00:00,265.33,266.29,265.33,266.29,15250.0,227.6753,228.499,227.6753,228.499,15250.0
2018-02-28 13:30:00,266.0,266.53,265.49,266.26,11654.0,228.2502,228.705,227.8126,228.4733,11654.0
2018-02-28 14:00:00,266.21,266.39,265.54,266.25,7256.0,228.4304,228.5848,227.8555,228.4647,7256.0
2018-02-28 14:30:00,266.03,266.07,264.67,264.72,13232.0,228.2759,228.3103,227.1089,227.1518,13232.0
2018-02-28 15:00:00,264.81,265.45,264.0,264.59,23321.0,227.2291,227.7782,226.534,227.0403,23321.0
2018-02-28 15:30:00,264.56,264.57,261.91,261.93,68207.0,227.0145,227.0231,224.7406,224.7578,68207.0
2018-03-01 09:30:00,262.96,263.77,260.0,262.22,27293.0,225.6416,226.3367,223.1017,225.0066,27293.0
2018-03-01 10:00:00,261.83,264.81,261.83,264.81,22468.0,224.672,227.2291,224.672,227.2291,22468.0
2018-03-01 10:30:00,264.99,266.57,264.04,264.04,20351.0,227.3835,228.7393,226.5683,226.5683,20351.0
2018-03-01 11:00:00,264.95,266.8,263.69,263.69,20430.0,227.3492,228.9367,226.268,226.268,20430.0
2018-03-01 11:30:00,263.46,265.83,263.46,264.47,34376.0,226.0707,228.1043,226.0707,226.9373,34376.0
2018-03-01 12:00:00,264.96,265.0,261.99,262.43,23507.0,227.3578,227.3921,224.8093,225.1868,23507.0
2018-03-01 12:30:00,262.33,262.77,261.7,262.13,22025.0,225.101,225.4786,224.5604,224.9294,22025.0
2018-03-01 13:00:00,261.95,262.0,260.7,261.62,20882.0,224.775,224.8179,223.7023,224.4918,20882.0
2018-03-01 13:30:00,261.41,261.96,260.24,260.67,37433.0,224.3116,224.7835,223.3076,223.6766,37433.0
2018-03-01 14:00:00,260.88,261.02,258.54,260.6,40549.0,223.8568,223.9769,221.8489,223.6165,40549.0
2018-03-01 14:30:00,260.79,261.2,259.44,260.88,25654.0,223.7796,224.1314,222.6212,223.8568,25654.0
2018-03-01 15:00:00,261.2,262.71,260.25,261.8,31989.0,224.1314,225.4271,223.3162,224.6462,31989.0
2018-03-01 15:30:00,261.93,262.31,260.0,260.36,74888.0,224.7578,225.0839,223.1017,223.4106,74888.0
2018-03-02 09:30:00,258.8,258.98,255.19,255.72,31299.0,222.072,222.2264,218.9743,219.4291,31299.0
2018-03-02 10:00:00,256.49,257.1,255.58,255.72,17657.0,220.0898,220.6132,219.309,219.4291,17657.0
2018-03-02 10:30:00,255.82,257.57,255.81,256.0,23919.0,219.5149,221.0165,219.5063,219.6694,23919.0
2018-03-02 11:00:00,256.39,256.92,255.44,256.15,20142.0,220.004,220.4588,219.1888,219.7981,20142.0
2018-03-02 11:30:00,256.34,258.5,255.55,257.63,17486.0,219.9611,221.8146,219.2832,221.068,17486.0
2018-03-02 12:00:00,257.01,259.59,257.01,259.35,20016.0,220.536,222.7499,220.536,222.5439,20016.0
2018-03-02 12:30:00,259.34,261.94,259.08,261.78,22073.0,222.5354,224.7664,222.3123,224.6291,22073.0
2018-03-02 13:00:00,261.43,261.61,259.57,259.89,14814.0,224.3287,224.4832,222.7327,223.0073,14814.0
2018-03-02 13:30:00,259.89,260.58,259.25,260.27,14432.0,223.0073,223.5994,222.4581,223.3334,14432.0
2018-03-02 14:00:00,260.23,262.44,260.11,261.8,35466.0,223.299,225.1954,223.1961,224.6462,35466.0
2018-03-02 14:30:00,261.63,261.95,260.64,261.07,13972.0,224.5004,224.775,223.6509,224.0198,13972.0
2018-03-02 15:00:00,260.83,261.19,260.13,260.51,23213.0,223.8139,224.1228,223.2132,223.5393,23213.0
2018-03-02 15:30:00,261.0,262.05,260.7,260.7,54727.0,223.9598,224.8608,223.7023,223.7023,54727.0
2018-03-05 09:30:00,260.13,260.13,256.16,256.3,11761.0,223.2132,223.2132,219.8066,219.9268,11761.0
2018-03-05 10:00:00,256.32,256.32,253.37,254.7,31710.0,219.9439,219.9439,217.4126,218.5538,31710.0
2018-03-05 10:30:00,254.71,257.02,254.66,256.93,11005.0,218.5624,220.5446,218.5195,220.4674,11005.0
2018-03-05 11:00:00,256.98,259.94,256.98,259.26,16390.0,220.5103,223.0502,220.5103,222.4667,16390.0
2018-03-05 11:30:00,259.2,259.35,257.98,258.24,9302.0,222.4152,222.5439,221.3684,221.5915,9302.0
2018-03-05 12:00:00,258.57,258.63,256.6,256.72,11342.0,221.8746,221.9261,220.1842,220.2872,11342.0
2018-03-05 12:30:00,256.94,257.55,256.65,256.88,17573.0,220.476,220.9994,220.2271,220.4245,17573.0
2018-03-05 13:00:00,256.88,257.66,256.8,257.51,12424.0,220.4245,221.0938,220.3558,220.9651,12424.0
2018-03-05 13:30:00,257.6,259.29,257.6,259.29,9558.0,221.0423,222.4924,221.0423,222.4924,9558.0
2018-03-05 14:00:00,259.01,259.49,258.31,259.14,9993.0,222.2522,222.6641,221.6515,222.3637,9993.0
2018-03-05 14:30:00,258.9,259.81,258.66,259.54,18467.0,222.1578,222.9387,221.9519,222.707,18467.0
2018-03-05 15:00:00,259.44,260.45,259.42,259.91,13480.0,222.6212,223.4878,222.604,223.0245,13480.0
2018-03-05 15:30:00,259.81,261.27,259.75,260.16,54573.0,222.9387,224.1915,222.8872,223.239,54573.0
2018-03-06 09:30:00,260.35,261.54,259.05,259.66,23038.0,223.402,224.4231,222.2865,222.8099,23038.0
2018-03-06 10:00:00,259.91,260.51,258.81,259.75,12936.0,223.0245,223.5393,222.0806,222.8872,12936.0
2018-03-06 10:30:00,259.99,260.02,258.0,258.46,12393.0,223.0931,223.1189,221.3855,221.7802,12393.0
2018-03-06 11:00:00,258.32,258.57,257.34,257.8,13003.0,221.6601,221.8746,220.8192,221.2139,13003.0
2018-03-06 11:30:00,257.83,258.63,257.5,258.24,10418.0,221.2396,221.9261,220.9565,221.5915,10418.0
2018-03-06 12:00:00,258.38,259.4,258.27,258.56,8797.0,221.7116,222.5868,221.6172,221.866,8797.0
2018-03-06 12:30:00,258.81,260.33,258.69,260.32,13112.0,222.0806,223.3849,221.9776,223.3763,13112.0
2018-03-06 13:00:00,260.23,260.61,259.35,259.45,9187.0,223.299,223.6251,222.5439,222.6297,9187.0
2018-03-06 13:30:00,259.4,259.55,257.9,258.32,19909.0,222.5868,222.7156,221.2997,221.6601,19909.0
2018-03-06 14:00:00,258.5,258.75,257.73,258.73,8847.0,221.8146,222.0291,221.1538,222.0119,8847.0
2018-03-06 14:30:00,258.73,259.36,258.54,258.68,21498.0,222.0119,222.5525,221.8489,221.969,21498.0
2018-03-06 15:00:00,258.9,258.97,257.6,258.5,25077.0,222.1578,222.2179,221.0423,221.8146,25077.0
2018-03-06 15:30:00,258.54,258.79,258.02,258.67,44469.0,221.8489,222.0634,221.4027,221.9604,44469.0
2018-03-07 09:30:00,255.93,257.58,254.24,254.79,28979.0,219.6093,221.0251,218.1591,218.6311,28979.0
2018-03-07 10:00:00,254.77,255.94,253.91,254.68,24582.0,218.6139,219.6179,217.876,218.5367,24582.0
2018-03-07 10:30:00,254.89,257.53,254.89,256.77,13095.0,218.7169,220.9822,218.7169,220.3301,13095.0
2018-03-07 11:00:00,256.66,256.66,255.45,256.2,19556.0,220.2357,220.2357,219.1974,219.841,19556.0
2018-03-07 11:30:00,256.4,256.83,255.19,255.19,10351.0,220.0126,220.3816,218.9743,218.9743,10351.0
2018-03-07 12:00:00,255.3,256.68,254.97,255.95,8811.0,219.0687,220.2529,218.7855,219.6265,8811.0
2018-03-07 12:30:00,255.95,257.31,255.86,257.17,8009.0,219.6265,220.7934,219.5492,220.6733,8009.0
2018-03-07 13:00:00,257.17,257.31,256.24,257.31,11355.0,220.6733,220.7934,219.8753,220.7934,11355.0
2018-03-07 13:30:00,257.53,257.76,257.13,257.57,22145.0,220.9822,221.1796,220.639,221.0165,22145.0
2018-03-07 14:00:00,257.68,257.83,257.12,257.4,13901.0,221.1109,221.2396,220.6304,220.8707,13901.0
2018-03-07 14:30:00,257.35,258.62,257.35,258.12,26003.0,220.8278,221.9175,220.8278,221.4885,26003.0
2018-03-07 15:00:00,258.3,259.5,258.22,259.45,20545.0,221.6429,222.6726,221.5743,222.6297,20545.0
2018-03-07 15:30:00,259.54,260.13,259.18,259.55,61791.0,222.707,223.2132,222.3981,222.7156,61791.0
2018-03-08 09:30:00,261.17,262.16,259.06,259.48,12798.0,224.1056,224.9551,222.2951,222.6555,12798.0
2018-03-08 10:00:00,259.47,261.2,259.46,260.71,8660.0,222.6469,224.1314,222.6383,223.7109,8660.0
2018-03-08 10:30:00,261.0,261.0,259.04,259.65,6843.0,223.9598,223.9598,222.2779,222.8014,6843.0
2018-03-08 11:00:00,259.8,260.28,259.27,259.44,7484.0,222.9301,223.342,222.4753,222.6212,7484.0
2018-03-08 11:30:00,259.31,259.53,258.12,259.53,9754.0,222.5096,222.6984,221.4885,222.6984,9754.0
2018-03-08 12:00:00,259.81,259.81,258.38,258.99,5926.0,222.9387,222.9387,221.7116,222.235,5926.0
2018-03-08 12:30:00,259.18,259.44,258.44,259.42,12805.0,222.3981,222.6212,221.7631,222.604,12805.0
2018-03-08 13:00:00,259.21,259.93,259.21,259.34,6063.0,222.4238,223.0416,222.4238,222.5354,6063.0
2018-03-08 13:30:00,259.34,259.72,258.55,259.67,9237.0,222.5354,222.8614,221.8575,222.8185,9237.0
2018-03-08 14:00:00,259.78,259.84,259.11,259.44,7224.0,222.9129,222.9644,222.338,222.6212,7224.0
2018-03-08 14:30:00,259.2,260.6,259.13,260.6,9958.0,222.4152,223.6165,222.3552,223.6165,9958.0
2018-03-08 15:00:00,260.69,261.23,260.58,260.92,10010.0,223.6938,224.1571,223.5994,223.8911,10010.0
2018-03-08 15:30:00,260.74,261.07,259.72,260.9,32502.0,223.7367,224.0198,222.8614,223.874,32502.0
2018-03-09 09:30:00,262.0,262.55,260.57,261.54,12653.0,224.8179,225.2898,223.5908,224.4231,12653.0
2018-03-09 10:00:00,261.63,263.06,261.63,262.27,7750.0,224.5004,225.7274,224.5004,225.0495,7750.0
2018-03-09 10:30:00,262.31,264.21,262.3,264.06,13939.0,225.0839,226.7142,225.0753,226.5855,13939.0
2018-03-09 11:00:00,263.91,264.13,262.45,263.3,9584.0,226.4568,226.6456,225.204,225.9334,9584.0
2018-03-09 11:30:00,263.37,263.55,262.72,262.72,9616.0,225.9934,226.1479,225.4357,225.4357,9616.0
2018-03-09 12:00:00,262.92,263.35,262.81,262.99,7630.0,225.6073,225.9763,225.5129,225.6674,7630.0
2018-03-09 12:30:00,262.99,263.4,262.71,263.27,7626.0,225.6674,226.0192,225.4271,225.9076,7626.0
2018-03-09 13:00:00,263.11,263.98,262.94,263.57,8068.0,225.7703,226.5169,225.6245,226.165,8068.0
2018-03-09 13:30:00,263.29,263.46,262.84,262.98,7640.0,225.9248,226.0707,225.5386,225.6588,7640.0
2018-03-09 14:00:00,263.1,263.34,262.61,263.34,9784.0,225.7617,225.9677,225.3413,225.9677,9784.0
2018-03-09 14:30:00,263.3,263.82,263.3,263.77,11542.0,225.9334,226.3796,225.9334,226.3367,11542.0
2018-03-09 15:00:00,263.88,264.14,263.51,263.86,9268.0,226.4311,226.6542,226.1136,226.4139,9268.0
2018-03-09 15:30:00,264.06,264.39,263.68,264.08,37518.0,226.5855,226.8687,226.2594,226.6027,37518.0
2018-03-12 09:30:00,264.02,264.26,261.34,262.15,16465.0,226.5512,226.7571,224.2515,224.9466,16465.0
2018-03-12 10:00:00,261.83,262.01,260.0,260.05,13975.0,224.672,224.8264,223.1017,223.1446,13975.0
2018-03-12 10:30:00,260.22,260.9,259.1,259.13,13097.0,223.2905,223.874,222.3294,222.3552,13097.0
2018-03-12 11:00:00,258.63,259.7,258.27,258.92,19342.0,221.9261,222.8443,221.6172,222.175,19342.0
2018-03-12 11:30:00,258.77,259.74,258.4,259.21,9217.0,222.0462,222.8786,221.7288,222.4238,9217.0
2018-03-12 12:00:00,259.57,260.17,259.34,259.75,16433.0,222.7327,223.2476,222.5354,222.8872,16433.0
2018-03-12 12:30:00,259.77,260.05,258.98,258.98,5916.0,222.9043,223.1446,222.2264,222.2264,5916.0
2018-03-12 13:00:00,258.94,259.28,258.48,258.61,9348.0,222.1921,222.4839,221.7974,221.909,9348.0
2018-03-12 13:30:00,258.33,259.28,258.32,258.64,24226.0,221.6687,222.4839,221.6601,221.9347,24226.0
2018-03-12 14:00:00,258.69,259.01,258.18,258.75,15969.0,221.9776,222.2522,221.54,222.0291,15969.0
2018-03-12 14:30:00,258.75,258.75,257.48,257.84,15586.0,222.0291,222.0291,220.9393,221.2482,15586.0
2018-03-12 15:00:00,257.89,258.42,257.7,258.18,16386.0,221.2911,221.7459,221.1281,221.54,16386.0
2018-03-12 15:30:00,258.11,259.19,257.95,258.13,45775.0,221.4799,222.4066,221.3426,221.4971,45775.0
2018-03-13 09:30:00,260.01,260.64,258.0,259.81,11059.0,223.1103,223.6509,221.3855,222.9387,11059.0
2018-03-13 10:00:00,259.75,260.7,258.45,260.54,9137.0,222.8872,223.7023,221.7717,223.5651,9137.0
2018-03-13 10:30:00,260.54,260.64,259.62,260.19,7199.0,223.5651,223.6509,222.7756,223.2647,7199.0
2018-03-13 11:00:00,259.99,259.99,258.68,259.06,12905.0,223.0931,223.0931,221.969,222.2951,12905.0
2018-03-13 11:30:00,259.23,259.54,258.46,258.6,10574.0,222.441,222.707,221.7802,221.9004,10574.0
2018-03-13 12:00:00,258.87,258.87,257.68,258.59,10293.0,222.1321,222.1321,221.1109,221.8918,10293.0
2018-03-13 12:30:00,258.88,259.78,258.77,259.56,11147.0,222.1406,222.9129,222.0462,222.7241,11147.0
2018-03-13 13:00:00,259.76,260.36,259.74,260.16,12091.0,222.8957,223.4106,222.8786,223.239,12091.0
2018-03-13 13:30:00,260.03,260.09,258.7,258.85,11258.0,223.1274,223.1789,221.9862,222.1149,11258.0
2018-03-13 14:00:00,258.92,259.21,258.74,258.85,9886.0,222.175,222.4238,222.0205,222.1149,9886.0
2018-03-13 14:30:00,258.93,259.71,258.58,258.8,7796.0,222.1835,222.8528,221.8832,222.072,7796.0
2018-03-13 15:00:00,258.85,259.0,258.16,258.66,12205.0,222.1149,222.2436,221.5228,221.9519,12205.0
2018-03-13 15:30:00,258.65,259.12,258.18,258.69,53649.0,221.9433,222.3466,221.54,221.9776,53649.0
2018-03-14 09:30:00,259.34,259.99,257.01,257.09,10349.0,222.5354,223.0931,220.536,220.6047,10349.0
2018-03-14 10:00:00,257.17,258.59,257.04,257.04,12807.0,220.6733,221.8918,220.5618,220.5618,12807.0
2018-03-14 10:30:00,257.02,257.96,256.61,257.84,14638.0,220.5446,221.3512,220.1928,221.2482,14638.0
2018-03-14 11:00:00,257.9,258.23,256.67,256.67,7582.0,221.2997,221.5829,220.2443,220.2443,7582.0
2018-03-14 11:30:00,256.45,256.62,255.0,255.76,13360.0,220.0555,220.2014,218.8113,219.4634,13360.0
2018-03-14 12:00:00,255.68,256.51,255.18,256.21,18718.0,219.3948,220.107,218.9657,219.8496,18718.0
2018-03-14 12:30:00,256.1,257.37,255.92,257.14,7364.0,219.7552,220.8449,219.6007,220.6476,7364.0
2018-03-14 13:00:00,257.18,257.18,256.18,256.43,5100.0,220.6819,220.6819,219.8238,220.0383,5100.0
2018-03-14 13:30:00,256.5,257.65,256.36,257.51,10323.0,220.0984,221.0852,219.9783,220.9651,10323.0
2018-03-14 14:00:00,257.76,257.8,256.06,256.32,11302.0,221.1796,221.2139,219.7208,219.9439,11302.0
2018-03-14 14:30:00,256.33,256.33,254.86,255.54,11156.0,219.9525,219.9525,218.6911,219.2746,11156.0
2018-03-14 15:00:00,255.57,255.78,254.68,255.0,17160.0,219.3004,219.4806,218.5367,218.8113,17160.0
2018-03-14 15:30:00,254.88,256.1,254.79,255.57,56215.0,218.7083,219.7552,218.6311,219.3004,56215.0
2018-03-15 09:30:00,256.22,256.22,254.08,255.06,8572.0,219.8581,219.8581,218.0218,218.8628,8572.0
2018-03-15 10:00:00,254.89,256.25,254.89,255.86,10636.0,218.7169,219.8839,218.7169,219.5492,10636.0
2018-03-15 10:30:00,255.79,255.79,254.7,254.9,10366.0,219.4892,219.4892,218.5538,218.7255,10366.0
2018-03-15 11:00:00,254.85,256.04,254.83,255.86,15207.0,218.6826,219.7037,218.6654,219.5492,15207.0
2018-03-15 11:30:00,255.89,256.24,254.47,255.26,20034.0,219.575,219.8753,218.3565,219.0344,20034.0
2018-03-15 12:00:00,255.26,255.28,253.65,254.57,10815.0,219.0344,219.0515,217.6529,218.4423,10815.0
2018-03-15 12:30:00,254.37,254.78,254.14,254.28,19096.0,218.2707,218.6225,218.0733,218.1935,19096.0
2018-03-15 13:00:00,254.13,254.25,253.6,254.0,17903.0,218.0647,218.1677,217.61,217.9532,17903.0
2018-03-15 13:30:00,254.01,254.22,252.56,253.34,18719.0,217.9618,218.142,216.7175,217.3869,18719.0
2018-03-15 14:00:00,253.42,254.15,253.09,254.09,10731.0,217.4555,218.0819,217.1723,218.0304,10731.0
2018-03-15 14:30:00,254.17,254.27,253.64,254.12,12942.0,218.0991,218.1849,217.6443,218.0562,12942.0
2018-03-15 15:00:00,254.36,254.36,253.34,253.94,12025.0,218.2621,218.2621,217.3869,217.9017,12025.0
2018-03-15 15:30:00,253.95,254.33,253.73,253.97,51758.0,217.9103,218.2364,217.7215,217.9274,51758.0
2018-03-16 09:30:00,253.16,254.24,252.03,254.02,74038.0,217.2324,218.1591,216.2628,217.9703,74038.0
2018-03-16 10:00:00,254.38,254.4,253.53,253.65,17008.0,218.2793,218.2964,217.5499,217.6529,17008.0
2018-03-16 10:30:00,253.83,255.03,253.81,255.02,20049.0,217.8073,218.837,217.7902,218.8284,20049.0
2018-03-16 11:00:00,254.87,255.83,254.38,255.69,16087.0,218.6997,219.5235,218.2793,219.4033,16087.0
2018-03-16 11:30:00,255.75,255.75,253.72,254.23,22414.0,219.4548,219.4548,217.7129,218.1505,22414.0
2018-03-16 12:00:00,254.19,254.2,253.1,253.48,5382.0,218.1162,218.1248,217.1809,217.507,5382.0
2018-03-16 12:30:00,253.56,254.28,253.35,254.02,8200.0,217.5756,218.1935,217.3954,217.9703,8200.0
2018-03-16 13:00:00,254.05,254.61,253.56,253.56,7501.0,217.9961,218.4766,217.5756,217.5756,7501.0
2018-03-16 13:30:00,253.78,254.18,253.25,253.69,8658.0,217.7644,218.1076,217.3096,217.6872,8658.0
2018-03-16 14:00:00,253.86,254.43,253.42,254.35,10347.0,217.8331,218.3222,217.4555,218.2535,10347.0
2018-03-16 14:30:00,254.35,255.25,254.29,255.06,10987.0,218.2535,219.0258,218.202,218.8628,10987.0
2018-03-16 15:00:00,255.06,255.06,254.15,254.94,19744.0,218.8628,218.8628,218.0819,218.7598,19744.0
2018-03-16 15:30:00,254.95,255.41,254.22,254.23,88220.0,218.7684,219.1631,218.142,218.1505,88220.0
2018-03-19 09:30:00,254.0,254.77,252.72,254.48,11091.0,217.9532,218.6139,216.8548,218.3651,11091.0
2018-03-19 10:00:00,254.38,254.78,253.74,254.78,10671.0,218.2793,218.6225,217.7301,218.6225,10671.0
2018-03-19 10:30:00,254.47,255.15,253.69,254.09,14327.0,218.3565,218.94,217.6872,218.0304,14327.0
2018-03-19 11:00:00,254.1,254.4,253.23,254.14,17415.0,218.039,218.2964,217.2925,218.0733,17415.0
2018-03-19 11:30:00,254.17,255.2,253.94,254.82,11113.0,218.0991,218.9829,217.9017,218.6568,11113.0
2018-03-19 12:00:00,254.97,255.2,254.13,254.69,12026.0,218.7855,218.9829,218.0647,218.5453,12026.0
2018-03-19 12:30:00,254.55,254.95,253.61,253.76,7421.0,218.4251,218.7684,217.6185,217.7472,7421.0
2018-03-19 13:00:00,253.63,253.63,252.18,252.6,11832.0,217.6357,217.6357,216.3915,216.7519,11832.0
2018-03-19 13:30:00,252.27,253.21,252.09,253.13,7143.0,216.4687,217.2753,216.3142,217.2067,7143.0
2018-03-19 14:00:00,253.22,253.74,252.88,253.74,10622.0,217.2839,217.7301,216.9921,217.7301,10622.0
2018-03-19 14:30:00,253.64,253.84,252.82,253.75,11089.0,217.6443,217.8159,216.9406,217.7387,11089.0
2018-03-19 15:00:00,253.74,254.61,252.99,254.21,23643.0,217.7301,218.4766,217.0865,218.1334,23643.0
2018-03-19 15:30:00,254.04,254.54,253.66,253.99,49551.0,217.9875,218.4166,217.6614,217.9446,49551.0
2018-03-20 09:30:00,254.1,257.88,254.1,257.88,36845.0,218.039,221.2826,218.039,221.2826,36845.0
2018-03-20 10:00:00,257.89,258.04,256.14,256.88,24582.0,221.2911,221.4198,219.7895,220.4245,24582.0
2018-03-20 10:30:00,257.27,257.39,256.01,256.81,12568.0,220.7591,220.8621,219.6779,220.3644,12568.0
2018-03-20 11:00:00,257.31,257.32,256.45,256.85,15856.0,220.7934,220.802,220.0555,220.3987,15856.0
2018-03-20 11:30:00,256.99,257.45,256.52,257.03,18101.0,220.5189,220.9136,220.1156,220.5532,18101.0
2018-03-20 12:00:00,256.95,257.58,256.68,256.85,39064.0,220.4845,221.0251,220.2529,220.3987,39064.0
2018-03-20 12:30:00,256.97,257.24,256.55,256.55,20021.0,220.5017,220.7334,220.1413,220.1413,20021.0
2018-03-20 13:00:00,256.82,257.02,256.25,256.25,32491.0,220.373,220.5446,219.8839,219.8839,32491.0
2018-03-20 13:30:00,256.43,256.75,256.02,256.47,9320.0,220.0383,220.3129,219.6865,220.0727,9320.0
2018-03-20 14:00:00,256.33,257.01,256.13,256.94,8851.0,219.9525,220.536,219.7809,220.476,8851.0
2018-03-20 14:30:00,257.11,257.62,256.63,257.03,12042.0,220.6218,221.0594,220.2099,220.5532,12042.0
2018-03-20 15:00:00,257.06,257.41,256.94,257.19,26102.0,220.5789,220.8793,220.476,220.6905,26102.0
2018-03-20 15:30:00,257.13,257.34,256.27,256.54,61611.0,220.639,220.8192,219.901,220.1327,61611.0
2018-03-21 09:30:00,257.2,257.33,255.9,256.62,12166.0,220.6991,220.8106,219.5835,220.2014,12166.0
2018-03-21 10:00:00,256.37,256.64,255.86,256.07,19878.0,219.9868,220.2185,219.5492,219.7294,19878.0
2018-03-21 10:30:00,256.0,257.39,255.85,257.19,15298.0,219.6694,220.8621,219.5406,220.6905,15298.0
2018-03-21 11:00:00,257.14,257.85,256.99,257.61,26185.0,220.6476,221.2568,220.5189,221.0509,26185.0
2018-03-21 11:30:00,257.57,259.84,257.54,258.57,16439.0,221.0165,222.9644,220.9908,221.8746,16439.0
2018-03-21 12:00:00,258.65,259.36,258.3,258.7,10288.0,221.9433,222.5525,221.6429,221.9862,10288.0
2018-03-21 12:30:00,258.96,258.96,257.58,258.31,14310.0,222.2093,222.2093,221.0251,221.6515,14310.0
2018-03-21 13:00:00,258.32,258.32,257.08,257.47,13606.0,221.6601,221.6601,220.5961,220.9307,13606.0
2018-03-21 13:30:00,257.7,257.85,257.29,257.51,3678.0,221.1281,221.2568,220.7763,220.9651,3678.0
2018-03-21 14:00:00,257.71,258.93,257.11,257.51,9108.0,221.1367,222.1835,220.6218,220.9651,9108.0
2018-03-21 14:30:00,257.54,257.98,256.0,256.83,10594.0,220.9908,221.3684,219.6694,220.3816,10594.0
2018-03-21 15:00:00,256.98,257.94,256.21,256.79,21906.0,220.5103,221.334,219.8496,220.3472,21906.0
2018-03-21 15:30:00,257.09,257.28,255.53,255.58,35337.0,220.6047,220.7677,219.2661,219.309,35337.0
2018-03-22 09:30:00,253.38,254.27,252.83,253.08,7341.0,217.4212,218.1849,216.9492,217.1638,7341.0
2018-03-22 10:00:00,253.08,254.7,252.85,253.75,11767.0,217.1638,218.5538,216.9664,217.7387,11767.0
2018-03-22 10:30:00,253.84,253.84,251.49,251.63,12573.0,217.8159,217.8159,215.7994,215.9195,12573.0
2018-03-22 11:00:00,251.64,252.49,251.13,251.58,27096.0,215.9281,216.6575,215.4905,215.8766,27096.0
2018-03-22 11:30:00,251.8,251.83,250.92,251.19,23920.0,216.0654,216.0911,215.3103,215.542,23920.0
2018-03-22 12:00:00,251.03,252.56,250.58,252.56,9672.0,215.4047,216.7175,215.0185,216.7175,9672.0
2018-03-22 12:30:00,252.93,252.97,251.96,252.33,9351.0,217.035,217.0694,216.2027,216.5202,9351.0
2018-03-22 13:00:00,252.29,254.97,252.15,254.96,8276.0,216.4859,218.7855,216.3657,218.7769,8276.0
2018-03-22 13:30:00,254.75,254.95,253.57,253.78,15018.0,218.5968,218.7684,217.5842,217.7644,15018.0
2018-03-22 14:00:00,254.04,254.36,252.31,252.42,13700.0,217.9875,218.2621,216.503,216.5974,13700.0
2018-03-22 14:30:00,252.04,253.47,251.96,252.3,12371.0,216.2713,217.4984,216.2027,216.4944,12371.0
2018-03-22 15:00:00,252.59,252.86,251.22,251.22,20264.0,216.7433,216.975,215.5677,215.5677,20264.0
2018-03-22 15:30:00,251.22,251.37,248.74,249.09,49182.0,215.5677,215.6964,213.4397,213.74,49182.0
2018-03-23 09:30:00,249.65,252.73,249.11,251.27,17545.0,214.2205,216.8634,213.7572,215.6106,17545.0
2018-03-23 10:00:00,251.65,254.1,251.4,254.0,24996.0,215.9367,218.039,215.7222,217.9532,24996.0
2018-03-23 10:30:00,254.06,255.5,253.97,255.5,20494.0,218.0047,219.2403,217.9274,219.2403,20494.0
2018-03-23 11:00:00,255.73,255.94,255.04,255.07,21455.0,219.4377,219.6179,218.8456,218.8713,21455.0
2018-03-23 11:30:00,254.91,255.2,252.87,253.34,20748.0,218.734,218.9829,216.9836,217.3869,20748.0
2018-03-23 12:00:00,253.63,255.31,253.63,255.25,14293.0,217.6357,219.0773,217.6357,219.0258,14293.0
2018-03-23 12:30:00,255.25,255.28,253.69,254.31,8479.0,219.0258,219.0515,217.6872,218.2192,8479.0
2018-03-23 13:00:00,253.94,255.76,253.84,255.76,11676.0,217.9017,219.4634,217.8159,219.4634,11676.0
2018-03-23 13:30:00,255.62,258.96,255.35,257.54,39027.0,219.3433,222.2093,219.1116,220.9908,39027.0
2018-03-23 14:00:00,257.54,258.33,257.1,257.24,30131.0,220.9908,221.6687,220.6132,220.7334,30131.0
2018-03-23 14:30:00,257.38,257.91,255.49,255.85,27477.0,220.8535,221.3083,219.2317,219.5406,27477.0
2018-03-23 15:00:00,255.96,257.01,255.04,256.28,33178.0,219.635,220.536,218.8456,219.9096,33178.0
2018-03-23 15:30:00,256.1,256.47,253.78,253.99,64255.0,219.7552,220.0727,217.7644,217.9446,64255.0
2018-03-26 09:30:00,259.01,259.79,256.81,258.34,40381.0,222.2522,222.9215,220.3644,221.6773,40381.0
2018-03-26 10:00:00,258.08,258.58,257.38,258.32,16555.0,221.4542,221.8832,220.8535,221.6601,16555.0
2018-03-26 10:30:00,258.29,261.39,257.72,260.63,27399.0,221.6344,224.2944,221.1453,223.6423,27399.0
2018-03-26 11:00:00,260.39,261.69,260.1,260.1,25066.0,223.4363,224.5518,223.1875,223.1875,25066.0
2018-03-26 11:30:00,260.1,261.53,259.6,261.11,20096.0,223.1875,224.4146,222.7585,224.0542,20096.0
2018-03-26 12:00:00,261.56,262.65,261.29,262.23,10179.0,224.4403,225.3756,224.2086,225.0152,10179.0
2018-03-26 12:30:00,262.29,262.8,260.81,261.21,14371.0,225.0667,225.5043,223.7967,224.14,14371.0
2018-03-26 13:00:00,261.13,261.98,260.77,260.77,26771.0,224.0713,224.8007,223.7624,223.7624,26771.0
2018-03-26 13:30:00,260.71,260.71,259.42,260.29,8564.0,223.7109,223.7109,222.604,223.3505,8564.0
2018-03-26 14:00:00,260.29,261.49,260.1,261.24,13301.0,223.3505,224.3802,223.1875,224.1657,13301.0
2018-03-26 14:30:00,261.62,261.99,260.82,261.01,18496.0,224.4918,224.8093,223.8053,223.9684,18496.0
2018-03-26 15:00:00,261.02,262.11,261.02,262.05,18508.0,223.9769,224.9122,223.9769,224.8608,18508.0
2018-03-26 15:30:00,262.3,262.78,261.8,262.23,46020.0,225.0753,225.4872,224.6462,225.0152,46020.0
2018-03-27 09:30:00,263.79,264.53,260.26,261.22,14545.0,226.3538,226.9888,223.3248,224.1486,14545.0
2018-03-27 10:00:00,261.36,261.64,259.02,261.63,10383.0,224.2687,224.5089,222.2608,224.5004,10383.0
2018-03-27 10:30:00,261.07,261.07,259.33,259.87,12060.0,224.0198,224.0198,222.5268,222.9901,12060.0
2018-03-27 11:00:00,259.4,260.35,258.95,260.09,17550.0,222.5868,223.402,222.2007,223.1789,17550.0
2018-03-27 11:30:00,260.35,262.1,260.35,261.68,10798.0,223.402,224.9037,223.402,224.5433,10798.0
2018-03-27 12:00:00,261.79,261.97,260.48,260.66,7484.0,224.6377,224.7921,223.5136,223.668,7484.0
2018-03-27 12:30:00,260.46,260.76,259.78,260.42,13157.0,223.4964,223.7538,222.9129,223.4621,13157.0
2018-03-27 13:00:00,260.67,261.32,260.36,260.49,13934.0,223.6766,224.2344,223.4106,223.5221,13934.0
2018-03-27 13:30:00,260.61,260.66,259.36,260.2,25209.0,223.6251,223.668,222.5525,223.2733,25209.0
2018-03-27 14:00:00,260.0,260.18,259.0,259.18,12459.0,223.1017,223.2561,222.2436,222.3981,12459.0
2018-03-27 14:30:00,258.91,259.57,256.95,257.15,15126.0,222.1664,222.7327,220.4845,220.6562,15126.0
2018-03-27 15:00:00,257.0,257.0,254.84,255.32,33102.0,220.5274,220.5274,218.674,219.0859,33102.0
2018-03-27 15:30:00,254.85,255.61,253.11,254.79,77174.0,218.6826,219.3347,217.1895,218.6311,77174.0
2018-03-28 09:30:00,255.89,255.89,251.29,254.98,24363.0,219.575,219.575,215.6278,218.7941,24363.0
2018-03-28 10:00:00,254.5,256.64,253.9,254.89,22523.0,218.3822,220.2185,217.8674,218.7169,22523.0
2018-03-28 10:30:00,254.73,254.91,251.76,252.17,17017.0,218.5796,218.734,216.0311,216.3829,17017.0
2018-03-28 11:00:00,252.65,255.06,252.64,253.97,17232.0,216.7948,218.8628,216.7862,217.9274,17232.0
2018-03-28 11:30:00,253.66,255.22,253.14,253.96,9086.0,217.6614,219.0,217.2152,217.9189,9086.0
2018-03-28 12:00:00,254.37,255.9,254.0,254.88,9200.0,218.2707,219.5835,217.9532,218.7083,9200.0
2018-03-28 12:30:00,254.71,254.71,252.95,252.95,12487.0,218.5624,218.5624,217.0522,217.0522,12487.0
2018-03-28 13:00:00,253.12,254.31,252.86,254.29,7497.0,217.1981,218.2192,216.975,218.202,7497.0
2018-03-28 13:30:00,254.16,254.28,252.77,252.94,9313.0,218.0905,218.1935,216.8977,217.0436,9313.0
2018-03-28 14:00:00,253.14,254.4,252.29,253.26,10512.0,217.2152,218.2964,216.4859,217.3182,10512.0
2018-03-28 14:30:00,253.26,254.3,252.72,253.86,17357.0,217.3182,218.2106,216.8548,217.8331,17357.0
2018-03-28 15:00:00,253.64,253.71,251.9,252.41,13164.0,217.6443,217.7043,216.1512,216.5888,13164.0
2018-03-28 15:30:00,252.71,253.96,252.65,253.18,55789.0,216.8463,217.9189,216.7948,217.2496,55789.0
2018-03-29 09:30:00,255.65,258.47,253.96,256.99,16469.0,219.369,221.7888,217.9189,220.5189,16469.0
2018-03-29 10:00:00,257.79,258.45,257.16,257.94,10715.0,221.2053,221.7717,220.6647,221.334,10715.0
2018-03-29 10:30:00,257.79,258.41,257.39,258.19,9934.0,221.2053,221.7373,220.8621,221.5486,9934.0
2018-03-29 11:00:00,258.29,259.23,258.01,259.01,9448.0,221.6344,222.441,221.3941,222.2522,9448.0
2018-03-29 11:30:00,258.94,259.25,258.03,258.94,13090.0,222.1921,222.4581,221.4113,222.1921,13090.0
2018-03-29 12:00:00,258.71,258.71,257.58,257.89,6093.0,221.9948,221.9948,221.0251,221.2911,6093.0
2018-03-29 12:30:00,258.16,258.72,257.45,257.45,8119.0,221.5228,222.0033,220.9136,220.9136,8119.0
2018-03-29 13:00:00,257.69,257.96,257.1,257.65,6367.0,221.1195,221.3512,220.6132,221.0852,6367.0
2018-03-29 13:30:00,257.68,259.33,257.68,258.86,7320.0,221.1109,222.5268,221.1109,222.1235,7320.0
2018-03-29 14:00:00,259.02,259.25,258.49,258.53,8926.0,222.2608,222.4581,221.806,221.8403,8926.0
2018-03-29 14:30:00,258.52,258.85,258.0,258.5,12076.0,221.8317,222.1149,221.3855,221.8146,12076.0
2018-03-29 15:00:00,258.48,259.29,257.94,258.32,10718.0,221.7974,222.4924,221.334,221.6601,10718.0
2018-03-29 15:30:00,258.42,258.42,257.56,257.76,60582.0,221.7459,221.7459,221.008,221.1796,60582.0
2018-04-02 09:30:00,257.88,258.13,255.43,257.8,26336.0,221.2826,221.4971,219.1802,221.2139,26336.0
2018-04-02 10:00:00,256.8,258.29,256.15,257.32,26137.0,220.3558,221.6344,219.7981,220.802,26137.0
2018-04-02 10:30:00,257.28,257.84,256.7,256.83,30656.0,220.7677,221.2482,220.27,220.3816,30656.0
2018-04-02 11:00:00,256.93,256.93,255.67,256.34,21831.0,220.4674,220.4674,219.3862,219.9611,21831.0
2018-04-02 11:30:00,256.31,256.48,255.07,255.09,27391.0,219.9354,220.0812,218.8713,218.8885,27391.0
2018-04-02 12:00:00,255.01,255.01,253.7,253.96,16138.0,218.8199,218.8199,217.6958,217.9189,16138.0
2018-04-02 12:30:00,254.23,255.17,253.81,254.03,18949.0,218.1505,218.9571,217.7902,217.9789,18949.0
2018-04-02 13:00:00,254.15,254.3,252.48,252.61,14283.0,218.0819,218.2106,216.6489,216.7605,14283.0
2018-04-02 13:30:00,252.78,253.07,251.69,251.81,8477.0,216.9063,217.1552,215.971,216.074,8477.0
2018-04-02 14:00:00,251.7,252.56,251.04,251.61,21561.0,215.9796,216.7175,215.4133,215.9024,21561.0
2018-04-02 14:30:00,251.58,251.95,250.15,251.1,21758.0,215.8766,216.1941,214.6496,215.4647,21758.0
2018-04-02 15:00:00,251.05,252.45,250.83,251.33,27192.0,215.4218,216.6232,215.2331,215.6621,27192.0
2018-04-02 15:30:00,251.22,253.47,250.85,253.41,84776.0,215.5677,217.4984,215.2502,217.4469,84776.0
2018-04-03 09:30:00,253.79,257.83,253.79,256.08,20067.0,217.773,221.2396,217.773,219.738,20067.0
2018-04-03 10:00:00,255.88,256.4,255.33,256.09,16392.0,219.5664,220.0126,219.0944,219.7466,16392.0
2018-04-03 10:30:00,256.43,256.76,255.4,255.83,29460.0,220.0383,220.3215,219.1545,219.5235,29460.0
2018-04-03 11:00:00,255.66,256.68,255.57,256.1,9693.0,219.3776,220.2529,219.3004,219.7552,9693.0
2018-04-03 11:30:00,256.44,256.44,254.44,255.02,9809.0,220.0469,220.0469,218.3307,218.8284,9809.0
2018-04-03 12:00:00,254.71,256.26,254.71,255.9,15253.0,218.5624,219.8925,218.5624,219.5835,15253.0
2018-04-03 12:30:00,255.96,256.68,255.73,256.61,15489.0,219.635,220.2529,219.4377,220.1928,15489.0
2018-04-03 13:00:00,256.61,257.47,256.07,257.19,14326.0,220.1928,220.9307,219.7294,220.6905,14326.0
2018-04-03 13:30:00,256.94,256.94,255.83,256.48,12211.0,220.476,220.476,219.5235,220.0812,12211.0
2018-04-03 14:00:00,256.63,256.91,255.89,256.28,20004.0,220.2099,220.4502,219.575,219.9096,20004.0
2018-04-03 14:30:00,256.17,257.27,255.03,257.14,21607.0,219.8152,220.7591,218.837,220.6476,21607.0
2018-04-03 15:00:00,257.17,258.99,256.74,258.91,26090.0,220.6733,222.235,220.3043,222.1664,26090.0
2018-04-03 15:30:00,258.92,259.27,257.3,259.07,112397.0,222.175,222.4753,220.7849,222.3037,112397.0
2018-04-04 09:30:00,254.8,256.11,253.3,255.77,20054.0,218.6397,219.7637,217.3525,219.472,20054.0
2018-04-04 10:00:00,255.98,257.59,255.07,257.13,31732.0,219.6522,221.0337,218.8713,220.639,31732.0
2018-04-04 10:30:00,257.18,258.0,256.36,257.37,22880.0,220.6819,221.3855,219.9783,220.8449,22880.0
2018-04-04 11:00:00,257.27,257.99,256.57,257.28,12979.0,220.7591,221.3769,220.1585,220.7677,12979.0
2018-04-04 11:30:00,257.02,257.58,256.6,257.39,17731.0,220.5446,221.0251,220.1842,220.8621,17731.0
2018-04-04 12:00:00,257.29,257.87,256.85,257.0,13489.0,220.7763,221.274,220.3987,220.5274,13489.0
2018-04-04 12:30:00,257.07,257.62,256.93,257.24,12471.0,220.5875,221.0594,220.4674,220.7334,12471.0
2018-04-04 13:00:00,256.98,257.4,256.85,257.12,33903.0,220.5103,220.8707,220.3987,220.6304,33903.0
2018-04-04 13:30:00,257.19,257.37,256.41,256.41,40952.0,220.6905,220.8449,220.0212,220.0212,40952.0
2018-04-04 14:00:00,256.75,257.88,256.4,257.81,9570.0,220.3129,221.2826,220.0126,221.2225,9570.0
2018-04-04 14:30:00,257.67,258.8,257.09,258.39,11338.0,221.1024,222.072,220.6047,221.7202,11338.0
2018-04-04 15:00:00,258.27,258.76,257.25,258.59,12108.0,221.6172,222.0377,220.742,221.8918,12108.0
2018-04-04 15:30:00,258.51,260.12,258.42,259.91,43468.0,221.8231,223.2047,221.7459,223.0245,43468.0
2018-04-05 09:30:00,261.18,263.11,259.58,260.39,9658.0,224.1142,225.7703,222.7413,223.4363,9658.0
2018-04-05 10:00:00,260.59,260.89,259.21,259.94,13590.0,223.608,223.8654,222.4238,223.0502,13590.0
2018-04-05 10:30:00,260.83,260.83,259.45,259.76,10640.0,223.8139,223.8139,222.6297,222.8957,10640.0
2018-04-05 11:00:00,259.87,260.74,259.63,260.39,15710.0,222.9901,223.7367,222.7842,223.4363,15710.0
2018-04-05 11:30:00,260.13,261.3,260.03,261.3,20448.0,223.2132,224.2172,223.1274,224.2172,20448.0
2018-04-05 12:00:00,261.2,261.53,260.44,260.98,9250.0,224.1314,224.4146,223.4792,223.9426,9250.0
2018-04-05 12:30:00,260.65,260.87,260.25,260.49,4043.0,223.6594,223.8482,223.3162,223.5221,4043.0
2018-04-05 13:00:00,260.69,260.74,259.07,259.52,10356.0,223.6938,223.7367,222.3037,222.6898,10356.0
2018-04-05 13:30:00,259.72,260.05,259.0,259.63,9562.0,222.8614,223.1446,222.2436,222.7842,9562.0
2018-04-05 14:00:00,259.54,260.42,259.38,260.15,9394.0,222.707,223.4621,222.5697,223.2304,9394.0
2018-04-05 14:30:00,260.21,261.6,260.16,261.6,8891.0,223.2819,224.4746,223.239,224.4746,8891.0
2018-04-05 15:00:00,261.6,261.92,261.02,261.21,12941.0,224.4746,224.7492,223.9769,224.14,12941.0
2018-04-05 15:30:00,261.06,261.55,260.25,261.01,33120.0,224.0113,224.4317,223.3162,223.9684,33120.0
2018-04-06 09:30:00,258.36,260.63,258.31,258.51,32526.0,221.6944,223.6423,221.6515,221.8231,32526.0
2018-04-06 10:00:00,258.58,258.78,257.45,257.45,7093.0,221.8832,222.0548,220.9136,220.9136,7093.0
2018-04-06 10:30:00,257.83,257.86,255.83,256.06,8809.0,221.2396,221.2654,219.5235,219.7208,8809.0
2018-04-06 11:00:00,256.0,257.41,255.74,256.1,23185.0,219.6694,220.8793,219.4463,219.7552,23185.0
2018-04-06 11:30:00,256.34,256.78,255.39,256.36,8903.0,219.9611,220.3387,219.1459,219.9783,8903.0
2018-04-06 12:00:00,256.12,256.12,254.96,255.04,17577.0,219.7723,219.7723,218.7769,218.8456,17577.0
2018-04-06 12:30:00,255.28,256.52,255.28,256.51,6215.0,219.0515,220.1156,219.0515,220.107,6215.0
2018-04-06 13:00:00,256.59,256.67,255.95,256.26,5252.0,220.1756,220.2443,219.6265,219.8925,5252.0
2018-04-06 13:30:00,256.53,256.63,254.93,255.31,11984.0,220.1241,220.2099,218.7512,219.0773,11984.0
2018-04-06 14:00:00,255.12,255.4,254.4,254.71,20907.0,218.9142,219.1545,218.2964,218.5624,20907.0
2018-04-06 14:30:00,254.87,255.18,254.55,254.75,39097.0,218.6997,218.9657,218.4251,218.5968,39097.0
2018-04-06 15:00:00,254.91,256.28,254.55,255.48,55539.0,218.734,219.9096,218.4251,219.2232,55539.0
2018-04-06 15:30:00,255.46,256.84,255.13,256.23,60404.0,219.206,220.3901,218.9228,219.8667,60404.0
2018-04-09 09:30:00,257.9,258.53,256.57,258.22,6858.0,221.2997,221.8403,220.1585,221.5743,6858.0
2018-04-09 10:00:00,258.18,258.21,257.6,258.02,3255.0,221.54,221.5657,221.0423,221.4027,3255.0
2018-04-09 10:30:00,258.39,258.98,258.34,258.69,5258.0,221.7202,222.2264,221.6773,221.9776,5258.0
2018-04-09 11:00:00,258.66,258.97,257.71,257.87,6793.0,221.9519,222.2179,221.1367,221.274,6793.0
2018-04-09 11:30:00,258.02,259.36,257.58,259.24,10480.0,221.4027,222.5525,221.0251,222.4495,10480.0
2018-04-09 12:00:00,259.29,259.5,258.78,259.37,6307.0,222.4924,222.6726,222.0548,222.5611,6307.0
2018-04-09 12:30:00,259.07,259.14,258.46,258.88,7401.0,222.3037,222.3637,221.7802,222.1406,7401.0
2018-04-09 13:00:00,258.86,259.59,258.86,259.59,2328.0,222.1235,222.7499,222.1235,222.7499,2328.0
2018-04-09 13:30:00,259.66,260.39,259.37,260.23,9113.0,222.8099,223.4363,222.5611,223.299,9113.0
2018-04-09 14:00:00,260.3,260.39,258.51,258.97,13908.0,223.3591,223.4363,221.8231,222.2179,13908.0
2018-04-09 14:30:00,258.93,259.1,258.3,258.61,6696.0,222.1835,222.3294,221.6429,221.909,6696.0
2018-04-09 15:00:00,258.66,259.3,257.69,258.29,15346.0,221.9519,222.501,221.1195,221.6344,15346.0
2018-04-09 15:30:00,258.07,258.64,256.62,257.04,61055.0,221.4456,221.9347,220.2014,220.5618,61055.0
2018-04-10 09:30:00,260.0,260.46,256.87,257.56,10654.0,223.1017,223.4964,220.4159,221.008,10654.0
2018-04-10 10:00:00,257.93,259.26,257.32,259.25,16202.0,221.3255,222.4667,220.802,222.4581,16202.0
2018-04-10 10:30:00,259.44,259.51,257.79,258.25,12184.0,222.6212,222.6812,221.2053,221.6,12184.0
2018-04-10 11:00:00,258.36,258.61,257.33,257.94,43537.0,221.6944,221.909,220.8106,221.334,43537.0
2018-04-10 11:30:00,258.27,258.93,257.65,257.9,14656.0,221.6172,222.1835,221.0852,221.2997,14656.0
2018-04-10 12:00:00,257.88,258.17,256.23,256.79,24120.0,221.2826,221.5314,219.8667,220.3472,24120.0
2018-04-10 12:30:00,256.65,257.38,255.92,255.97,9941.0,220.2271,220.8535,219.6007,219.6436,9941.0
2018-04-10 13:00:00,255.85,256.91,255.85,256.56,4191.0,219.5406,220.4502,219.5406,220.1499,4191.0
2018-04-10 13:30:00,256.37,256.81,255.51,256.04,7732.0,219.9868,220.3644,219.2489,219.7037,7732.0
2018-04-10 14:00:00,256.01,256.83,255.86,255.86,9110.0,219.6779,220.3816,219.5492,219.5492,9110.0
2018-04-10 14:30:00,256.17,256.39,255.16,255.96,13010.0,219.8152,220.004,218.9486,219.635,13010.0
2018-04-10 15:00:00,256.16,256.42,255.29,255.84,10873.0,219.8066,220.0297,219.0601,219.5321,10873.0
2018-04-10 15:30:00,255.74,255.79,254.46,254.8,52212.0,219.4463,219.4892,218.3479,218.6397,52212.0
2018-04-11 09:30:00,253.85,256.32,253.62,256.32,9031.0,217.8245,219.9439,217.6271,219.9439,9031.0
2018-04-11 10:00:00,256.59,257.49,256.21,256.8,13344.0,220.1756,220.9479,219.8496,220.3558,13344.0
2018-04-11 10:30:00,256.9,257.12,254.89,254.89,5342.0,220.4416,220.6304,218.7169,218.7169,5342.0
2018-04-11 11:00:00,254.49,255.93,254.26,255.49,6661.0,218.3736,219.6093,218.1763,219.2317,6661.0
2018-04-11 11:30:00,255.38,256.54,255.37,256.25,9608.0,219.1373,220.1327,219.1288,219.8839,9608.0
2018-04-11 12:00:00,256.38,257.4,256.32,256.33,9509.0,219.9954,220.8707,219.9439,219.9525,9509.0
2018-04-11 12:30:00,256.44,256.44,255.66,256.06,3506.0,220.0469,220.0469,219.3776,219.7208,3506.0
2018-04-11 13:00:00,256.1,256.19,255.23,255.23,11435.0,219.7552,219.8324,219.0086,219.0086,11435.0
2018-04-11 13:30:00,255.23,255.29,254.76,255.29,12783.0,219.0086,219.0601,218.6053,219.0601,12783.0
2018-04-11 14:00:00,255.22,255.51,254.47,254.6,9950.0,219.0,219.2489,218.3565,218.468,9950.0
2018-04-11 14:30:00,254.53,255.21,253.9,254.44,13011.0,218.408,218.9915,217.8674,218.3307,13011.0
2018-04-11 15:00:00,254.44,254.68,253.43,253.93,16349.0,218.3307,218.5367,217.4641,217.8931,16349.0
2018-04-11 15:30:00,253.96,254.86,253.88,254.45,42615.0,217.9189,218.6911,217.8502,218.3393,42615.0
2018-04-12 09:30:00,255.73,257.39,254.87,256.95,18373.0,219.4377,220.8621,218.6997,220.4845,18373.0
2018-04-12 10:00:00,256.73,256.93,256.02,256.51,10533.0,220.2958,220.4674,219.6865,220.107,10533.0
2018-04-12 10:30:00,256.35,256.86,256.07,256.36,10200.0,219.9697,220.4073,219.7294,219.9783,10200.0
2018-04-12 11:00:00,256.31,258.07,256.19,258.06,17726.0,219.9354,221.4456,219.8324,221.437,17726.0
2018-04-12 11:30:00,257.86,258.22,257.18,257.95,14850.0,221.2654,221.5743,220.6819,221.3426,14850.0
2018-04-12 12:00:00,257.67,258.06,257.29,257.87,12439.0,221.1024,221.437,220.7763,221.274,12439.0
2018-04-12 12:30:00,258.09,258.53,257.46,258.53,6679.0,221.4627,221.8403,220.9222,221.8403,6679.0
2018-04-12 13:00:00,258.5,258.68,257.73,257.79,10723.0,221.8146,221.969,221.1538,221.2053,10723.0
2018-04-12 13:30:00,257.98,258.93,257.73,258.41,11520.0,221.3684,222.1835,221.1538,221.7373,11520.0
2018-04-12 14:00:00,258.47,259.67,258.47,259.16,11578.0,221.7888,222.8185,221.7888,222.3809,11578.0
2018-04-12 14:30:00,259.25,259.25,257.92,258.88,39029.0,222.4581,222.4581,221.3169,222.1406,39029.0
2018-04-12 15:00:00,258.95,259.23,258.04,258.31,21715.0,222.2007,222.441,221.4198,221.6515,21715.0
2018-04-12 15:30:00,258.28,258.63,257.06,257.21,31614.0,221.6258,221.9261,220.5789,220.7076,31614.0
2018-04-13 09:30:00,258.58,258.58,255.16,255.56,11993.0,221.8832,221.8832,218.9486,219.2918,11993.0
2018-04-13 10:00:00,255.61,257.55,255.34,256.47,9975.0,219.3347,220.9994,219.103,220.0727,9975.0
2018-04-13 10:30:00,256.46,256.46,255.76,255.96,8512.0,220.0641,220.0641,219.4634,219.635,8512.0
2018-04-13 11:00:00,255.83,256.69,255.66,256.69,11378.0,219.5235,220.2614,219.3776,220.2614,11378.0
2018-04-13 11:30:00,256.54,256.96,255.85,256.46,10724.0,220.1327,220.4931,219.5406,220.0641,10724.0
2018-04-13 12:00:00,256.62,256.71,255.51,255.86,6375.0,220.2014,220.2786,219.2489,219.5492,6375.0
2018-04-13 12:30:00,256.02,256.02,254.84,255.02,3270.0,219.6865,219.6865,218.674,218.8284,3270.0
2018-04-13 13:00:00,254.95,255.79,254.78,255.78,3825.0,218.7684,219.4892,218.6225,219.4806,3825.0
2018-04-13 13:30:00,255.59,255.59,255.04,255.12,4419.0,219.3175,219.3175,218.8456,218.9142,4419.0
2018-04-13 14:00:00,255.07,255.26,254.61,255.23,6793.0,218.8713,219.0344,218.4766,219.0086,6793.0
2018-04-13 14:30:00,255.3,255.62,254.83,255.62,5863.0,219.0687,219.3433,218.6654,219.3433,5863.0
2018-04-13 15:00:00,255.68,255.7,255.0,255.42,15067.0,219.3948,219.4119,218.8113,219.1717,15067.0
2018-04-13 15:30:00,255.3,257.13,255.26,256.69,58935.0,219.0687,220.639,219.0344,220.2614,58935.0
2018-04-16 09:30:00,258.32,259.64,257.56,258.29,19194.0,221.6601,222.7928,221.008,221.6344,19194.0
2018-04-16 10:00:00,259.0,259.5,258.58,259.22,7884.0,222.2436,222.6726,221.8832,222.4324,7884.0
2018-04-16 10:30:00,259.49,259.49,257.97,258.61,7075.0,222.6641,222.6641,221.3598,221.909,7075.0
2018-04-16 11:00:00,258.66,259.42,258.04,258.82,9732.0,221.9519,222.604,221.4198,222.0891,9732.0
2018-04-16 11:30:00,258.55,258.92,257.21,258.3,10038.0,221.8575,222.175,220.7076,221.6429,10038.0
2018-04-16 12:00:00,257.96,258.6,257.92,258.08,6349.0,221.3512,221.9004,221.3169,221.4542,6349.0
2018-04-16 12:30:00,257.89,259.09,257.83,258.77,11296.0,221.2911,222.3208,221.2396,222.0462,11296.0
2018-04-16 13:00:00,258.81,259.08,258.51,258.51,2414.0,222.0806,222.3123,221.8231,221.8231,2414.0
2018-04-16 13:30:00,258.83,259.0,258.48,258.68,2924.0,222.0977,222.2436,221.7974,221.969,2924.0
2018-04-16 14:00:00,258.68,258.69,258.28,258.28,3655.0,221.969,221.9776,221.6258,221.6258,3655.0
2018-04-16 14:30:00,258.51,259.2,258.51,259.2,3936.0,221.8231,222.4152,221.8231,222.4152,3936.0
2018-04-16 15:00:00,259.05,259.22,258.35,258.52,7311.0,222.2865,222.4324,221.6859,221.8317,7311.0
2018-04-16 15:30:00,258.68,259.05,258.51,258.58,26002.0,221.969,222.2865,221.8231,221.8832,26002.0
2018-04-17 09:30:00,259.85,262.13,259.85,261.59,11535.0,222.973,224.9294,222.973,224.466,11535.0
2018-04-17 10:00:00,261.51,262.44,261.37,262.08,10196.0,224.3974,225.1954,224.2773,224.8865,10196.0
2018-04-17 10:30:00,262.17,263.37,261.65,263.17,11089.0,224.9637,225.9934,224.5175,225.8218,11089.0
2018-04-17 11:00:00,263.21,263.65,262.92,262.93,8819.0,225.8561,226.2337,225.6073,225.6159,8819.0
2018-04-17 11:30:00,263.06,263.14,262.36,262.36,4860.0,225.7274,225.7961,225.1268,225.1268,4860.0
2018-04-17 12:00:00,262.66,262.81,262.08,262.09,7703.0,225.3842,225.5129,224.8865,224.8951,7703.0
2018-04-17 12:30:00,262.09,262.09,260.96,261.37,6285.0,224.8951,224.8951,223.9254,224.2773,6285.0
2018-04-17 13:00:00,261.01,261.41,260.29,261.24,8677.0,223.9684,224.3116,223.3505,224.1657,8677.0
2018-04-17 13:30:00,261.11,261.4,260.88,261.15,7829.0,224.0542,224.303,223.8568,224.0885,7829.0
2018-04-17 14:00:00,260.97,261.26,260.49,260.7,7580.0,223.934,224.1829,223.5221,223.7023,7580.0
2018-04-17 14:30:00,260.75,261.41,260.75,261.34,12670.0,223.7453,224.3116,223.7453,224.2515,12670.0
2018-04-17 15:00:00,261.3,261.92,261.03,261.45,16611.0,224.2172,224.7492,223.9855,224.3459,16611.0
2018-04-17 15:30:00,261.51,261.8,260.92,261.01,46397.0,224.3974,224.6462,223.8911,223.9684,46397.0
2018-04-18 09:30:00,262.7,263.48,262.19,263.48,11952.0,225.4185,226.0878,224.9809,226.0878,11952.0
2018-04-18 10:00:00,263.19,263.22,262.08,263.04,11949.0,225.839,225.8647,224.8865,225.7103,11949.0
2018-04-18 10:30:00,263.19,263.43,262.78,263.05,4066.0,225.839,226.0449,225.4872,225.7188,4066.0
2018-04-18 11:00:00,263.33,263.65,263.04,263.63,6454.0,225.9591,226.2337,225.7103,226.2165,6454.0
2018-04-18 11:30:00,263.71,264.26,263.51,263.84,6646.0,226.2852,226.7571,226.1136,226.3967,6646.0
2018-04-18 12:00:00,263.8,264.4,263.8,264.16,5127.0,226.3624,226.8773,226.3624,226.6713,5127.0
2018-04-18 12:30:00,264.2,264.2,263.9,264.06,10637.0,226.7056,226.7056,226.4482,226.5855,10637.0
2018-04-18 13:00:00,264.08,264.33,263.73,264.06,12170.0,226.6027,226.8172,226.3023,226.5855,12170.0
2018-04-18 13:30:00,264.07,264.2,263.42,263.42,6674.0,226.5941,226.7056,226.0363,226.0363,6674.0
2018-04-18 14:00:00,263.47,264.48,263.47,264.37,12269.0,226.0792,226.9459,226.0792,226.8515,12269.0
2018-04-18 14:30:00,264.5,264.5,263.85,264.14,5557.0,226.9631,226.9631,226.4053,226.6542,5557.0
2018-04-18 15:00:00,263.95,264.36,263.74,264.0,7306.0,226.4911,226.8429,226.3109,226.534,7306.0
2018-04-18 15:30:00,264.02,264.26,263.67,263.8,35659.0,226.5512,226.7571,226.2509,226.3624,35659.0
2018-04-19 09:30:00,263.87,264.56,262.29,264.56,13092.0,226.4225,227.0145,225.0667,227.0145,13092.0
2018-04-19 10:00:00,264.59,265.92,263.85,265.71,23587.0,227.0403,228.1815,226.4053,228.0013,23587.0
2018-04-19 10:30:00,265.73,265.89,263.94,264.23,16296.0,228.0185,228.1558,226.4825,226.7314,16296.0
2018-04-19 11:00:00,264.37,265.07,264.29,265.04,9670.0,226.8515,227.4522,226.7829,227.4264,9670.0
2018-04-19 11:30:00,265.03,265.57,264.75,265.12,6052.0,227.4178,227.8812,227.1776,227.4951,6052.0
2018-04-19 12:00:00,264.97,265.02,264.4,264.72,5468.0,227.3664,227.4093,226.8773,227.1518,5468.0
2018-04-19 12:30:00,264.84,265.3,264.65,264.87,6746.0,227.2548,227.6495,227.0918,227.2806,6746.0
2018-04-19 13:00:00,264.71,265.1,264.53,264.63,6530.0,227.1433,227.4779,226.9888,227.0746,6530.0
2018-04-19 13:30:00,264.76,265.11,264.39,265.07,7076.0,227.1862,227.4865,226.8687,227.4522,7076.0
2018-04-19 14:00:00,265.15,265.26,264.74,265.0,6519.0,227.5208,227.6152,227.169,227.3921,6519.0
2018-04-19 14:30:00,264.87,265.73,264.87,265.48,6874.0,227.2806,228.0185,227.2806,227.804,6874.0
2018-04-19 15:00:00,265.65,265.9,265.24,265.46,7787.0,227.9499,228.1644,227.598,227.7868,7787.0
2018-04-19 15:30:00,265.23,266.34,265.23,265.66,44967.0,227.5895,228.5419,227.5895,227.9584,44967.0
2018-04-20 09:30:00,265.91,266.06,264.32,264.54,22912.0,228.173,228.3017,226.8086,226.9974,22912.0
2018-04-20 10:00:00,264.38,265.07,264.3,264.76,23755.0,226.8601,227.4522,226.7914,227.1862,23755.0
2018-04-20 10:30:00,264.69,265.1,263.24,263.24,26100.0,227.1261,227.4779,225.8819,225.8819,26100.0
2018-04-20 11:00:00,262.64,263.46,262.03,263.14,4540.0,225.367,226.0707,224.8436,225.7961,4540.0
2018-04-20 11:30:00,263.16,263.74,262.62,262.62,4362.0,225.8132,226.3109,225.3499,225.3499,4362.0
2018-04-20 12:00:00,262.64,262.64,261.81,261.92,5664.0,225.367,225.367,224.6548,224.7492,5664.0
2018-04-20 12:30:00,261.81,262.6,261.8,262.32,3181.0,224.6548,225.3327,224.6462,225.0924,3181.0
2018-04-20 13:00:00,262.16,263.36,262.12,263.36,4632.0,224.9551,225.9848,224.9208,225.9848,4632.0
2018-04-20 13:30:00,263.44,263.74,263.25,263.55,4258.0,226.0535,226.3109,225.8905,226.1479,4258.0
2018-04-20 14:00:00,263.41,263.62,263.26,263.35,4432.0,226.0278,226.208,225.899,225.9763,4432.0
2018-04-20 14:30:00,263.35,263.36,262.75,263.07,3677.0,225.9763,225.9848,225.4614,225.736,3677.0
2018-04-20 15:00:00,263.01,263.03,262.17,262.48,7010.0,225.6845,225.7017,224.9637,225.2297,7010.0
2018-04-20 15:30:00,262.45,263.65,262.17,263.56,22881.0,225.204,226.2337,224.9637,226.1565,22881.0
2018-04-23 09:30:00,263.91,265.5,263.69,264.59,5760.0,226.4568,227.8211,226.268,227.0403,5760.0
2018-04-23 10:00:00,264.3,264.3,263.06,263.06,3213.0,226.7914,226.7914,225.7274,225.7274,3213.0
2018-04-23 10:30:00,263.44,263.54,262.89,263.33,4698.0,226.0535,226.1393,225.5815,225.9591,4698.0
2018-04-23 11:00:00,263.47,264.64,263.35,264.27,4672.0,226.0792,227.0832,225.9763,226.7657,4672.0
2018-04-23 11:30:00,264.31,264.63,263.98,264.4,8296.0,226.8,227.0746,226.5169,226.8773,8296.0
2018-04-23 12:00:00,264.32,264.8,263.62,264.4,15356.0,226.8086,227.2205,226.208,226.8773,15356.0
2018-04-23 12:30:00,264.23,264.45,263.92,264.36,9117.0,226.7314,226.9202,226.4654,226.8429,9117.0
2018-04-23 13:00:00,264.35,264.94,264.16,264.94,15659.0,226.8344,227.3406,226.6713,227.3406,15659.0
2018-04-23 13:30:00,264.65,265.08,264.34,265.08,4251.0,227.0918,227.4608,226.8258,227.4608,4251.0
2018-04-23 14:00:00,265.2,265.2,263.32,263.32,4600.0,227.5637,227.5637,225.9505,225.9505,4600.0
2018-04-23 14:30:00,263.29,264.04,263.29,263.77,5429.0,225.9248,226.5683,225.9248,226.3367,5429.0
2018-04-23 15:00:00,263.81,264.39,263.81,264.33,5881.0,226.371,226.8687,226.371,226.8172,5881.0
2018-04-23 15:30:00,264.4,265.0,264.07,264.91,24113.0,226.8773,227.3921,226.5941,227.3149,24113.0
2018-04-24 09:30:00,266.55,267.73,265.66,266.0,11809.0,228.7221,229.7347,227.9584,228.2502,11809.0
2018-04-24 10:00:00,266.1,266.17,263.84,263.99,7477.0,228.336,228.3961,226.3967,226.5254,7477.0
2018-04-24 10:30:00,263.89,265.05,263.46,264.87,9761.0,226.4396,227.435,226.0707,227.2806,9761.0
2018-04-24 11:00:00,264.4,264.83,263.74,264.56,9682.0,226.8773,227.2462,226.3109,227.0145,9682.0
2018-04-24 11:30:00,264.45,264.45,260.87,260.87,9352.0,226.9202,226.9202,223.8482,223.8482,9352.0
2018-04-24 12:00:00,260.94,261.52,258.15,258.92,14343.0,223.9083,224.406,221.5142,222.175,14343.0
2018-04-24 12:30:00,258.82,258.93,257.31,257.31,15034.0,222.0891,222.1835,220.7934,220.7934,15034.0
2018-04-24 13:00:00,257.42,257.42,255.5,255.5,7662.0,220.8878,220.8878,219.2403,219.2403,7662.0
2018-04-24 13:30:00,255.49,255.49,253.7,253.78,9749.0,219.2317,219.2317,217.6958,217.7644,9749.0
2018-04-24 14:00:00,253.65,255.55,252.78,254.43,10430.0,217.6529,219.2832,216.9063,218.3222,10430.0
2018-04-24 14:30:00,254.59,255.54,254.27,255.04,7475.0,218.4595,219.2746,218.1849,218.8456,7475.0
2018-04-24 15:00:00,255.3,256.84,255.3,255.83,14005.0,219.0687,220.3901,219.0687,219.5235,14005.0
2018-04-24 15:30:00,255.78,256.08,254.8,255.78,48502.0,219.4806,219.738,218.6397,219.4806,48502.0
2018-04-25 09:30:00,255.78,256.9,249.1,249.36,33498.0,219.4806,220.4416,213.7486,213.9717,33498.0
2018-04-25 10:00:00,249.91,250.92,248.42,250.92,24661.0,214.4436,215.3103,213.1651,215.3103,24661.0
2018-04-25 10:30:00,250.9,253.16,250.76,252.24,15677.0,215.2931,217.2324,215.173,216.443,15677.0
2018-04-25 11:00:00,252.12,253.29,251.31,251.31,13006.0,216.34,217.3439,215.6449,215.6449,13006.0
2018-04-25 11:30:00,251.59,251.97,250.83,250.97,19744.0,215.8852,216.2113,215.2331,215.3532,19744.0
2018-04-25 12:00:00,251.0,252.27,250.8,252.27,21658.0,215.3789,216.4687,215.2073,216.4687,21658.0
2018-04-25 12:30:00,251.96,252.69,251.92,252.59,5355.0,216.2027,216.8291,216.1684,216.7433,5355.0
2018-04-25 13:00:00,252.47,252.71,251.86,252.25,11901.0,216.6403,216.8463,216.1169,216.4515,11901.0
2018-04-25 13:30:00,252.17,253.4,252.0,253.18,12201.0,216.3829,217.4383,216.237,217.2496,12201.0
2018-04-25 14:00:00,253.24,253.38,251.7,252.16,8893.0,217.301,217.4212,215.9796,216.3743,8893.0
2018-04-25 14:30:00,252.33,253.8,252.32,253.8,11075.0,216.5202,217.7816,216.5116,217.7816,11075.0
2018-04-25 15:00:00,253.85,253.9,252.82,253.12,12090.0,217.8245,217.8674,216.9406,217.1981,12090.0
2018-04-25 15:30:00,253.24,253.32,251.81,252.49,44768.0,217.301,217.3697,216.074,216.6575,44768.0
2018-04-26 09:30:00,252.85,252.85,249.75,251.01,14133.0,216.9664,216.9664,214.3063,215.3875,14133.0
2018-04-26 10:00:00,250.95,251.67,250.66,251.49,7775.0,215.336,215.9539,215.0872,215.7994,7775.0
2018-04-26 10:30:00,251.58,252.13,251.17,251.51,7104.0,215.8766,216.3486,215.5248,215.8166,7104.0
2018-04-26 11:00:00,251.55,251.99,250.48,250.62,13678.0,215.8509,216.2284,214.9327,215.0529,13678.0
2018-04-26 11:30:00,250.47,250.89,249.37,250.01,9387.0,214.9242,215.2845,213.9803,214.5294,9387.0
2018-04-26 12:00:00,250.17,251.05,249.91,250.96,4864.0,214.6667,215.4218,214.4436,215.3446,4864.0
2018-04-26 12:30:00,250.73,251.34,250.54,251.02,4909.0,215.1473,215.6707,214.9842,215.3961,4909.0
2018-04-26 13:00:00,250.88,252.08,250.88,251.8,5515.0,215.276,216.3057,215.276,216.0654,5515.0
2018-04-26 13:30:00,251.82,252.73,251.51,252.38,5625.0,216.0826,216.8634,215.8166,216.5631,5625.0
2018-04-26 14:00:00,252.35,252.69,251.98,252.17,10792.0,216.5374,216.8291,216.2199,216.3829,10792.0
2018-04-26 14:30:00,252.09,253.35,252.0,252.44,15614.0,216.3142,217.3954,216.237,216.6146,15614.0
2018-04-26 15:00:00,252.44,252.45,251.71,251.91,12875.0,216.6146,216.6232,215.9882,216.1598,12875.0
2018-04-26 15:30:00,251.9,252.0,251.47,251.5,31616.0,216.1512,216.237,215.7822,215.808,31616.0
2018-04-27 09:30:00,251.62,252.26,249.46,249.5,16491.0,215.9109,216.4601,214.0575,214.0918,16491.0
2018-04-27 10:00:00,249.97,250.32,247.33,247.34,18137.0,214.4951,214.7954,212.2298,212.2384,18137.0
2018-04-27 10:30:00,247.49,247.49,244.81,244.81,14703.0,212.3671,212.3671,210.0674,210.0674,14703.0
2018-04-27 11:00:00,244.75,246.07,244.75,246.07,10833.0,210.0159,211.1486,210.0159,211.1486,10833.0
2018-04-27 11:30:00,245.86,245.95,245.17,245.43,8378.0,210.9684,211.0456,210.3763,210.5994,8378.0
2018-04-27 12:00:00,245.28,245.71,245.19,245.54,3446.0,210.4707,210.8397,210.3935,210.6938,3446.0
2018-04-27 12:30:00,245.84,245.92,245.38,245.38,3830.0,210.9512,211.0199,210.5565,210.5565,3830.0
2018-04-27 13:00:00,245.7,246.52,245.66,246.11,6869.0,210.8311,211.5347,210.7968,211.1829,6869.0
2018-04-27 13:30:00,246.07,246.08,245.6,245.66,5464.0,211.1486,211.1572,210.7453,210.7968,5464.0
2018-04-27 14:00:00,245.59,246.36,245.59,246.2,3520.0,210.7367,211.3974,210.7367,211.2601,3520.0
2018-04-27 14:30:00,246.32,246.51,246.0,246.16,3501.0,211.3631,211.5261,211.0885,211.2258,3501.0
2018-04-27 15:00:00,246.14,246.53,246.0,246.21,5324.0,211.2087,211.5433,211.0885,211.2687,5324.0
2018-04-27 15:30:00,246.13,246.47,245.54,245.8,65879.0,211.2001,211.4918,210.6938,210.9169,65879.0
2018-04-30 09:30:00,245.41,247.16,244.61,246.49,18579.0,210.5823,212.0839,209.8958,211.509,18579.0
2018-04-30 10:00:00,246.49,247.04,244.68,245.26,12461.0,211.509,211.9809,209.9559,210.4535,12461.0
2018-04-30 10:30:00,245.65,245.86,245.25,245.61,8153.0,210.7882,210.9684,210.445,210.7539,8153.0
2018-04-30 11:00:00,245.81,247.2,245.81,246.88,11346.0,210.9255,212.1182,210.9255,211.8436,11346.0
2018-04-30 11:30:00,246.92,247.19,245.9,245.9,9257.0,211.878,212.1096,211.0027,211.0027,9257.0
2018-04-30 12:00:00,245.98,246.06,245.45,246.06,7473.0,211.0714,211.14,210.6166,211.14,7473.0
2018-04-30 12:30:00,246.15,246.23,245.62,246.08,9022.0,211.2172,211.2859,210.7624,211.1572,9022.0
2018-04-30 13:00:00,246.18,246.22,245.44,245.96,8815.0,211.243,211.2773,210.608,211.0542,8815.0
2018-04-30 13:30:00,245.74,246.34,245.7,246.34,6161.0,210.8654,211.3803,210.8311,211.3803,6161.0
2018-04-30 14:00:00,245.98,245.98,244.74,244.98,7687.0,211.0714,211.0714,210.0073,210.2133,7687.0
2018-04-30 14:30:00,244.69,244.82,244.04,244.14,6952.0,209.9644,210.076,209.4067,209.4925,6952.0
2018-04-30 15:00:00,244.24,244.26,243.17,243.37,12355.0,209.5783,209.5955,208.6601,208.8318,12355.0
2018-04-30 15:30:00,243.4,244.82,243.13,243.21,55589.0,208.8575,210.076,208.6258,208.6945,55589.0
2018-05-01 09:30:00,242.67,243.42,241.24,242.01,55765.0,208.2311,208.8747,207.004,207.6648,55765.0
2018-05-01 10:00:00,242.08,242.08,237.23,237.56,49287.0,207.7248,207.7248,203.5631,203.8463,49287.0
2018-05-01 10:30:00,237.67,238.45,237.16,237.69,17603.0,203.9407,204.61,203.5031,203.9578,17603.0
2018-05-01 11:00:00,237.32,237.32,235.56,235.71,23290.0,203.6404,203.6404,202.1301,202.2588,23290.0
2018-05-01 11:30:00,235.72,236.41,235.35,235.45,17543.0,202.2674,202.8595,201.9499,202.0357,17543.0
2018-05-01 12:00:00,235.46,235.46,233.66,234.14,58111.0,202.0443,202.0443,200.4998,200.9117,58111.0
2018-05-01 12:30:00,234.09,234.1,232.26,232.62,37936.0,200.8687,200.8773,199.2985,199.6074,37936.0
2018-05-01 13:00:00,232.56,232.64,230.06,230.24,27341.0,199.5559,199.6245,197.4107,197.5651,27341.0
2018-05-01 13:30:00,230.11,232.49,229.58,232.17,18717.0,197.4536,199.4958,196.9988,199.2212,18717.0
2018-05-01 14:00:00,232.15,233.98,231.63,233.81,32027.0,199.2041,200.7744,198.7579,200.6285,32027.0
2018-05-01 14:30:00,233.92,234.08,233.2,233.72,21150.0,200.7229,200.8602,200.1051,200.5513,21150.0
2018-05-01 15:00:00,233.77,233.88,232.72,233.05,49241.0,200.5942,200.6885,199.6932,199.9763,49241.0
2018-05-01 15:30:00,233.18,234.99,232.95,234.68,84075.0,200.0879,201.641,199.8905,201.375,84075.0
2018-05-02 09:30:00,233.77,236.11,233.33,234.34,24206.0,200.5942,202.6021,200.2166,201.0833,24206.0
2018-05-02 10:00:00,234.31,236.04,234.31,235.47,32077.0,201.0575,202.542,201.0575,202.0529,32077.0
2018-05-02 10:30:00,235.5,237.59,235.41,237.45,38963.0,202.0786,203.872,202.0014,203.7519,38963.0
2018-05-02 11:00:00,237.45,237.81,235.12,235.62,42520.0,203.7519,204.0608,201.7526,202.1816,42520.0
2018-05-02 11:30:00,235.63,236.22,234.7,235.16,10494.0,202.1902,202.6965,201.3922,201.7869,10494.0
2018-05-02 12:00:00,235.25,236.01,234.87,235.62,7500.0,201.8641,202.5163,201.5381,202.1816,7500.0
2018-05-02 12:30:00,235.55,236.06,235.44,235.67,8219.0,202.1215,202.5592,202.0272,202.2245,8219.0
2018-05-02 13:00:00,235.65,235.81,234.86,234.86,9661.0,202.2074,202.3447,201.5295,201.5295,9661.0
2018-05-02 13:30:00,234.95,234.99,233.86,234.03,12739.0,201.6067,201.641,200.6714,200.8173,12739.0
2018-05-02 14:00:00,234.15,235.26,233.99,235.25,50628.0,200.9202,201.8727,200.7829,201.8641,50628.0
2018-05-02 14:30:00,234.72,235.22,233.85,233.86,15165.0,201.4093,201.8384,200.6628,200.6714,15165.0
2018-05-02 15:00:00,233.97,233.97,231.65,231.92,26193.0,200.7658,200.7658,198.775,199.0067,26193.0
2018-05-02 15:30:00,232.02,232.75,230.37,231.76,146645.0,199.0925,199.7189,197.6767,198.8694,146645.0
2018-05-03 09:30:00,221.8,228.39,216.01,217.6,106287.0,190.3229,195.9777,185.3546,186.719,106287.0
2018-05-03 10:00:00,217.0,217.21,211.62,213.02,101376.0,186.2041,186.3843,181.5876,182.7889,101376.0
2018-05-03 10:30:00,212.76,213.91,212.11,213.15,110974.0,182.5658,183.5526,182.0081,182.9005,110974.0
2018-05-03 11:00:00,213.34,214.97,212.96,213.62,58338.0,183.0635,184.4622,182.7374,183.3038,58338.0
2018-05-03 11:30:00,213.7,215.15,213.27,214.27,61447.0,183.3724,184.6166,183.0035,183.8615,61447.0
2018-05-03 12:00:00,214.27,214.62,213.11,213.29,46782.0,183.8615,184.1619,182.8662,183.0206,46782.0
2018-05-03 12:30:00,213.21,216.11,212.82,215.8,58881.0,182.952,185.4404,182.6173,185.1744,58881.0
2018-05-03 13:00:00,215.82,215.82,214.35,214.35,51777.0,185.1916,185.1916,183.9302,183.9302,51777.0
2018-05-03 13:30:00,214.42,214.87,213.39,214.58,43027.0,183.9902,184.3764,183.1064,184.1275,43027.0
2018-05-03 14:00:00,214.54,215.0,214.0,214.42,26184.0,184.0932,184.4879,183.6299,183.9902,26184.0
2018-05-03 14:30:00,214.42,214.89,213.81,214.0,44090.0,183.9902,184.3935,183.4668,183.6299,44090.0
2018-05-03 15:00:00,213.95,213.99,209.05,209.42,137565.0,183.5869,183.6213,179.3823,179.6998,137565.0
2018-05-03 15:30:00,209.42,211.01,206.27,207.3,254333.0,179.6998,181.0642,176.9969,177.8807,254333.0
2018-05-04 09:30:00,206.91,206.92,201.91,205.63,155971.0,177.546,177.5546,173.2556,176.4477,155971.0
2018-05-04 10:00:00,205.48,208.39,204.31,207.01,276068.0,176.319,178.816,175.315,177.6318,276068.0
2018-05-04 10:30:00,207.02,208.82,205.82,206.97,98016.0,177.6404,179.185,176.6107,177.5975,98016.0
2018-05-04 11:00:00,206.97,207.71,204.6,204.77,127622.0,177.5975,178.2325,175.5639,175.7097,127622.0
2018-05-04 11:30:00,204.77,205.85,204.62,205.47,62063.0,175.7097,176.6365,175.581,176.3104,62063.0
2018-05-04 12:00:00,205.6,207.57,205.6,207.57,29039.0,176.422,178.1124,176.422,178.1124,29039.0
2018-05-04 12:30:00,207.5,208.11,207.49,208.11,23765.0,178.0523,178.5757,178.0437,178.5757,23765.0
2018-05-04 13:00:00,208.04,209.26,208.04,209.09,31040.0,178.5157,179.5625,178.5157,179.4167,31040.0
2018-05-04 13:30:00,209.08,209.82,208.89,209.79,22926.0,179.4081,180.0431,179.245,180.0173,22926.0
2018-05-04 14:00:00,209.66,209.95,209.25,209.7,22957.0,179.9058,180.1546,179.554,179.9401,22957.0
2018-05-04 14:30:00,209.73,209.93,209.37,209.61,26938.0,179.9658,180.1375,179.6569,179.8629,26938.0
2018-05-04 15:00:00,209.65,210.85,209.65,210.85,24084.0,179.8972,180.9269,179.8972,180.9269,24084.0
2018-05-04 15:30:00,210.85,210.96,210.3,210.65,111591.0,180.9269,181.0213,180.4549,180.7553,111591.0
2018-05-07 09:30:00,210.43,215.71,210.32,213.97,75919.0,180.5665,185.0972,180.4721,183.6041,75919.0
2018-05-07 10:00:00,214.01,216.68,214.01,215.73,48523.0,183.6384,185.9295,183.6384,185.1143,48523.0
2018-05-07 10:30:00,215.79,215.79,214.11,215.56,53858.0,185.1658,185.1658,183.7242,184.9685,53858.0
2018-05-07 11:00:00,215.54,216.1,214.39,215.36,41557.0,184.9513,185.4318,183.9645,184.7968,41557.0
2018-05-07 11:30:00,215.32,215.46,214.71,215.18,24059.0,184.7625,184.8827,184.2391,184.6424,24059.0
2018-05-07 12:00:00,215.11,215.88,214.59,215.88,24570.0,184.5823,185.243,184.1361,185.243,24570.0
2018-05-07 12:30:00,215.84,215.92,215.55,215.92,24899.0,185.2087,185.2774,184.9599,185.2774,24899.0
2018-05-07 13:00:00,216.06,216.19,215.49,215.56,22714.0,185.3975,185.5091,184.9084,184.9685,22714.0
2018-05-07 13:30:00,215.52,216.39,215.34,216.37,22978.0,184.9341,185.6807,184.7797,185.6635,22978.0
2018-05-07 14:00:00,216.33,217.19,215.91,217.03,27798.0,185.6292,186.3671,185.2688,186.2298,27798.0
2018-05-07 14:30:00,217.06,217.28,216.01,216.29,33876.0,186.2556,186.4444,185.3546,185.5949,33876.0
2018-05-07 15:00:00,216.26,216.83,216.0,216.75,51500.0,185.5691,186.0582,185.346,185.9896,51500.0
2018-05-07 15:30:00,216.77,217.16,215.12,215.84,91783.0,186.0067,186.3414,184.5909,185.2087,91783.0
2018-05-08 09:30:00,215.77,218.35,215.51,216.92,70745.0,185.1487,187.3625,184.9256,186.1355,70745.0
2018-05-08 10:00:00,216.91,217.0,215.26,216.25,81852.0,186.1269,186.2041,184.711,185.5605,81852.0
2018-05-08 10:30:00,216.36,217.15,215.96,216.96,35750.0,185.6549,186.3328,185.3117,186.1698,35750.0
2018-05-08 11:00:00,216.76,217.19,216.26,216.71,33991.0,185.9982,186.3671,185.5691,185.9553,33991.0
2018-05-08 11:30:00,216.75,216.85,215.52,216.36,23148.0,185.9896,186.0754,184.9341,185.6549,23148.0
2018-05-08 12:00:00,216.24,217.57,215.78,217.39,42214.0,185.552,186.6932,185.1572,186.5388,42214.0
2018-05-08 12:30:00,217.5,218.29,217.49,217.94,36291.0,186.6331,187.311,186.6246,187.0107,36291.0
2018-05-08 13:00:00,217.87,218.15,217.67,217.77,18382.0,186.9506,187.1909,186.779,186.8648,18382.0
2018-05-08 13:30:00,217.86,218.3,217.61,218.01,18580.0,186.9421,187.3196,186.7275,187.0708,18580.0
2018-05-08 14:00:00,218.03,221.23,218.03,220.08,36849.0,187.0879,189.8338,187.0879,188.847,36849.0
2018-05-08 14:30:00,220.09,221.11,219.65,220.86,45131.0,188.8556,189.7308,188.478,189.5163,45131.0
2018-05-08 15:00:00,220.93,220.93,219.86,220.65,35594.0,189.5764,189.5764,188.6582,189.3361,35594.0
2018-05-08 15:30:00,220.76,221.93,220.73,221.81,133660.0,189.4305,190.4345,189.4048,190.3315,133660.0
2018-05-09 09:30:00,224.01,224.38,221.15,222.12,92685.0,192.2193,192.5368,189.7651,190.5975,92685.0
2018-05-09 10:00:00,222.14,222.14,220.89,221.82,36808.0,190.6147,190.6147,189.542,190.3401,36808.0
2018-05-09 10:30:00,221.53,222.32,221.37,221.5,59502.0,190.0912,190.7691,189.9539,190.0655,59502.0
2018-05-09 11:00:00,221.51,222.92,221.15,222.92,23941.0,190.0741,191.284,189.7651,191.284,23941.0
2018-05-09 11:30:00,222.77,223.44,222.37,223.21,21507.0,191.1552,191.7302,190.812,191.5328,21507.0
2018-05-09 12:00:00,223.44,223.72,222.62,223.02,14108.0,191.7302,191.9704,191.0265,191.3698,14108.0
2018-05-09 12:30:00,223.05,224.19,222.99,224.14,14743.0,191.3955,192.3737,191.344,192.3308,14743.0
2018-05-09 13:00:00,224.14,224.5,223.57,224.5,16387.0,192.3308,192.6397,191.8417,192.6397,16387.0
2018-05-09 13:30:00,224.39,224.59,222.84,223.39,18460.0,192.5453,192.717,191.2153,191.6873,18460.0
2018-05-09 14:00:00,223.39,223.39,222.75,223.21,35059.0,191.6873,191.6873,191.1381,191.5328,35059.0
2018-05-09 14:30:00,223.13,223.47,222.87,223.0,31758.0,191.4642,191.7559,191.2411,191.3526,31758.0
2018-05-09 15:00:00,223.0,223.17,221.88,221.93,28168.0,191.3526,191.4985,190.3915,190.4345,28168.0
2018-05-09 15:30:00,221.82,221.87,220.89,221.53,65240.0,190.3401,190.383,189.542,190.0912,65240.0
2018-05-10 09:30:00,221.49,223.71,221.29,222.95,32855.0,190.0569,191.9618,189.8853,191.3097,32855.0
2018-05-10 10:00:00,222.95,224.43,222.95,223.63,13429.0,191.3097,192.5797,191.3097,191.8932,13429.0
2018-05-10 10:30:00,223.71,224.27,223.65,223.81,8323.0,191.9618,192.4424,191.9104,192.0476,8323.0
2018-05-10 11:00:00,223.81,224.16,222.99,223.13,11437.0,192.0476,192.348,191.344,191.4642,11437.0
2018-05-10 11:30:00,223.15,224.07,223.02,223.88,11551.0,191.4813,192.2708,191.3698,192.1077,11551.0
2018-05-10 12:00:00,224.0,224.46,223.84,224.32,13280.0,192.2107,192.6054,192.0734,192.4853,13280.0
2018-05-10 12:30:00,224.23,224.8,223.99,224.39,16925.0,192.408,192.8972,192.2021,192.5453,16925.0
2018-05-10 13:00:00,224.5,224.54,223.68,223.68,12628.0,192.6397,192.6741,191.9361,191.9361,12628.0
2018-05-10 13:30:00,223.83,223.88,223.09,223.17,11722.0,192.0648,192.1077,191.4298,191.4985,11722.0
2018-05-10 14:00:00,223.15,223.55,222.65,222.83,16508.0,191.4813,191.8245,191.0523,191.2067,16508.0
2018-05-10 14:30:00,222.96,223.11,221.87,221.97,13739.0,191.3183,191.447,190.383,190.4688,13739.0
2018-05-10 15:00:00,222.11,222.13,221.62,222.04,24131.0,190.5889,190.6061,190.1684,190.5288,24131.0
2018-05-10 15:30:00,221.87,222.59,221.78,222.5,44596.0,190.383,191.0008,190.3057,190.9236,44596.0
2018-05-11 09:30:00,222.51,223.43,221.57,222.84,58264.0,190.9321,191.7216,190.1255,191.2153,58264.0
2018-05-11 10:00:00,223.0,223.37,222.02,222.24,22636.0,191.3526,191.6701,190.5117,190.7005,22636.0
2018-05-11 10:30:00,222.24,222.88,221.99,222.62,35177.0,190.7005,191.2496,190.4859,191.0265,35177.0
2018-05-11 11:00:00,222.62,223.16,222.55,222.61,12963.0,191.0265,191.4899,190.9665,191.0179,12963.0
2018-05-11 11:30:00,222.61,222.65,222.23,222.3,11146.0,191.0179,191.0523,190.6919,190.7519,11146.0
2018-05-11 12:00:00,222.4,222.66,221.18,221.19,24110.0,190.8378,191.0609,189.7909,189.7995,24110.0
2018-05-11 12:30:00,221.18,221.27,220.75,221.06,17910.0,189.7909,189.8681,189.4219,189.6879,17910.0
2018-05-11 13:00:00,221.0,221.18,220.28,220.38,18399.0,189.6364,189.7909,189.0186,189.1044,18399.0
2018-05-11 13:30:00,220.37,220.37,219.23,219.62,43608.0,189.0958,189.0958,188.1176,188.4523,43608.0
2018-05-11 14:00:00,219.75,220.2,219.48,220.01,20256.0,188.5638,188.95,188.3321,188.7869,20256.0
2018-05-11 14:30:00,220.02,220.39,219.89,220.32,20042.0,188.7955,189.113,188.684,189.0529,20042.0
2018-05-11 15:00:00,220.42,220.54,220.21,220.43,19818.0,189.1387,189.2417,188.9585,189.1473,19818.0
2018-05-11 15:30:00,220.43,220.65,220.0,220.17,47132.0,189.1473,189.3361,188.7784,188.9242,47132.0
2018-05-14 09:30:00,220.0,220.61,219.05,219.05,12855.0,188.7784,189.3018,187.9632,187.9632,12855.0
2018-05-14 10:00:00,219.21,219.58,217.49,218.2,48729.0,188.1005,188.418,186.6246,187.2338,48729.0
2018-05-14 10:30:00,218.34,218.88,216.82,216.83,54237.0,187.3539,187.8173,186.0496,186.0582,54237.0
2018-05-14 11:00:00,216.78,217.42,216.21,216.21,25509.0,186.0153,186.5645,185.5262,185.5262,25509.0
2018-05-14 11:30:00,216.21,216.43,213.26,215.53,61869.0,185.5262,185.715,182.9949,184.9427,61869.0
2018-05-14 12:00:00,215.37,217.82,214.97,217.43,22041.0,184.8054,186.9077,184.4622,186.5731,22041.0
2018-05-14 12:30:00,217.43,217.54,216.54,216.54,15897.0,186.5731,186.6675,185.8094,185.8094,15897.0
2018-05-14 13:00:00,216.54,217.01,216.26,216.94,11469.0,185.8094,186.2127,185.5691,186.1526,11469.0
2018-05-14 13:30:00,216.95,217.47,216.88,217.12,10572.0,186.1612,186.6074,186.1011,186.3071,10572.0
2018-05-14 14:00:00,217.05,217.1,216.43,216.44,13429.0,186.247,186.2899,185.715,185.7236,13429.0
2018-05-14 14:30:00,216.35,218.8,216.21,218.6,32775.0,185.6463,187.7487,185.5262,187.577,32775.0
2018-05-14 15:00:00,218.68,218.69,218.07,218.39,15497.0,187.6457,187.6543,187.1223,187.3968,15497.0
2018-05-14 15:30:00,218.59,218.82,217.97,218.47,52218.0,187.5685,187.7658,187.0364,187.4655,52218.0
2018-05-15 09:30:00,218.13,218.95,217.38,217.71,17304.0,187.1737,187.8774,186.5302,186.8133,17304.0
2018-05-15 10:00:00,217.48,218.64,217.16,218.08,19788.0,186.616,187.6114,186.3414,187.1308,19788.0
2018-05-15 10:30:00,218.0,218.8,217.75,218.56,26074.0,187.0622,187.7487,186.8477,187.5427,26074.0
2018-05-15 11:00:00,218.72,218.96,218.27,218.35,10925.0,187.68,187.8859,187.2939,187.3625,10925.0
2018-05-15 11:30:00,218.35,218.71,218.0,218.1,18697.0,187.3625,187.6714,187.0622,187.148,18697.0
2018-05-15 12:00:00,218.0,218.2,217.38,217.89,27360.0,187.0622,187.2338,186.5302,186.9678,27360.0
2018-05-15 12:30:00,217.97,218.57,217.89,218.32,24482.0,187.0364,187.5513,186.9678,187.3368,24482.0
2018-05-15 13:00:00,218.41,218.44,218.0,218.07,9720.0,187.414,187.4397,187.0622,187.1223,9720.0
2018-05-15 13:30:00,218.07,218.2,217.63,217.79,18652.0,187.1223,187.2338,186.7447,186.882,18652.0
2018-05-15 14:00:00,217.71,218.99,217.71,218.8,23253.0,186.8133,187.9117,186.8133,187.7487,23253.0
2018-05-15 14:30:00,218.81,219.22,218.3,218.46,17282.0,187.7572,188.109,187.3196,187.4569,17282.0
2018-05-15 15:00:00,218.5,218.61,218.0,218.11,18190.0,187.4912,187.5856,187.0622,187.1566,18190.0
2018-05-15 15:30:00,218.18,218.5,217.99,218.41,49138.0,187.2166,187.4912,187.0536,187.414,49138.0
2018-05-16 09:30:00,218.58,221.17,218.58,220.75,19824.0,187.5599,189.7823,187.5599,189.4219,19824.0
2018-05-16 10:00:00,220.81,220.81,219.47,220.3,16559.0,189.4734,189.4734,188.3236,189.0358,16559.0
2018-05-16 10:30:00,220.31,221.5,220.27,220.77,16413.0,189.0444,190.0655,189.01,189.4391,16413.0
2018-05-16 11:00:00,220.76,221.25,220.22,220.66,40014.0,189.4305,189.851,188.9671,189.3447,40014.0
2018-05-16 11:30:00,220.65,220.97,220.25,220.25,18296.0,189.3361,189.6107,188.9929,188.9929,18296.0
2018-05-16 12:00:00,220.33,221.49,220.33,221.44,14157.0,189.0615,190.0569,189.0615,190.014,14157.0
2018-05-16 12:30:00,221.45,222.03,220.98,221.06,23354.0,190.0226,190.5203,189.6193,189.6879,23354.0
2018-05-16 13:00:00,221.22,221.32,220.41,220.62,10366.0,189.8252,189.911,189.1302,189.3104,10366.0
2018-05-16 13:30:00,220.62,221.25,220.62,221.25,11945.0,189.3104,189.851,189.3104,189.851,11945.0
2018-05-16 14:00:00,221.23,221.57,220.98,221.18,17355.0,189.8338,190.1255,189.6193,189.7909,17355.0
2018-05-16 14:30:00,221.16,221.29,220.92,221.03,21906.0,189.7737,189.8853,189.5678,189.6622,21906.0
2018-05-16 15:00:00,221.03,221.33,220.9,220.93,25958.0,189.6622,189.9196,189.5506,189.5764,25958.0
2018-05-16 15:30:00,220.99,221.16,220.36,220.59,54391.0,189.6279,189.7737,189.0873,189.2846,54391.0
2018-05-17 09:30:00,220.02,221.18,219.59,220.47,9555.0,188.7955,189.7909,188.4265,189.1817,9555.0
2018-05-17 10:00:00,220.59,222.03,220.57,221.96,11155.0,189.2846,190.5203,189.2675,190.4602,11155.0
2018-05-17 10:30:00,221.97,222.73,221.7,222.13,8601.0,190.4688,191.1209,190.2371,190.6061,8601.0
2018-05-17 11:00:00,222.1,222.11,221.19,221.6,9396.0,190.5803,190.5889,189.7995,190.1513,9396.0
2018-05-17 11:30:00,221.7,221.97,221.54,221.7,8092.0,190.2371,190.4688,190.0998,190.2371,8092.0
2018-05-17 12:00:00,221.7,221.71,221.16,221.35,10202.0,190.2371,190.2457,189.7737,189.9368,10202.0
2018-05-17 12:30:00,221.35,221.48,220.82,220.82,6937.0,189.9368,190.0483,189.482,189.482,6937.0
2018-05-17 13:00:00,220.81,220.85,220.4,220.7,4034.0,189.4734,189.5077,189.1216,189.379,4034.0
2018-05-17 13:30:00,220.82,221.04,220.24,220.36,12918.0,189.482,189.6708,188.9843,189.0873,12918.0
2018-05-17 14:00:00,220.42,220.64,220.07,220.53,16059.0,189.1387,189.3275,188.8384,189.2331,16059.0
2018-05-17 14:30:00,220.63,220.8,220.24,220.24,8465.0,189.3189,189.4648,188.9843,188.9843,8465.0
2018-05-17 15:00:00,220.43,220.72,220.17,220.5,9712.0,189.1473,189.3962,188.9242,189.2074,9712.0
2018-05-17 15:30:00,220.51,220.93,220.42,220.8,28162.0,189.216,189.5764,189.1387,189.4648,28162.0
2018-05-18 09:30:00,220.94,222.1,220.94,221.56,16862.0,189.585,190.5803,189.585,190.117,16862.0
2018-05-18 10:00:00,221.58,221.58,220.92,221.12,17744.0,190.1341,190.1341,189.5678,189.7394,17744.0
2018-05-18 10:30:00,221.07,221.96,220.46,221.63,19338.0,189.6965,190.4602,189.1731,190.177,19338.0
2018-05-18 11:00:00,221.71,222.46,221.03,221.03,8436.0,190.2457,190.8892,189.6622,189.6622,8436.0
2018-05-18 11:30:00,221.33,221.6,221.08,221.27,8157.0,189.9196,190.1513,189.7051,189.8681,8157.0
2018-05-18 12:00:00,221.23,221.26,220.88,220.99,21311.0,189.8338,189.8595,189.5335,189.6279,21311.0
2018-05-18 12:30:00,220.98,221.51,220.89,221.42,14082.0,189.6193,190.0741,189.542,189.9968,14082.0
2018-05-18 13:00:00,221.43,222.38,221.32,222.16,5997.0,190.0054,190.8206,189.911,190.6318,5997.0
2018-05-18 13:30:00,222.2,222.32,221.79,222.1,4812.0,190.6661,190.7691,190.3143,190.5803,4812.0
2018-05-18 14:00:00,222.09,222.32,221.88,222.26,7468.0,190.5717,190.7691,190.3915,190.7176,7468.0
2018-05-18 14:30:00,222.26,222.5,222.07,222.34,6225.0,190.7176,190.9236,190.5546,190.7863,6225.0
2018-05-18 15:00:00,222.34,222.34,221.99,222.1,12323.0,190.7863,190.7863,190.4859,190.5803,12323.0
2018-05-18 15:30:00,222.06,222.45,221.68,221.68,45895.0,190.546,190.8807,190.2199,190.2199,45895.0
2018-05-21 09:30:00,223.31,225.97,222.26,224.08,12585.0,191.6186,193.9011,190.7176,192.2793,12585.0
2018-05-21 10:00:00,224.09,224.9,223.25,224.48,13725.0,192.2879,192.983,191.5671,192.6226,13725.0
2018-05-21 10:30:00,224.65,225.73,224.28,225.29,35495.0,192.7684,193.6952,192.4509,193.3176,35495.0
2018-05-21 11:00:00,225.5,225.5,222.91,222.91,16644.0,193.4978,193.4978,191.2754,191.2754,16644.0
2018-05-21 11:30:00,223.19,223.74,222.88,223.22,31399.0,191.5156,191.9876,191.2496,191.5414,31399.0
2018-05-21 12:00:00,223.16,223.77,222.81,223.3,7861.0,191.4899,192.0133,191.1896,191.61,7861.0
2018-05-21 12:30:00,223.27,223.47,222.96,223.13,6208.0,191.5843,191.7559,191.3183,191.4642,6208.0
2018-05-21 13:00:00,223.09,223.27,222.65,222.65,26882.0,191.4298,191.5843,191.0523,191.0523,26882.0
2018-05-21 13:30:00,223.04,223.39,222.8,223.2,5919.0,191.3869,191.6873,191.181,191.5242,5919.0
2018-05-21 14:00:00,223.14,223.3,222.91,223.2,8025.0,191.4727,191.61,191.2754,191.5242,8025.0
2018-05-21 14:30:00,222.85,223.28,222.51,223.28,6981.0,191.2239,191.5929,190.9321,191.5929,6981.0
2018-05-21 15:00:00,223.09,223.27,222.63,222.86,11018.0,191.4298,191.5843,191.0351,191.2325,11018.0
2018-05-21 15:30:00,222.8,223.15,222.35,222.75,45146.0,191.181,191.4813,190.7948,191.1381,45146.0
2018-05-22 09:30:00,223.65,223.65,219.38,220.56,25960.0,191.9104,191.9104,188.2463,189.2589,25960.0
2018-05-22 10:00:00,220.61,221.07,219.7,219.9,8706.0,189.3018,189.6965,188.5209,188.6925,8706.0
2018-05-22 10:30:00,220.04,220.86,220.04,220.83,9363.0,188.8127,189.5163,188.8127,189.4906,9363.0
2018-05-22 11:00:00,220.75,221.4,220.75,221.22,7071.0,189.4219,189.9797,189.4219,189.8252,7071.0
2018-05-22 11:30:00,221.06,221.42,220.76,220.88,15125.0,189.6879,189.9968,189.4305,189.5335,15125.0
2018-05-22 12:00:00,220.88,221.04,220.68,220.85,8252.0,189.5335,189.6708,189.3618,189.5077,8252.0
2018-05-22 12:30:00,220.82,220.82,220.3,220.48,7768.0,189.482,189.482,189.0358,189.1902,7768.0
2018-05-22 13:00:00,220.4,220.68,220.25,220.58,10664.0,189.1216,189.3618,188.9929,189.276,10664.0
2018-05-22 13:30:00,220.58,220.64,220.26,220.37,16323.0,189.276,189.3275,189.0015,189.0958,16323.0
2018-05-22 14:00:00,220.38,220.78,220.34,220.75,5586.0,189.1044,189.4477,189.0701,189.4219,5586.0
2018-05-22 14:30:00,220.85,220.92,220.21,220.29,9387.0,189.5077,189.5678,188.9585,189.0272,9387.0
2018-05-22 15:00:00,220.25,220.5,220.1,220.49,13309.0,188.9929,189.2074,188.8642,189.1988,13309.0
2018-05-22 15:30:00,220.44,220.85,220.29,220.75,67032.0,189.1559,189.5077,189.0272,189.4219,67032.0
2018-05-23 09:30:00,218.64,220.41,218.6,220.38,15569.0,187.6114,189.1302,187.577,189.1044,15569.0
2018-05-23 10:00:00,220.35,221.28,220.1,220.76,10441.0,189.0787,189.8767,188.8642,189.4305,10441.0
2018-05-23 10:30:00,220.59,221.0,220.44,220.77,6474.0,189.2846,189.6364,189.1559,189.4391,6474.0
2018-05-23 11:00:00,220.76,221.52,220.67,221.38,12576.0,189.4305,190.0826,189.3533,189.9625,12576.0
2018-05-23 11:30:00,221.5,222.59,221.43,221.79,15933.0,190.0655,191.0008,190.0054,190.3143,15933.0
2018-05-23 12:00:00,221.66,222.44,221.63,222.06,23003.0,190.2028,190.8721,190.177,190.546,23003.0
2018-05-23 12:30:00,221.94,223.2,221.94,222.93,19881.0,190.443,191.5242,190.443,191.2925,19881.0
2018-05-23 13:00:00,222.74,222.89,221.91,222.12,8578.0,191.1295,191.2582,190.4173,190.5975,8578.0
2018-05-23 13:30:00,222.06,222.27,221.21,222.07,42303.0,190.546,190.7262,189.8166,190.5546,42303.0
2018-05-23 14:00:00,222.15,222.67,222.06,222.21,12636.0,190.6232,191.0694,190.546,190.6747,12636.0
2018-05-23 14:30:00,222.16,222.41,221.86,222.3,11821.0,190.6318,190.8463,190.3744,190.7519,11821.0
2018-05-23 15:00:00,222.43,222.53,221.99,222.17,11488.0,190.8635,190.9493,190.4859,190.6404,11488.0
2018-05-23 15:30:00,222.17,222.57,222.01,222.53,38500.0,190.6404,190.9836,190.5031,190.9493,38500.0
2018-05-24 09:30:00,222.3,227.34,222.3,226.6,52574.0,191.3557,195.6941,191.3557,195.0571,52574.0
2018-05-24 10:00:00,226.26,228.11,226.14,226.49,29792.0,194.7644,196.3569,194.6611,194.9624,29792.0
2018-05-24 10:30:00,226.52,226.77,225.48,225.65,24714.0,194.9882,195.2034,194.093,194.2393,24714.0
2018-05-24 11:00:00,225.53,226.49,225.41,226.43,15727.0,194.1361,194.9624,194.0328,194.9108,15727.0
2018-05-24 11:30:00,226.4,226.97,226.14,226.97,11797.0,194.8849,195.3756,194.6611,195.3756,11797.0
2018-05-24 12:00:00,226.91,227.15,226.63,226.7,16747.0,195.324,195.5305,195.0829,195.1432,16747.0
2018-05-24 12:30:00,226.65,227.18,226.65,227.18,9725.0,195.1001,195.5564,195.1001,195.5564,9725.0
2018-05-24 13:00:00,227.16,227.53,227.04,227.38,20592.0,195.5392,195.8576,195.4359,195.7285,20592.0
2018-05-24 13:30:00,227.34,227.48,227.2,227.33,10818.0,195.6941,195.8146,195.5736,195.6855,10818.0
2018-05-24 14:00:00,227.36,227.63,227.24,227.41,18430.0,195.7113,195.9437,195.608,195.7544,18430.0
2018-05-24 14:30:00,227.35,227.61,227.3,227.43,26463.0,195.7027,195.9265,195.6597,195.7716,26463.0
2018-05-24 15:00:00,227.5,228.1,227.36,228.0,20683.0,195.8318,196.3483,195.7113,196.2622,20683.0
2018-05-24 15:30:00,227.99,228.04,227.39,227.51,63731.0,196.2536,196.2967,195.7371,195.8404,63731.0
2018-05-25 09:30:00,226.41,226.51,223.2,224.42,26242.0,194.8936,194.9796,192.1304,193.1806,26242.0
2018-05-25 10:00:00,224.58,225.09,224.34,224.44,13104.0,193.3183,193.7573,193.1117,193.1978,13104.0
2018-05-25 10:30:00,224.46,224.55,223.82,224.02,15024.0,193.215,193.2925,192.6641,192.8362,15024.0
2018-05-25 11:00:00,224.03,224.2,223.6,224.19,18134.0,192.8449,192.9912,192.4747,192.9826,18134.0
2018-05-25 11:30:00,224.19,224.67,224.0,224.31,14205.0,192.9826,193.3958,192.819,193.0859,14205.0
2018-05-25 12:00:00,224.38,225.09,224.22,225.0,24335.0,193.1461,193.7573,193.0084,193.6798,24335.0
2018-05-25 12:30:00,225.02,225.31,224.91,224.96,11590.0,193.697,193.9467,193.6024,193.6454,11590.0
2018-05-25 13:00:00,224.85,224.9,224.53,224.64,7426.0,193.5507,193.5937,193.2753,193.3699,7426.0
2018-05-25 13:30:00,224.57,224.57,223.7,224.2,9545.0,193.3097,193.3097,192.5608,192.9912,9545.0
2018-05-25 14:00:00,224.19,224.26,223.99,224.2,9287.0,192.9826,193.0428,192.8104,192.9912,9287.0
2018-05-25 14:30:00,224.24,225.19,224.06,224.92,18606.0,193.0256,193.8434,192.8707,193.611,18606.0
2018-05-25 15:00:00,224.61,224.96,224.45,224.93,11544.0,193.3441,193.6454,193.2064,193.6196,11544.0
2018-05-25 15:30:00,224.93,225.06,224.7,224.75,32107.0,193.6196,193.7315,193.4216,193.4646,32107.0
2018-05-29 09:30:00,222.26,224.0,222.26,223.29,23127.0,191.3212,192.819,191.3212,192.2079,23127.0
2018-05-29 10:00:00,223.34,223.73,222.22,223.03,18271.0,192.2509,192.5866,191.2868,191.9841,18271.0
2018-05-29 10:30:00,222.77,223.82,222.73,223.0,20681.0,191.7602,192.6641,191.7258,191.9582,20681.0
2018-05-29 11:00:00,223.0,223.22,222.79,223.2,12219.0,191.9582,192.1476,191.7775,192.1304,12219.0
2018-05-29 11:30:00,223.07,223.07,221.61,221.61,10578.0,192.0185,192.0185,190.7617,190.7617,10578.0
2018-05-29 12:00:00,221.56,221.56,220.15,220.31,10895.0,190.7187,190.7187,189.505,189.6427,10895.0
2018-05-29 12:30:00,220.54,221.36,220.54,221.28,6830.0,189.8407,190.5465,189.8407,190.4777,6830.0
2018-05-29 13:00:00,221.03,221.11,220.63,220.65,10323.0,190.2625,190.3313,189.9181,189.9353,10323.0
2018-05-29 13:30:00,220.55,220.56,219.82,220.14,10177.0,189.8493,189.8579,189.2209,189.4963,10177.0
2018-05-29 14:00:00,220.09,220.09,219.0,219.3,34082.0,189.4533,189.4533,188.515,188.7733,34082.0
2018-05-29 14:30:00,219.36,219.69,218.74,218.93,9602.0,188.8249,189.109,188.2912,188.4548,9602.0
2018-05-29 15:00:00,218.9,219.36,218.48,218.8,23400.0,188.429,188.8249,188.0674,188.3429,23400.0
2018-05-29 15:30:00,218.79,219.7,218.68,219.51,64722.0,188.3343,189.1176,188.2396,188.954,64722.0
2018-05-30 09:30:00,220.56,220.98,218.52,218.62,19547.0,189.8579,190.2194,188.1018,188.1879,19547.0
2018-05-30 10:00:00,218.84,220.11,218.64,220.01,11188.0,188.3773,189.4705,188.2051,189.3844,11188.0
2018-05-30 10:30:00,220.1,221.21,219.99,220.81,23835.0,189.4619,190.4174,189.3672,190.0731,23835.0
2018-05-30 11:00:00,220.83,222.65,220.75,221.38,24966.0,190.0903,191.6569,190.0214,190.5637,24966.0
2018-05-30 11:30:00,221.43,222.65,221.39,222.37,9500.0,190.6068,191.6569,190.5723,191.4159,9500.0
2018-05-30 12:00:00,222.77,223.09,221.93,222.04,6542.0,191.7602,192.0357,191.0372,191.1319,6542.0
2018-05-30 12:30:00,222.04,222.66,221.77,222.34,8670.0,191.1319,191.6656,190.8994,191.3901,8670.0
2018-05-30 13:00:00,222.41,223.11,222.36,222.99,5792.0,191.4504,192.0529,191.4073,191.9496,5792.0
2018-05-30 13:30:00,222.95,223.08,222.67,222.7,9484.0,191.9152,192.0271,191.6742,191.7,9484.0
2018-05-30 14:00:00,222.76,223.05,222.45,222.79,12002.0,191.7516,192.0013,191.4848,191.7775,12002.0
2018-05-30 14:30:00,222.8,223.77,222.79,223.69,8043.0,191.7861,192.621,191.7775,192.5522,8043.0
2018-05-30 15:00:00,223.75,223.9,222.92,222.93,18725.0,192.6038,192.7329,191.8894,191.898,18725.0
2018-05-30 15:30:00,222.9,223.03,222.32,222.74,37795.0,191.8721,191.9841,191.3729,191.7344,37795.0
2018-05-31 09:30:00,223.06,223.71,221.08,222.99,13881.0,192.0099,192.5694,190.3055,191.9496,13881.0
2018-05-31 10:00:00,223.15,223.62,222.57,223.25,9717.0,192.0873,192.4919,191.5881,192.1734,9717.0
2018-05-31 10:30:00,223.15,223.27,222.52,223.0,11960.0,192.0873,192.1906,191.545,191.9582,11960.0
2018-05-31 11:00:00,223.0,223.26,222.0,223.21,10847.0,191.9582,192.182,191.0974,192.139,10847.0
2018-05-31 11:30:00,223.08,223.81,222.97,223.41,12920.0,192.0271,192.6555,191.9324,192.3112,12920.0
2018-05-31 12:00:00,223.33,223.61,222.51,222.51,7219.0,192.2423,192.4833,191.5364,191.5364,7219.0
2018-05-31 12:30:00,222.52,222.55,222.02,222.52,5658.0,191.545,191.5709,191.1146,191.545,5658.0
2018-05-31 13:00:00,222.38,222.41,222.12,222.27,5063.0,191.4245,191.4504,191.2007,191.3298,5063.0
2018-05-31 13:30:00,222.2,222.24,220.76,220.88,4175.0,191.2696,191.304,190.03,190.1333,4175.0
2018-05-31 14:00:00,220.57,221.35,220.56,221.34,4363.0,189.8665,190.5379,189.8579,190.5293,4363.0
2018-05-31 14:30:00,221.25,221.26,220.79,220.88,4976.0,190.4518,190.4604,190.0559,190.1333,4976.0
2018-05-31 15:00:00,220.95,221.39,220.8,221.28,11691.0,190.1936,190.5723,190.0645,190.4777,11691.0
2018-05-31 15:30:00,221.18,221.6,220.67,221.09,50356.0,190.3916,190.7531,189.9526,190.3141,50356.0
2018-06-01 09:30:00,222.02,223.84,222.02,222.9,10401.0,191.1146,192.6813,191.1146,191.8721,10401.0
2018-06-01 10:00:00,222.97,224.68,222.76,224.26,13689.0,191.9324,193.4044,191.7516,193.0428,13689.0
2018-06-01 10:30:00,224.48,224.48,222.96,222.96,20562.0,193.2322,193.2322,191.9238,191.9238,20562.0
2018-06-01 11:00:00,223.13,223.41,222.48,222.49,12042.0,192.0701,192.3112,191.5106,191.5192,12042.0
2018-06-01 11:30:00,222.6,222.66,222.18,222.33,135174.0,191.6139,191.6656,191.2524,191.3815,135174.0
2018-06-01 12:00:00,222.36,224.07,222.34,223.67,11425.0,191.4073,192.8793,191.3901,192.535,11425.0
2018-06-01 12:30:00,223.65,224.07,223.52,224.05,7191.0,192.5177,192.8793,192.4058,192.8621,7191.0
2018-06-01 13:00:00,224.02,224.4,223.94,224.28,6046.0,192.8362,193.1633,192.7674,193.0601,6046.0
2018-06-01 13:30:00,224.33,224.33,223.72,223.73,15108.0,193.1031,193.1031,192.578,192.5866,15108.0
2018-06-01 14:00:00,223.72,223.72,222.65,222.82,8106.0,192.578,192.578,191.6569,191.8033,8106.0
2018-06-01 14:30:00,222.81,223.17,222.69,223.14,3605.0,191.7947,192.1046,191.6914,192.0787,3605.0
2018-06-01 15:00:00,223.12,223.12,222.82,223.05,4913.0,192.0615,192.0615,191.8033,192.0013,4913.0
2018-06-01 15:30:00,223.02,223.43,222.96,223.36,34287.0,191.9754,192.3284,191.9238,192.2681,34287.0
2018-06-04 09:30:00,224.33,226.02,224.21,225.18,31235.0,193.1031,194.5578,192.9998,193.8348,31235.0
2018-06-04 10:00:00,225.02,225.56,224.9,225.22,19862.0,193.697,194.1619,193.5937,193.8692,19862.0
2018-06-04 10:30:00,225.05,225.2,224.52,224.69,5972.0,193.7229,193.852,193.2666,193.413,5972.0
2018-06-04 11:00:00,224.8,224.8,223.29,223.7,19306.0,193.5077,193.5077,192.2079,192.5608,19306.0
2018-06-04 11:30:00,223.67,224.07,223.53,224.01,3819.0,192.535,192.8793,192.4145,192.8276,3819.0
2018-06-04 12:00:00,223.82,224.31,223.46,224.31,10990.0,192.6641,193.0859,192.3542,193.0859,10990.0
2018-06-04 12:30:00,224.31,224.42,224.1,224.42,5503.0,193.0859,193.1806,192.9051,193.1806,5503.0
2018-06-04 13:00:00,224.4,224.42,224.12,224.3,10385.0,193.1633,193.1806,192.9223,193.0773,10385.0
2018-06-04 13:30:00,224.24,224.42,224.04,224.42,15279.0,193.0256,193.1806,192.8535,193.1806,15279.0
2018-06-04 14:00:00,224.38,224.89,224.37,224.44,21243.0,193.1461,193.5851,193.1375,193.1978,21243.0
2018-06-04 14:30:00,224.43,224.51,223.56,224.0,40315.0,193.1892,193.258,192.4403,192.819,40315.0
2018-06-04 15:00:00,223.95,224.46,223.81,224.36,19779.0,192.776,193.215,192.6555,193.1289,19779.0
2018-06-04 15:30:00,224.32,224.53,224.02,224.42,49072.0,193.0945,193.2753,192.8362,193.1806,49072.0
2018-06-05 09:30:00,224.8,225.69,224.39,224.49,16887.0,193.5077,194.2738,193.1547,193.2408,16887.0
2018-06-05 10:00:00,224.52,224.57,223.79,224.38,35700.0,193.2666,193.3097,192.6383,193.1461,35700.0
2018-06-05 10:30:00,224.53,224.53,223.78,223.78,11347.0,193.2753,193.2753,192.6297,192.6297,11347.0
2018-06-05 11:00:00,223.79,223.79,223.07,223.37,6374.0,192.6383,192.6383,192.0185,192.2767,6374.0
2018-06-05 11:30:00,223.28,223.28,222.6,223.22,30055.0,192.1993,192.1993,191.6139,192.1476,30055.0
2018-06-05 12:00:00,223.07,223.34,222.9,223.3,11180.0,192.0185,192.2509,191.8721,192.2165,11180.0
2018-06-05 12:30:00,223.28,223.48,223.08,223.24,54365.0,192.1993,192.3714,192.0271,192.1648,54365.0
2018-06-05 13:00:00,223.16,223.66,222.99,223.5,6839.0,192.096,192.5264,191.9496,192.3886,6839.0
2018-06-05 13:30:00,223.44,223.62,223.39,223.44,7190.0,192.337,192.4919,192.2939,192.337,7190.0
2018-06-05 14:00:00,223.55,223.55,223.31,223.34,5466.0,192.4317,192.4317,192.2251,192.2509,5466.0
2018-06-05 14:30:00,223.29,223.8,223.16,223.73,7825.0,192.2079,192.6469,192.096,192.5866,7825.0
2018-06-05 15:00:00,223.72,223.78,223.15,223.15,11018.0,192.578,192.6297,192.0873,192.0873,11018.0
2018-06-05 15:30:00,223.12,223.15,222.58,222.68,91468.0,192.0615,192.0873,191.5967,191.6828,91468.0
2018-06-06 09:30:00,222.71,223.43,222.63,223.1,20311.0,191.7086,192.3284,191.6397,192.0443,20311.0
2018-06-06 10:00:00,223.2,224.2,222.78,223.8,9804.0,192.1304,192.9912,191.7689,192.6469,9804.0
2018-06-06 10:30:00,223.83,224.83,223.61,224.8,12239.0,192.6727,193.5335,192.4833,193.5077,12239.0
2018-06-06 11:00:00,224.78,224.95,224.35,224.35,8719.0,193.4905,193.6368,193.1203,193.1203,8719.0
2018-06-06 11:30:00,224.29,224.54,224.1,224.54,9040.0,193.0687,193.2839,192.9051,193.2839,9040.0
2018-06-06 12:00:00,224.87,225.54,224.62,225.3,9554.0,193.5679,194.1447,193.3527,193.9381,9554.0
2018-06-06 12:30:00,225.16,225.37,224.87,224.97,10131.0,193.8176,193.9983,193.5679,193.654,10131.0
2018-06-06 13:00:00,224.95,225.16,223.75,223.75,10800.0,193.6368,193.8176,192.6038,192.6038,10800.0
2018-06-06 13:30:00,223.68,224.32,223.68,224.32,9391.0,192.5436,193.0945,192.5436,193.0945,9391.0
2018-06-06 14:00:00,224.35,224.72,224.31,224.53,11783.0,193.1203,193.4388,193.0859,193.2753,11783.0
2018-06-06 14:30:00,224.6,224.65,223.9,223.95,24234.0,193.3355,193.3785,192.7329,192.776,24234.0
2018-06-06 15:00:00,224.0,224.05,223.57,223.64,33113.0,192.819,192.8621,192.4489,192.5091,33113.0
2018-06-06 15:30:00,223.62,225.27,223.62,225.17,113313.0,192.4919,193.9122,192.4919,193.8262,113313.0
2018-06-07 09:30:00,225.59,226.71,224.94,226.03,22682.0,194.1877,195.1518,193.6282,194.5664,22682.0
2018-06-07 10:00:00,225.96,225.98,224.63,224.73,16362.0,194.5062,194.5234,193.3613,193.4474,16362.0
2018-06-07 10:30:00,224.91,225.16,223.98,224.16,17082.0,193.6024,193.8176,192.8018,192.9568,17082.0
2018-06-07 11:00:00,224.12,224.64,223.28,223.4,22385.0,192.9223,193.3699,192.1993,192.3025,22385.0
2018-06-07 11:30:00,223.35,223.88,222.62,222.89,17903.0,192.2595,192.7157,191.6311,191.8635,17903.0
2018-06-07 12:00:00,222.8,222.88,221.8,222.88,18628.0,191.7861,191.8549,190.9253,191.8549,18628.0
2018-06-07 12:30:00,222.81,223.27,222.74,222.89,28619.0,191.7947,192.1906,191.7344,191.8635,28619.0
2018-06-07 13:00:00,222.82,222.85,222.1,222.13,15336.0,191.8033,191.8291,191.1835,191.2093,15336.0
2018-06-07 13:30:00,222.11,222.11,220.99,221.02,24685.0,191.1921,191.1921,190.228,190.2538,24685.0
2018-06-07 14:00:00,221.02,221.08,220.44,220.75,23307.0,190.2538,190.3055,189.7546,190.0214,23307.0
2018-06-07 14:30:00,221.19,221.63,221.0,221.37,31454.0,190.4002,190.7789,190.2366,190.5551,31454.0
2018-06-07 15:00:00,221.34,221.86,219.99,221.78,28542.0,190.5293,190.9769,189.3672,190.9081,28542.0
2018-06-07 15:30:00,221.81,222.58,221.74,222.55,58369.0,190.9339,191.5967,190.8736,191.5709,58369.0
2018-06-08 09:30:00,222.13,222.67,220.9,221.15,33937.0,191.2093,191.6742,190.1505,190.3657,33937.0
2018-06-08 10:00:00,221.27,222.27,221.27,222.03,40684.0,190.469,191.3298,190.469,191.1233,40684.0
2018-06-08 10:30:00,221.91,222.45,221.44,222.26,23260.0,191.02,191.4848,190.6154,191.3212,23260.0
2018-06-08 11:00:00,222.23,222.59,222.07,222.49,11370.0,191.2954,191.6053,191.1577,191.5192,11370.0
2018-06-08 11:30:00,222.31,222.57,221.69,222.57,9764.0,191.3643,191.5881,190.8306,191.5881,9764.0
2018-06-08 12:00:00,222.57,224.79,222.57,224.34,31391.0,191.5881,193.4991,191.5881,193.1117,31391.0
2018-06-08 12:30:00,224.34,224.43,223.59,224.06,17099.0,193.1117,193.1892,192.4661,192.8707,17099.0
2018-06-08 13:00:00,223.98,224.3,223.92,224.04,7901.0,192.8018,193.0773,192.7502,192.8535,7901.0
2018-06-08 13:30:00,223.94,224.47,223.84,224.4,11885.0,192.7674,193.2236,192.6813,193.1633,11885.0
2018-06-08 14:00:00,224.44,224.91,224.16,224.51,19342.0,193.1978,193.6024,192.9568,193.258,19342.0
2018-06-08 14:30:00,224.51,225.29,224.31,224.84,10559.0,193.258,193.9295,193.0859,193.5421,10559.0
2018-06-08 15:00:00,224.93,225.13,224.57,224.82,21509.0,193.6196,193.7917,193.3097,193.5249,21509.0
2018-06-08 15:30:00,224.85,226.62,224.78,226.31,76723.0,193.5507,195.0743,193.4905,194.8075,76723.0
2018-06-11 09:30:00,226.0,226.74,225.4,225.7,7836.0,194.5406,195.1776,194.0241,194.2824,7836.0
2018-06-11 10:00:00,225.51,227.19,225.51,226.51,9988.0,194.1188,195.565,194.1188,194.9796,9988.0
2018-06-11 10:30:00,226.58,227.03,225.93,225.93,8599.0,195.0399,195.4272,194.4804,194.4804,8599.0
2018-06-11 11:00:00,226.0,226.33,225.6,226.33,7307.0,194.5406,194.8247,194.1963,194.8247,7307.0
2018-06-11 11:30:00,226.34,227.03,226.27,227.01,6545.0,194.8333,195.4272,194.773,195.41,6545.0
2018-06-11 12:00:00,227.07,227.31,226.68,227.04,8999.0,195.4617,195.6683,195.126,195.4359,8999.0
2018-06-11 12:30:00,227.12,227.25,226.7,227.06,7373.0,195.5047,195.6166,195.1432,195.4531,7373.0
2018-06-11 13:00:00,227.09,227.18,226.74,226.8,3585.0,195.4789,195.5564,195.1776,195.2293,3585.0
2018-06-11 13:30:00,226.86,227.13,226.62,226.92,17788.0,195.2809,195.5133,195.0743,195.3326,17788.0
2018-06-11 14:00:00,226.92,226.92,226.38,226.65,7915.0,195.3326,195.3326,194.8677,195.1001,7915.0
2018-06-11 14:30:00,226.63,226.73,226.38,226.66,6334.0,195.0829,195.169,194.8677,195.1088,6334.0
2018-06-11 15:00:00,226.7,226.81,226.4,226.5,10009.0,195.1432,195.2379,194.8849,194.971,10009.0
2018-06-11 15:30:00,226.5,226.57,225.7,225.81,29391.0,194.971,195.0313,194.2824,194.3771,29391.0
2018-06-12 09:30:00,224.89,225.45,221.1,221.87,17920.0,193.5851,194.0672,190.3227,190.9855,17920.0
2018-06-12 10:00:00,221.97,222.72,221.59,222.52,14200.0,191.0716,191.7172,190.7445,191.545,14200.0
2018-06-12 10:30:00,222.52,222.52,221.91,221.92,23456.0,191.545,191.545,191.02,191.0286,23456.0
2018-06-12 11:00:00,222.29,222.87,222.16,222.41,6969.0,191.3471,191.8463,191.2352,191.4504,6969.0
2018-06-12 11:30:00,222.41,223.37,222.41,223.23,10807.0,191.4504,192.2767,191.4504,192.1562,10807.0
2018-06-12 12:00:00,223.33,223.33,222.81,223.15,6022.0,192.2423,192.2423,191.7947,192.0873,6022.0
2018-06-12 12:30:00,223.1,223.1,222.44,222.65,14010.0,192.0443,192.0443,191.4762,191.6569,14010.0
2018-06-12 13:00:00,222.69,223.07,222.58,222.84,4882.0,191.6914,192.0185,191.5967,191.8205,4882.0
2018-06-12 13:30:00,222.84,222.91,222.32,222.45,7286.0,191.8205,191.8808,191.3729,191.4848,7286.0
2018-06-12 14:00:00,222.41,222.6,222.07,222.18,8746.0,191.4504,191.6139,191.1577,191.2524,8746.0
2018-06-12 14:30:00,222.15,222.58,222.03,222.31,12641.0,191.2265,191.5967,191.1233,191.3643,12641.0
2018-06-12 15:00:00,222.3,222.87,222.26,222.87,14105.0,191.3557,191.8463,191.3212,191.8463,14105.0
2018-06-12 15:30:00,222.86,222.87,221.74,221.79,57303.0,191.8377,191.8463,190.8736,190.9167,57303.0
2018-06-13 09:30:00,221.94,222.45,220.8,221.72,13873.0,191.0458,191.4848,190.0645,190.8564,13873.0
2018-06-13 10:00:00,221.61,221.61,220.37,220.65,11058.0,190.7617,190.7617,189.6943,189.9353,11058.0
2018-06-13 10:30:00,220.84,221.93,220.32,221.75,11067.0,190.0989,191.0372,189.6513,190.8822,11067.0
2018-06-13 11:00:00,221.75,222.83,221.47,222.39,8432.0,190.8822,191.8119,190.6412,191.4331,8432.0
2018-06-13 11:30:00,222.27,222.48,222.19,222.48,10906.0,191.3298,191.5106,191.261,191.5106,10906.0
2018-06-13 12:00:00,222.59,222.6,221.84,222.35,5959.0,191.6053,191.6139,190.9597,191.3987,5959.0
2018-06-13 12:30:00,222.11,222.42,221.92,221.92,5953.0,191.1921,191.459,191.0286,191.0286,5953.0
2018-06-13 13:00:00,221.8,222.12,221.28,221.38,9635.0,190.9253,191.2007,190.4777,190.5637,9635.0
2018-06-13 13:30:00,221.57,221.61,221.28,221.61,4808.0,190.7273,190.7617,190.4777,190.7617,4808.0
2018-06-13 14:00:00,221.47,221.61,220.45,220.45,7646.0,190.6412,190.7617,189.7632,189.7632,7646.0
2018-06-13 14:30:00,220.46,221.27,220.16,221.0,17342.0,189.7718,190.469,189.5136,190.2366,17342.0
2018-06-13 15:00:00,221.12,222.06,221.12,221.71,17148.0,190.3399,191.1491,190.3399,190.8478,17148.0
2018-06-13 15:30:00,221.68,221.68,220.54,220.67,52956.0,190.822,190.822,189.8407,189.9526,52956.0
2018-06-14 09:30:00,222.0,222.35,220.63,221.48,18702.0,191.0974,191.3987,189.9181,190.6498,18702.0
2018-06-14 10:00:00,221.75,222.44,221.12,221.36,8274.0,190.8822,191.4762,190.3399,190.5465,8274.0
2018-06-14 10:30:00,221.35,221.35,219.8,219.8,6172.0,190.5379,190.5379,189.2037,189.2037,6172.0
2018-06-14 11:00:00,219.74,220.42,219.45,220.27,15816.0,189.152,189.7374,188.9024,189.6082,15816.0
2018-06-14 11:30:00,220.12,220.66,220.12,220.58,12454.0,189.4791,189.944,189.4791,189.8751,12454.0
2018-06-14 12:00:00,220.64,220.89,220.43,220.51,6910.0,189.9267,190.1419,189.746,189.8148,6910.0
2018-06-14 12:30:00,220.42,220.42,219.61,219.68,6150.0,189.7374,189.7374,189.0401,189.1004,6150.0
2018-06-14 13:00:00,219.74,219.75,219.38,219.75,5615.0,189.152,189.1606,188.8421,189.1606,5615.0
2018-06-14 13:30:00,219.74,219.88,219.21,219.25,10110.0,189.152,189.2725,188.6958,188.7302,10110.0
2018-06-14 14:00:00,219.16,219.59,218.82,219.15,13386.0,188.6528,189.0229,188.3601,188.6442,13386.0
2018-06-14 14:30:00,219.23,219.85,219.11,219.51,8793.0,188.713,189.2467,188.6097,188.954,8793.0
2018-06-14 15:00:00,219.64,220.33,219.49,220.28,8475.0,189.0659,189.6599,188.9368,189.6169,8475.0
2018-06-14 15:30:00,220.27,220.31,219.74,219.97,42916.0,189.6082,189.6427,189.152,189.35,42916.0
2018-06-15 09:30:00,220.35,220.35,217.23,219.29,54633.0,189.6771,189.6771,186.9914,188.7647,54633.0
2018-06-15 10:00:00,219.51,219.63,217.99,218.33,18297.0,188.954,189.0573,187.6456,187.9383,18297.0
2018-06-15 10:30:00,218.11,218.5,217.14,218.5,26134.0,187.7489,188.0846,186.9139,188.0846,26134.0
2018-06-15 11:00:00,218.51,218.79,217.61,217.61,12807.0,188.0932,188.3343,187.3185,187.3185,12807.0
2018-06-15 11:30:00,217.66,218.22,217.52,218.22,9236.0,187.3616,187.8436,187.241,187.8436,9236.0
2018-06-15 12:00:00,218.24,218.3,217.67,217.97,12133.0,187.8608,187.9125,187.3702,187.6284,12133.0
2018-06-15 12:30:00,218.04,218.14,217.94,218.02,13339.0,187.6887,187.7747,187.6026,187.6714,13339.0
2018-06-15 13:00:00,218.05,218.51,217.96,218.34,34163.0,187.6973,188.0932,187.6198,187.9469,34163.0
2018-06-15 13:30:00,218.39,218.57,217.99,218.0,14619.0,187.9899,188.1449,187.6456,187.6542,14619.0
2018-06-15 14:00:00,218.0,218.95,217.78,218.79,18077.0,187.6542,188.472,187.4649,188.3343,18077.0
2018-06-15 14:30:00,218.87,219.27,218.71,219.14,19657.0,188.4031,188.7474,188.2654,188.6355,19657.0
2018-06-15 15:00:00,219.12,219.65,218.94,219.65,12556.0,188.6183,189.0746,188.4634,189.0746,12556.0
2018-06-15 15:30:00,219.73,220.77,219.68,220.52,79966.0,189.1434,190.0386,189.1004,189.8234,79966.0
2018-06-18 09:30:00,218.16,220.05,218.15,220.04,13378.0,187.792,189.4189,187.7834,189.4103,13378.0
2018-06-18 10:00:00,220.49,221.67,220.3,221.16,6990.0,189.7976,190.8134,189.6341,190.3744,6990.0
2018-06-18 10:30:00,221.31,221.78,221.0,221.16,9262.0,190.5035,190.9081,190.2366,190.3744,9262.0
2018-06-18 11:00:00,221.27,221.6,221.1,221.43,6137.0,190.469,190.7531,190.3227,190.6068,6137.0
2018-06-18 11:30:00,221.41,221.57,220.74,221.0,10668.0,190.5896,190.7273,190.0128,190.2366,10668.0
2018-06-18 12:00:00,220.89,221.77,220.74,221.77,22894.0,190.1419,190.8994,190.0128,190.8994,22894.0
2018-06-18 12:30:00,221.75,222.27,221.69,222.16,6795.0,190.8822,191.3298,190.8306,191.2352,6795.0
2018-06-18 13:00:00,222.16,222.27,221.73,221.94,5125.0,191.2352,191.3298,190.865,191.0458,5125.0
2018-06-18 13:30:00,222.0,222.0,221.44,221.76,7648.0,191.0974,191.0974,190.6154,190.8908,7648.0
2018-06-18 14:00:00,221.77,222.16,221.52,222.04,7481.0,190.8994,191.2352,190.6842,191.1319,7481.0
2018-06-18 14:30:00,222.14,222.44,221.95,222.29,10933.0,191.2179,191.4762,191.0544,191.3471,10933.0
2018-06-18 15:00:00,222.25,222.25,221.49,221.49,9614.0,191.3126,191.3126,190.6584,190.6584,9614.0
2018-06-18 15:30:00,221.43,221.85,221.18,221.75,40238.0,190.6068,190.9683,190.3916,190.8822,40238.0
2018-06-19 09:30:00,219.94,219.94,217.95,218.27,9576.0,189.3242,189.3242,187.6112,187.8866,9576.0
2018-06-19 10:00:00,218.11,218.14,215.55,215.9,12948.0,187.7489,187.7747,185.5453,185.8466,12948.0
2018-06-19 10:30:00,215.83,217.21,215.64,216.95,8207.0,185.7863,186.9742,185.6227,186.7504,8207.0
2018-06-19 11:00:00,216.79,217.85,216.79,217.45,6233.0,186.6127,187.5251,186.6127,187.1808,6233.0
2018-06-19 11:30:00,217.6,217.61,216.93,217.43,5671.0,187.3099,187.3185,186.7332,187.1636,5671.0
2018-06-19 12:00:00,217.51,217.51,216.79,217.16,9149.0,187.2324,187.2324,186.6127,186.9312,9149.0
2018-06-19 12:30:00,217.21,217.59,216.46,217.59,8652.0,186.9742,187.3013,186.3286,187.3013,8652.0
2018-06-19 13:00:00,217.68,217.7,217.08,217.2,3726.0,187.3788,187.396,186.8623,186.9656,3726.0
2018-06-19 13:30:00,217.19,217.32,216.95,216.96,7703.0,186.957,187.0689,186.7504,186.759,7703.0
2018-06-19 14:00:00,217.0,217.35,215.97,216.0,18117.0,186.7934,187.0947,185.9068,185.9326,18117.0
2018-06-19 14:30:00,216.07,216.11,215.51,215.74,14931.0,185.9929,186.0273,185.5108,185.7088,14931.0
2018-06-19 15:00:00,215.76,215.8,214.73,214.73,22445.0,185.726,185.7605,184.8394,184.8394,22445.0
2018-06-19 15:30:00,214.73,214.73,213.61,214.49,49693.0,184.8394,184.8394,183.8753,184.6328,49693.0
2018-06-20 09:30:00,215.89,215.89,213.92,215.46,15634.0,185.8379,185.8379,184.1422,185.4678,15634.0
2018-06-20 10:00:00,215.37,216.11,215.18,215.61,8592.0,185.3903,186.0273,185.2268,185.5969,8592.0
2018-06-20 10:30:00,215.7,216.12,215.45,216.12,11298.0,185.6744,186.0359,185.4592,186.0359,11298.0
2018-06-20 11:00:00,216.12,216.12,215.24,215.65,8435.0,186.0359,186.0359,185.2784,185.6314,8435.0
2018-06-20 11:30:00,215.67,216.07,215.21,215.75,15701.0,185.6486,185.9929,185.2526,185.7174,15701.0
2018-06-20 12:00:00,215.81,215.9,215.22,215.3,26446.0,185.7691,185.8466,185.2612,185.3301,26446.0
2018-06-20 12:30:00,215.34,215.74,215.05,215.52,11242.0,185.3645,185.7088,185.1149,185.5194,11242.0
2018-06-20 13:00:00,215.52,215.52,214.88,214.88,9351.0,185.5194,185.5194,184.9685,184.9685,9351.0
2018-06-20 13:30:00,214.88,214.99,214.49,214.65,10469.0,184.9685,185.0632,184.6328,184.7706,10469.0
2018-06-20 14:00:00,214.56,214.56,213.95,214.18,19565.0,184.6931,184.6931,184.168,184.366,19565.0
2018-06-20 14:30:00,214.26,214.56,214.05,214.05,16103.0,184.4348,184.6931,184.2541,184.2541,16103.0
2018-06-20 15:00:00,214.02,214.43,213.78,214.19,36684.0,184.2283,184.5812,184.0217,184.3746,36684.0
2018-06-20 15:30:00,214.23,214.23,213.63,213.91,55663.0,184.409,184.409,183.8925,184.1336,55663.0
2018-06-21 09:30:00,212.85,213.07,210.55,211.58,14528.0,183.2211,183.4105,181.2413,182.1279,14528.0
2018-06-21 10:00:00,211.85,212.32,211.32,211.33,16704.0,182.3603,182.7649,181.9041,181.9127,16704.0
2018-06-21 10:30:00,211.42,212.55,211.42,211.94,11129.0,181.9902,182.9629,181.9902,182.4378,11129.0
2018-06-21 11:00:00,212.14,213.55,212.14,213.07,11129.0,182.6099,183.8237,182.6099,183.4105,11129.0
2018-06-21 11:30:00,213.23,214.25,213.16,213.61,11874.0,183.5482,184.4262,183.488,183.8753,11874.0
2018-06-21 12:00:00,213.49,213.52,212.69,212.96,12102.0,183.772,183.7979,183.0834,183.3158,12102.0
2018-06-21 12:30:00,213.03,213.14,212.56,212.83,6074.0,183.3761,183.4707,182.9715,183.2039,6074.0
2018-06-21 13:00:00,212.74,212.88,212.57,212.71,4439.0,183.1264,183.2469,182.9801,183.1006,4439.0
2018-06-21 13:30:00,212.87,213.27,212.56,213.06,7400.0,183.2383,183.5827,182.9715,183.4019,7400.0
2018-06-21 14:00:00,212.95,213.13,212.46,212.58,5141.0,183.3072,183.4621,182.8854,182.9887,5141.0
2018-06-21 14:30:00,212.56,212.74,211.72,211.72,5003.0,182.9715,183.1264,182.2484,182.2484,5003.0
2018-06-21 15:00:00,211.72,211.72,210.55,211.11,14638.0,182.2484,182.2484,181.2413,181.7233,14638.0
2018-06-21 15:30:00,211.36,211.83,210.96,211.71,57222.0,181.9385,182.3431,181.5942,182.2398,57222.0
2018-06-22 09:30:00,213.52,213.52,211.01,211.66,12361.0,183.7979,183.7979,181.6372,182.1968,12361.0
2018-06-22 10:00:00,211.66,212.8,211.53,212.59,14041.0,182.1968,183.1781,182.0849,182.9973,14041.0
2018-06-22 10:30:00,212.59,212.75,212.03,212.72,11221.0,182.9973,183.135,182.5153,183.1092,11221.0
2018-06-22 11:00:00,212.73,213.56,212.56,213.29,12424.0,183.1178,183.8323,182.9715,183.5999,12424.0
2018-06-22 11:30:00,213.5,213.77,213.18,213.32,16543.0,183.7806,184.0131,183.5052,183.6257,16543.0
2018-06-22 12:00:00,213.45,213.92,213.42,213.65,11055.0,183.7376,184.1422,183.7118,183.9098,11055.0
2018-06-22 12:30:00,213.63,213.73,213.21,213.68,10352.0,183.8925,183.9786,183.531,183.9356,10352.0
2018-06-22 13:00:00,213.6,213.73,213.5,213.56,17771.0,183.8667,183.9786,183.7806,183.8323,17771.0
2018-06-22 13:30:00,213.5,213.76,213.5,213.5,16592.0,183.7806,184.0044,183.7806,183.7806,16592.0
2018-06-22 14:00:00,213.47,213.75,212.85,213.15,14115.0,183.7548,183.9958,183.2211,183.4794,14115.0
2018-06-22 14:30:00,213.14,213.33,212.99,213.3,8638.0,183.4707,183.6343,183.3416,183.6085,8638.0
2018-06-22 15:00:00,213.24,213.43,213.07,213.39,11708.0,183.5568,183.7204,183.4105,183.6859,11708.0
2018-06-22 15:30:00,213.38,213.63,212.84,213.04,44192.0,183.6773,183.8925,183.2125,183.3847,44192.0
2018-06-25 09:30:00,211.03,212.49,210.46,211.34,12713.0,181.6545,182.9112,181.1638,181.9213,12713.0
2018-06-25 10:00:00,211.14,211.63,210.86,211.63,15696.0,181.7491,182.1709,181.5081,182.1709,15696.0
2018-06-25 10:30:00,211.63,214.32,211.63,213.5,42256.0,182.1709,184.4865,182.1709,183.7806,42256.0
2018-06-25 11:00:00,213.39,213.8,212.74,212.75,21422.0,183.6859,184.0389,183.1264,183.135,21422.0
2018-06-25 11:30:00,212.75,213.61,212.26,213.22,7521.0,183.135,183.8753,182.7132,183.5396,7521.0
2018-06-25 12:00:00,213.13,214.19,212.51,213.78,20275.0,183.4621,184.3746,182.9284,184.0217,20275.0
2018-06-25 12:30:00,213.7,214.41,213.57,214.4,6192.0,183.9528,184.564,183.8409,184.5554,6192.0
2018-06-25 13:00:00,214.4,214.4,213.37,214.25,14357.0,184.5554,184.5554,183.6687,184.4262,14357.0
2018-06-25 13:30:00,214.49,215.21,214.48,214.85,7825.0,184.6328,185.2526,184.6242,184.9427,7825.0
2018-06-25 14:00:00,215.01,215.18,214.0,214.33,8462.0,185.0804,185.2268,184.211,184.4951,8462.0
2018-06-25 14:30:00,214.38,214.38,213.09,213.31,14576.0,184.5381,184.5381,183.4277,183.6171,14576.0
2018-06-25 15:00:00,213.31,213.83,213.17,213.41,9274.0,183.6171,184.0647,183.4966,183.7032,9274.0
2018-06-25 15:30:00,213.37,214.57,213.19,214.02,32277.0,183.6687,184.7017,183.5138,184.2283,32277.0
2018-06-26 09:30:00,214.2,216.02,213.09,213.83,27999.0,184.3832,185.9498,183.4277,184.0647,27999.0
2018-06-26 10:00:00,213.95,214.94,213.75,213.83,29241.0,184.168,185.0202,183.9958,184.0647,29241.0
2018-06-26 10:30:00,213.6,214.26,213.05,214.13,19777.0,183.8667,184.4348,183.3933,184.3229,19777.0
2018-06-26 11:00:00,213.95,214.41,213.27,213.29,14510.0,184.168,184.564,183.5827,183.5999,14510.0
2018-06-26 11:30:00,213.19,213.74,213.0,213.73,14083.0,183.5138,183.9872,183.3502,183.9786,14083.0
2018-06-26 12:00:00,213.72,214.31,212.0,213.72,18853.0,183.97,184.4779,182.4894,183.97,18853.0
2018-06-26 12:30:00,213.84,214.1,213.59,214.02,9102.0,184.0733,184.2971,183.8581,184.2283,9102.0
2018-06-26 13:00:00,213.9,214.34,213.76,214.01,18624.0,184.125,184.5037,184.0044,184.2196,18624.0
2018-06-26 13:30:00,214.02,214.33,213.75,214.33,16593.0,184.2283,184.4951,183.9958,184.4951,16593.0
2018-06-26 14:00:00,214.33,214.74,213.84,214.66,13595.0,184.4951,184.848,184.0733,184.7792,13595.0
2018-06-26 14:30:00,214.66,215.24,214.2,214.22,14503.0,184.7792,185.2784,184.3832,184.4004,14503.0
2018-06-26 15:00:00,214.24,214.4,213.91,214.26,22151.0,184.4176,184.5554,184.1336,184.4348,22151.0
2018-06-26 15:30:00,214.26,214.44,213.85,214.08,64344.0,184.4348,184.5898,184.0819,184.2799,64344.0
2018-06-27 09:30:00,214.64,215.22,214.13,215.08,13690.0,184.7619,185.2612,184.3229,185.1407,13690.0
2018-06-27 10:00:00,215.26,217.37,215.16,216.53,15952.0,185.2956,187.1119,185.2096,186.3889,15952.0
2018-06-27 10:30:00,216.51,217.04,216.47,217.0,16331.0,186.3716,186.8279,186.3372,186.7934,16331.0
2018-06-27 11:00:00,217.0,217.08,216.44,216.68,24605.0,186.7934,186.8623,186.3114,186.518,24605.0
2018-06-27 11:30:00,216.68,217.16,216.44,216.81,9000.0,186.518,186.9312,186.3114,186.6299,9000.0
2018-06-27 12:00:00,217.01,217.55,217.01,217.11,5629.0,186.802,187.2669,186.802,186.8881,5629.0
2018-06-27 12:30:00,216.95,217.23,216.78,217.19,7482.0,186.7504,186.9914,186.6041,186.957,7482.0
2018-06-27 13:00:00,217.17,217.18,215.97,216.25,11814.0,186.9398,186.9484,185.9068,186.1478,11814.0
2018-06-27 13:30:00,216.06,216.07,215.28,215.53,7724.0,185.9843,185.9929,185.3129,185.5281,7724.0
2018-06-27 14:00:00,215.66,215.7,214.85,214.85,4795.0,185.64,185.6744,184.9427,184.9427,4795.0
2018-06-27 14:30:00,214.52,214.97,213.55,213.55,7217.0,184.6587,185.046,183.8237,183.8237,7217.0
2018-06-27 15:00:00,213.56,213.97,212.75,213.71,10544.0,183.8323,184.1852,183.135,183.9614,10544.0
2018-06-27 15:30:00,213.64,213.98,212.65,212.7,39091.0,183.9011,184.1938,183.049,183.092,39091.0
2018-06-28 09:30:00,212.66,213.9,212.0,213.83,25120.0,183.0576,184.125,182.4894,184.0647,25120.0
2018-06-28 10:00:00,213.83,215.85,213.83,215.41,27546.0,184.0647,185.8035,184.0647,185.4248,27546.0
2018-06-28 10:30:00,215.35,215.83,214.67,215.82,13472.0,185.3731,185.7863,184.7878,185.7777,13472.0
2018-06-28 11:00:00,215.61,215.61,214.7,214.9,9415.0,185.5969,185.5969,184.8136,184.9858,9415.0
2018-06-28 11:30:00,214.93,215.2,214.15,214.59,9248.0,185.0116,185.244,184.3402,184.7189,9248.0
2018-06-28 12:00:00,214.77,214.96,214.19,214.55,10437.0,184.8739,185.0374,184.3746,184.6845,10437.0
2018-06-28 12:30:00,214.57,215.14,214.24,214.95,6511.0,184.7017,185.1923,184.4176,185.0288,6511.0
2018-06-28 13:00:00,215.06,215.93,214.77,215.93,8216.0,185.1235,185.8724,184.8739,185.8724,8216.0
2018-06-28 13:30:00,215.91,215.91,215.09,215.49,6265.0,185.8552,185.8552,185.1493,185.4936,6265.0
2018-06-28 14:00:00,215.61,215.9,215.17,215.87,7670.0,185.5969,185.8466,185.2182,185.8207,7670.0
2018-06-28 14:30:00,215.84,216.42,215.84,216.33,7449.0,185.7949,186.2942,185.7949,186.2167,7449.0
2018-06-28 15:00:00,216.44,216.51,215.91,216.08,15142.0,186.3114,186.3716,185.8552,186.0015,15142.0
2018-06-28 15:30:00,216.09,216.22,215.65,215.74,54332.0,186.0101,186.122,185.6314,185.7088,54332.0
2018-06-29 09:30:00,215.85,216.6,214.06,216.08,22380.0,185.8035,186.4491,184.2627,186.0015,22380.0
2018-06-29 10:00:00,215.9,218.37,215.89,217.58,17487.0,185.8466,187.9727,185.8379,187.2927,17487.0
2018-06-29 10:30:00,217.4,219.04,217.32,218.24,19836.0,187.1378,188.5495,187.0689,187.8608,19836.0
2018-06-29 11:00:00,218.14,218.56,217.81,218.37,18240.0,187.7747,188.1363,187.4907,187.9727,18240.0
2018-06-29 11:30:00,218.28,218.72,217.66,218.41,16814.0,187.8953,188.274,187.3616,188.0072,16814.0
2018-06-29 12:00:00,218.41,219.27,218.09,218.63,16851.0,188.0072,188.7474,187.7317,188.1965,16851.0
2018-06-29 12:30:00,218.63,218.85,218.28,218.39,11751.0,188.1965,188.3859,187.8953,187.9899,11751.0
2018-06-29 13:00:00,218.48,219.28,218.4,219.11,22750.0,188.0674,188.7561,187.9986,188.6097,22750.0
2018-06-29 13:30:00,218.87,219.11,218.63,218.78,12034.0,188.4031,188.6097,188.1965,188.3257,12034.0
2018-06-29 14:00:00,218.79,218.96,218.48,218.85,18474.0,188.3343,188.4806,188.0674,188.3859,18474.0
2018-06-29 14:30:00,218.86,218.86,218.17,218.17,10453.0,188.3945,188.3945,187.8006,187.8006,10453.0
2018-06-29 15:00:00,218.23,218.39,217.44,217.58,24140.0,187.8522,187.9899,187.1722,187.2927,24140.0
2018-06-29 15:30:00,217.47,217.61,216.6,216.82,61303.0,187.198,187.3185,186.4491,186.6385,61303.0
2018-07-02 09:30:00,215.09,215.26,213.42,214.09,12659.0,185.1493,185.2956,183.7118,184.2885,12659.0
2018-07-02 10:00:00,214.33,215.51,214.06,215.27,9737.0,184.4951,185.5108,184.2627,185.3042,9737.0
2018-07-02 10:30:00,215.6,217.2,215.54,216.95,13261.0,185.5883,186.9656,185.5367,186.7504,13261.0
2018-07-02 11:00:00,217.12,217.5,216.37,216.78,12224.0,186.8967,187.2238,186.2511,186.6041,12224.0
2018-07-02 11:30:00,216.79,216.98,216.28,216.73,7111.0,186.6127,186.7762,186.1737,186.561,7111.0
2018-07-02 12:00:00,216.72,217.72,216.6,217.65,15237.0,186.5524,187.4132,186.4491,187.353,15237.0
2018-07-02 12:30:00,217.56,217.96,217.37,217.49,6649.0,187.2755,187.6198,187.1119,187.2152,6649.0
2018-07-02 13:00:00,217.62,217.93,217.24,217.47,19675.0,187.3271,187.594,187.0,187.198,19675.0
2018-07-02 13:30:00,217.32,218.35,217.25,217.59,11136.0,187.0689,187.9555,187.0086,187.3013,11136.0
2018-07-02 14:00:00,217.65,218.16,217.44,218.06,5879.0,187.353,187.792,187.1722,187.7059,5879.0
2018-07-02 14:30:00,218.16,218.33,217.34,217.44,6893.0,187.792,187.9383,187.0861,187.1722,6893.0
2018-07-02 15:00:00,217.48,218.01,217.18,217.97,15655.0,187.2066,187.6628,186.9484,187.6284,15655.0
2018-07-02 15:30:00,217.96,217.96,216.85,217.29,57239.0,187.6198,187.6198,186.6643,187.0431,57239.0
2018-07-03 09:30:00,218.66,218.92,217.26,217.92,30948.0,188.2224,188.4462,187.0172,187.5854,30948.0
2018-07-03 10:00:00,218.05,218.58,217.45,217.84,13433.0,187.6973,188.1535,187.1808,187.5165,13433.0
2018-07-03 10:30:00,217.81,217.94,217.09,217.38,8751.0,187.4907,187.6026,186.8709,187.1205,8751.0
2018-07-03 11:00:00,217.28,217.73,216.84,217.46,8900.0,187.0345,187.4218,186.6557,187.1894,8900.0
2018-07-03 11:30:00,217.51,217.69,216.67,217.0,7785.0,187.2324,187.3874,186.5094,186.7934,7785.0
2018-07-03 12:00:00,217.14,217.34,216.81,217.17,7027.0,186.9139,187.0861,186.6299,186.9398,7027.0
2018-07-03 12:30:00,217.23,217.33,216.26,216.77,14133.0,186.9914,187.0775,186.1564,186.5954,14133.0
2018-07-05 09:30:00,218.09,218.09,215.88,216.27,9438.0,187.7317,187.7317,185.8293,186.165,9438.0
2018-07-05 10:00:00,216.22,216.32,215.2,215.23,9074.0,186.122,186.2081,185.244,185.2698,9074.0
2018-07-05 10:30:00,215.35,215.4,213.91,214.06,12565.0,185.3731,185.4162,184.1336,184.2627,12565.0
2018-07-05 11:00:00,214.06,215.76,214.06,215.76,5127.0,184.2627,185.726,184.2627,185.726,5127.0
2018-07-05 11:30:00,215.84,216.48,215.78,216.24,6122.0,185.7949,186.3458,185.7433,186.1392,6122.0
2018-07-05 12:00:00,216.22,216.55,216.01,216.26,3136.0,186.122,186.4061,185.9412,186.1564,3136.0
2018-07-05 12:30:00,216.36,216.37,216.0,216.2,2600.0,186.2425,186.2511,185.9326,186.1048,2600.0
2018-07-05 13:00:00,216.21,216.81,216.21,216.66,3307.0,186.1134,186.6299,186.1134,186.5008,3307.0
2018-07-05 13:30:00,216.65,216.85,216.57,216.69,5745.0,186.4922,186.6643,186.4233,186.5266,5745.0
2018-07-05 14:00:00,216.82,217.01,216.14,216.84,7222.0,186.6385,186.802,186.0531,186.6557,7222.0
2018-07-05 14:30:00,216.82,217.15,216.52,217.15,9644.0,186.6385,186.9226,186.3802,186.9226,9644.0
2018-07-05 15:00:00,217.05,217.56,216.97,217.47,11293.0,186.8365,187.2755,186.7676,187.198,11293.0
2018-07-05 15:30:00,217.47,217.81,217.05,217.55,34365.0,187.198,187.4907,186.8365,187.2669,34365.0
2018-07-06 09:30:00,217.46,217.46,215.53,216.58,6229.0,187.1894,187.1894,185.5281,186.4319,6229.0
2018-07-06 10:00:00,216.85,217.23,216.68,216.73,7006.0,186.6643,186.9914,186.518,186.561,7006.0
2018-07-06 10:30:00,216.76,217.71,216.49,217.63,13273.0,186.5868,187.4046,186.3544,187.3357,13273.0
2018-07-06 11:00:00,217.77,218.63,217.68,218.15,6005.0,187.4562,188.1965,187.3788,187.7834,6005.0
2018-07-06 11:30:00,218.03,219.29,217.92,218.55,13354.0,187.6801,188.7647,187.5854,188.1277,13354.0
2018-07-06 12:00:00,218.78,219.41,218.78,219.41,8004.0,188.3257,188.868,188.3257,188.868,8004.0
2018-07-06 12:30:00,219.41,219.48,218.89,218.89,3951.0,188.868,188.9282,188.4203,188.4203,3951.0
2018-07-06 13:00:00,218.82,219.14,218.71,218.71,4039.0,188.3601,188.6355,188.2654,188.2654,4039.0
2018-07-06 13:30:00,218.56,218.68,218.16,218.35,3104.0,188.1363,188.2396,187.792,187.9555,3104.0
2018-07-06 14:00:00,218.39,218.5,218.1,218.37,3424.0,187.9899,188.0846,187.7403,187.9727,3424.0
2018-07-06 14:30:00,218.47,218.47,217.9,218.15,3710.0,188.0588,188.0588,187.5682,187.7834,3710.0
2018-07-06 15:00:00,218.23,218.35,218.05,218.2,4886.0,187.8522,187.9555,187.6973,187.8264,4886.0
2018-07-06 15:30:00,218.4,218.42,217.27,217.62,20590.0,187.9986,188.0158,187.0258,187.3271,20590.0
2018-07-09 09:30:00,218.9,220.98,218.9,220.85,7551.0,188.429,190.2194,188.429,190.1075,7551.0
2018-07-09 10:00:00,220.74,221.62,220.03,221.25,12069.0,190.0128,190.7703,189.4017,190.4518,12069.0
2018-07-09 10:30:00,221.2,221.7,220.91,221.49,35650.0,190.4088,190.8392,190.1592,190.6584,35650.0
2018-07-09 11:00:00,221.63,222.24,221.53,221.84,24287.0,190.7789,191.304,190.6929,190.9597,24287.0
2018-07-09 11:30:00,221.84,222.53,221.52,222.5,23966.0,190.9597,191.5537,190.6842,191.5278,23966.0
2018-07-09 12:00:00,222.54,222.97,222.45,222.65,9866.0,191.5623,191.9324,191.4848,191.6569,9866.0
2018-07-09 12:30:00,222.78,223.61,222.75,223.61,7576.0,191.7689,192.4833,191.743,192.4833,7576.0
2018-07-09 13:00:00,223.68,223.74,223.4,223.43,8687.0,192.5436,192.5952,192.3025,192.3284,8687.0
2018-07-09 13:30:00,223.51,223.67,223.28,223.47,5881.0,192.3972,192.535,192.1993,192.3628,5881.0
2018-07-09 14:00:00,223.48,223.57,223.23,223.46,5336.0,192.3714,192.4489,192.1562,192.3542,5336.0
2018-07-09 14:30:00,223.41,223.44,223.12,223.14,4204.0,192.3112,192.337,192.0615,192.0787,4204.0
2018-07-09 15:00:00,223.19,223.19,222.61,222.8,9881.0,192.1218,192.1218,191.6225,191.7861,9881.0
2018-07-09 15:30:00,222.77,223.06,222.55,222.89,28846.0,191.7602,192.0099,191.5709,191.8635,28846.0
2018-07-10 09:30:00,223.36,225.17,223.35,224.83,33163.0,192.2681,193.8262,192.2595,193.5335,33163.0
2018-07-10 10:00:00,225.0,225.46,224.24,225.06,19220.0,193.6798,194.0758,193.0256,193.7315,19220.0
2018-07-10 10:30:00,224.84,225.3,224.43,224.55,27928.0,193.5421,193.9381,193.1892,193.2925,27928.0
2018-07-10 11:00:00,224.69,224.69,222.43,222.51,13761.0,193.413,193.413,191.4676,191.5364,13761.0
2018-07-10 11:30:00,222.6,223.21,222.55,222.62,3606.0,191.6139,192.139,191.5709,191.6311,3606.0
2018-07-10 12:00:00,222.62,222.73,222.02,222.26,7100.0,191.6311,191.7258,191.1146,191.3212,7100.0
2018-07-10 12:30:00,222.36,222.59,221.57,221.7,7184.0,191.4073,191.6053,190.7273,190.8392,7184.0
2018-07-10 13:00:00,221.78,222.22,221.78,222.17,3428.0,190.9081,191.2868,190.9081,191.2438,3428.0
2018-07-10 13:30:00,222.16,222.16,221.26,221.71,6653.0,191.2352,191.2352,190.4604,190.8478,6653.0
2018-07-10 14:00:00,221.71,223.47,221.67,223.39,19425.0,190.8478,192.3628,190.8134,192.2939,19425.0
2018-07-10 14:30:00,223.4,224.08,223.4,224.08,6692.0,192.3025,192.8879,192.3025,192.8879,6692.0
2018-07-10 15:00:00,224.06,224.14,223.74,223.76,8579.0,192.8707,192.9395,192.5952,192.6124,8579.0
2018-07-10 15:30:00,223.68,223.84,223.2,223.52,22712.0,192.5436,192.6813,192.1304,192.4058,22712.0
2018-07-11 09:30:00,221.19,222.38,220.53,221.57,26438.0,190.4002,191.4245,189.8321,190.7273,26438.0
2018-07-11 10:00:00,221.56,222.08,221.16,222.08,8098.0,190.7187,191.1663,190.3744,191.1663,8098.0
2018-07-11 10:30:00,222.19,222.6,221.85,222.27,9979.0,191.261,191.6139,190.9683,191.3298,9979.0
2018-07-11 11:00:00,222.56,223.28,222.52,223.05,21398.0,191.5795,192.1993,191.545,192.0013,21398.0
2018-07-11 11:30:00,223.02,223.28,222.62,222.63,13386.0,191.9754,192.1993,191.6311,191.6397,13386.0
2018-07-11 12:00:00,222.77,223.68,222.62,223.55,7700.0,191.7602,192.5436,191.6311,192.4317,7700.0
2018-07-11 12:30:00,223.71,223.72,222.65,222.7,6312.0,192.5694,192.578,191.6569,191.7,6312.0
2018-07-11 13:00:00,222.65,222.8,222.3,222.59,5891.0,191.6569,191.7861,191.3557,191.6053,5891.0
2018-07-11 13:30:00,222.6,222.73,222.0,222.02,7305.0,191.6139,191.7258,191.0974,191.1146,7305.0
2018-07-11 14:00:00,222.1,222.2,221.23,221.78,21064.0,191.1835,191.2696,190.4346,190.9081,21064.0
2018-07-11 14:30:00,221.97,222.07,221.63,221.8,7710.0,191.0716,191.1577,190.7789,190.9253,7710.0
2018-07-11 15:00:00,221.81,222.1,221.5,221.71,12803.0,190.9339,191.1835,190.667,190.8478,12803.0
2018-07-11 15:30:00,221.8,222.22,221.6,221.85,32686.0,190.9253,191.2868,190.7531,190.9683,32686.0
2018-07-12 09:30:00,223.67,224.05,221.74,222.0,6799.0,192.535,192.8621,190.8736,191.0974,6799.0
2018-07-12 10:00:00,222.36,224.21,222.36,224.14,19258.0,191.4073,192.9998,191.4073,192.9395,19258.0
2018-07-12 10:30:00,224.13,224.25,222.41,222.51,9376.0,192.9309,193.0342,191.4504,191.5364,9376.0
2018-07-12 11:00:00,222.45,222.55,221.72,222.03,13782.0,191.4848,191.5709,190.8564,191.1233,13782.0
2018-07-12 11:30:00,222.06,223.29,222.02,223.07,20978.0,191.1491,192.2079,191.1146,192.0185,20978.0
2018-07-12 12:00:00,223.02,223.04,222.64,222.88,6275.0,191.9754,191.9927,191.6483,191.8549,6275.0
2018-07-12 12:30:00,222.88,223.12,222.55,223.08,15948.0,191.8549,192.0615,191.5709,192.0271,15948.0
2018-07-12 13:00:00,223.08,223.37,222.88,223.03,11195.0,192.0271,192.2767,191.8549,191.9841,11195.0
2018-07-12 13:30:00,223.16,223.16,222.67,222.76,10303.0,192.096,192.096,191.6742,191.7516,10303.0
2018-07-12 14:00:00,222.66,222.84,221.9,222.19,7233.0,191.6656,191.8205,191.0113,191.261,7233.0
2018-07-12 14:30:00,222.22,222.84,222.16,222.74,7799.0,191.2868,191.8205,191.2352,191.7344,7799.0
2018-07-12 15:00:00,222.85,223.06,222.42,222.81,12438.0,191.8291,192.0099,191.459,191.7947,12438.0
2018-07-12 15:30:00,222.75,223.11,222.75,222.9,43388.0,191.743,192.0529,191.743,191.8721,43388.0
2018-07-13 09:30:00,222.7,225.45,222.58,225.09,12815.0,191.7,194.0672,191.5967,193.7573,12815.0
2018-07-13 10:00:00,225.07,225.8,224.63,225.25,12838.0,193.7401,194.3685,193.3613,193.895,12838.0
2018-07-13 10:30:00,225.32,225.49,224.65,225.14,12737.0,193.9553,194.1016,193.3785,193.8003,12737.0
2018-07-13 11:00:00,225.16,225.16,224.61,224.99,5359.0,193.8176,193.8176,193.3441,193.6712,5359.0
2018-07-13 11:30:00,224.99,225.12,224.27,225.09,8496.0,193.6712,193.7831,193.0514,193.7573,8496.0
2018-07-13 12:00:00,225.08,225.73,225.08,225.67,10869.0,193.7487,194.3082,193.7487,194.2566,10869.0
2018-07-13 12:30:00,225.69,225.99,225.68,225.99,7627.0,194.2738,194.532,194.2652,194.532,7627.0
2018-07-13 13:00:00,225.93,225.98,225.57,225.75,8199.0,194.4804,194.5234,194.1705,194.3254,8199.0
2018-07-13 13:30:00,225.78,225.97,225.63,225.94,10445.0,194.3512,194.5148,194.2221,194.489,10445.0
2018-07-13 14:00:00,225.79,225.79,225.31,225.5,5815.0,194.3599,194.3599,193.9467,194.1102,5815.0
2018-07-13 14:30:00,225.52,225.52,225.17,225.31,4776.0,194.1274,194.1274,193.8262,193.9467,4776.0
2018-07-13 15:00:00,225.39,225.52,225.1,225.1,8759.0,194.0155,194.1274,193.7659,193.7659,8759.0
2018-07-13 15:30:00,225.05,225.08,224.51,224.98,39853.0,193.7229,193.7487,193.258,193.6626,39853.0
2018-07-16 09:30:00,225.55,227.62,225.55,226.84,9703.0,194.1533,195.9351,194.1533,195.2637,9703.0
2018-07-16 10:00:00,226.5,227.41,226.4,227.0,4320.0,194.971,195.7544,194.8849,195.4014,4320.0
2018-07-16 10:30:00,227.01,227.07,226.19,226.29,7169.0,195.41,195.4617,194.7042,194.7903,7169.0
2018-07-16 11:00:00,226.18,227.95,226.18,227.82,12687.0,194.6956,196.2192,194.6956,196.1073,12687.0
2018-07-16 11:30:00,227.98,228.22,226.65,227.37,8884.0,196.245,196.4516,195.1001,195.7199,8884.0
2018-07-16 12:00:00,227.24,227.86,226.87,226.93,19365.0,195.608,196.1417,195.2895,195.3412,19365.0
2018-07-16 12:30:00,227.11,227.3,226.76,226.83,7407.0,195.4961,195.6597,195.1948,195.2551,7407.0
2018-07-16 13:00:00,226.94,227.13,226.56,226.72,11381.0,195.3498,195.5133,195.0227,195.1604,11381.0
2018-07-16 13:30:00,226.81,226.92,226.53,226.66,4324.0,195.2379,195.3326,194.9968,195.1088,4324.0
2018-07-16 14:00:00,226.71,227.13,226.58,227.03,10436.0,195.1518,195.5133,195.0399,195.4272,10436.0
2018-07-16 14:30:00,227.0,227.26,226.62,226.9,14754.0,195.4014,195.6252,195.0743,195.3153,14754.0
2018-07-16 15:00:00,226.94,227.1,226.62,227.01,11209.0,195.3498,195.4875,195.0743,195.41,11209.0
2018-07-16 15:30:00,227.03,227.15,226.72,226.93,35701.0,195.4272,195.5305,195.1604,195.3412,35701.0
2018-07-17 09:30:00,226.41,227.8,226.27,226.31,12142.0,194.8936,196.0901,194.773,194.8075,12142.0
2018-07-17 10:00:00,226.56,227.51,226.42,227.46,9688.0,195.0227,195.8404,194.9022,195.7974,9688.0
2018-07-17 10:30:00,227.37,228.13,227.37,227.99,6716.0,195.7199,196.3741,195.7199,196.2536,6716.0
2018-07-17 11:00:00,227.79,228.2,227.7,227.76,3659.0,196.0815,196.4344,196.004,196.0556,3659.0
2018-07-17 11:30:00,227.76,227.92,227.6,227.78,4485.0,196.0556,196.1934,195.9179,196.0728,4485.0
2018-07-17 12:00:00,227.89,227.89,227.26,227.51,5060.0,196.1675,196.1675,195.6252,195.8404,5060.0
2018-07-17 12:30:00,227.44,227.56,227.37,227.37,1900.0,195.7802,195.8835,195.7199,195.7199,1900.0
2018-07-17 13:00:00,227.38,227.66,226.88,227.54,7890.0,195.7285,195.9696,195.2981,195.8663,7890.0
2018-07-17 13:30:00,227.59,228.08,227.52,227.77,6105.0,195.9093,196.3311,195.849,196.0642,6105.0
2018-07-17 14:00:00,227.77,227.78,227.5,227.69,20872.0,196.0642,196.0728,195.8318,195.9954,20872.0
2018-07-17 14:30:00,227.61,227.8,227.34,227.59,9446.0,195.9265,196.0901,195.6941,195.9093,9446.0
2018-07-17 15:00:00,227.46,227.81,227.35,227.77,21014.0,195.7974,196.0987,195.7027,196.0642,21014.0
2018-07-17 15:30:00,227.81,227.87,227.48,227.58,61893.0,196.0987,196.1503,195.8146,195.9007,61893.0
2018-07-18 09:30:00,227.86,228.62,226.77,228.34,16659.0,196.1417,196.7959,195.2034,196.5549,16659.0
2018-07-18 10:00:00,228.34,228.52,226.85,227.6,14094.0,196.5549,196.7098,195.2723,195.9179,14094.0
2018-07-18 10:30:00,227.56,228.75,227.35,228.41,20137.0,195.8835,196.9078,195.7027,196.6152,20137.0
2018-07-18 11:00:00,228.4,228.65,227.77,228.36,32262.0,196.6065,196.8217,196.0642,196.5721,32262.0
2018-07-18 11:30:00,228.33,229.74,228.11,229.68,63758.0,196.5463,197.76,196.3569,197.7084,63758.0
2018-07-18 12:00:00,229.68,230.0,229.3,229.8,41094.0,197.7084,197.9838,197.3813,197.8117,41094.0
2018-07-18 12:30:00,229.78,229.89,229.07,229.13,6223.0,197.7944,197.8891,197.1833,197.2349,6223.0
2018-07-18 13:00:00,229.12,229.28,228.84,229.28,7143.0,197.2263,197.364,196.9853,197.364,7143.0
2018-07-18 13:30:00,229.07,229.47,228.94,229.02,5201.0,197.1833,197.5276,197.0714,197.1402,5201.0
2018-07-18 14:00:00,229.02,229.1,228.84,228.97,8801.0,197.1402,197.2091,196.9853,197.0972,8801.0
2018-07-18 14:30:00,229.0,229.27,228.91,229.03,10789.0,197.123,197.3554,197.0456,197.1488,10789.0
2018-07-18 15:00:00,229.11,229.18,228.71,228.8,14175.0,197.2177,197.278,196.8734,196.9509,14175.0
2018-07-18 15:30:00,228.78,228.84,228.5,228.64,60954.0,196.9336,196.9853,196.6926,196.8131,60954.0
2018-07-19 09:30:00,227.99,229.74,226.57,226.57,13228.0,196.2536,197.76,195.0313,195.0313,13228.0
2018-07-19 10:00:00,226.71,227.2,226.52,226.6,8866.0,195.1518,195.5736,194.9882,195.0571,8866.0
2018-07-19 10:30:00,226.47,226.9,226.14,226.23,13645.0,194.9452,195.3153,194.6611,194.7386,13645.0
2018-07-19 11:00:00,226.2,226.64,225.83,225.89,9418.0,194.7128,195.0915,194.3943,194.4459,9418.0
2018-07-19 11:30:00,226.0,226.41,226.0,226.21,5810.0,194.5406,194.8936,194.5406,194.7214,5810.0
2018-07-19 12:00:00,226.23,226.33,226.03,226.33,3434.0,194.7386,194.8247,194.5664,194.8247,3434.0
2018-07-19 12:30:00,226.65,227.09,226.56,226.96,9911.0,195.1001,195.4789,195.0227,195.367,9911.0
2018-07-19 13:00:00,226.74,226.74,226.44,226.51,2372.0,195.1776,195.1776,194.9194,194.9796,2372.0
2018-07-19 13:30:00,226.67,226.99,226.62,226.65,4611.0,195.1174,195.3928,195.0743,195.1001,4611.0
2018-07-19 14:00:00,226.87,227.47,226.84,227.34,3351.0,195.2895,195.806,195.2637,195.6941,3351.0
2018-07-19 14:30:00,227.34,227.4,226.85,227.17,4935.0,195.6941,195.7457,195.2723,195.5478,4935.0
2018-07-19 15:00:00,227.07,227.61,227.04,227.49,7080.0,195.4617,195.9265,195.4359,195.8232,7080.0
2018-07-19 15:30:00,227.48,227.82,227.26,227.38,23316.0,195.8146,196.1073,195.6252,195.7285,23316.0
2018-07-20 09:30:00,226.64,227.99,226.42,227.63,20844.0,195.0915,196.2536,194.9022,195.9437,20844.0
2018-07-20 10:00:00,227.77,228.43,227.28,227.85,7851.0,196.0642,196.6324,195.6424,196.1331,7851.0
2018-07-20 10:30:00,227.98,228.49,227.64,227.78,6915.0,196.245,196.684,195.9523,196.0728,6915.0
2018-07-20 11:00:00,227.87,227.92,227.39,227.52,6330.0,196.1503,196.1934,195.7371,195.849,6330.0
2018-07-20 11:30:00,227.74,227.81,227.26,227.26,5878.0,196.0384,196.0987,195.6252,195.6252,5878.0
2018-07-20 12:00:00,227.43,228.05,227.42,227.69,14604.0,195.7716,196.3053,195.763,195.9954,14604.0
2018-07-20 12:30:00,227.7,228.51,227.7,228.15,13877.0,196.004,196.7012,196.004,196.3913,13877.0
2018-07-20 13:00:00,228.2,228.41,228.02,228.04,11149.0,196.4344,196.6152,196.2794,196.2967,11149.0
2018-07-20 13:30:00,228.09,228.19,227.97,228.02,12644.0,196.3397,196.4258,196.2364,196.2794,12644.0
2018-07-20 14:00:00,228.04,228.23,227.71,227.83,7282.0,196.2967,196.4602,196.0126,196.1159,7282.0
2018-07-20 14:30:00,227.83,227.97,227.61,227.62,3200.0,196.1159,196.2364,195.9265,195.9351,3200.0
2018-07-20 15:00:00,227.62,227.9,227.35,227.35,9206.0,195.9351,196.1761,195.7027,195.7027,9206.0
2018-07-20 15:30:00,227.43,227.61,227.04,227.29,29995.0,195.7716,195.9265,195.4359,195.6511,29995.0
2018-07-23 09:30:00,227.53,228.23,226.11,226.33,6441.0,195.8576,196.4602,194.6353,194.8247,6441.0
2018-07-23 10:00:00,226.64,227.11,226.11,226.12,11847.0,195.0915,195.4961,194.6353,194.6439,11847.0
2018-07-23 10:30:00,226.04,226.55,225.91,226.3,17394.0,194.5751,195.0141,194.4632,194.7989,17394.0
2018-07-23 11:00:00,226.3,226.75,226.26,226.63,10569.0,194.7989,195.1862,194.7644,195.0829,10569.0
2018-07-23 11:30:00,226.64,228.09,226.43,228.01,11662.0,195.0915,196.3397,194.9108,196.2708,11662.0
2018-07-23 12:00:00,227.98,228.41,227.51,228.41,8751.0,196.245,196.6152,195.8404,196.6152,8751.0
2018-07-23 12:30:00,228.44,228.84,228.3,228.67,6700.0,196.641,196.9853,196.5205,196.839,6700.0
2018-07-23 13:00:00,228.72,228.78,228.07,228.19,8028.0,196.882,196.9336,196.3225,196.4258,8028.0
2018-07-23 13:30:00,228.21,228.58,228.15,228.34,6802.0,196.443,196.7615,196.3913,196.5549,6802.0
2018-07-23 14:00:00,228.39,228.54,228.14,228.25,7514.0,196.5979,196.7271,196.3827,196.4774,7514.0
2018-07-23 14:30:00,228.29,228.39,227.49,227.51,9891.0,196.5119,196.5979,195.8232,195.8404,9891.0
2018-07-23 15:00:00,227.51,227.59,227.11,227.12,11701.0,195.8404,195.9093,195.4961,195.5047,11701.0
2018-07-23 15:30:00,227.12,227.23,226.5,226.82,39395.0,195.5047,195.5994,194.971,195.2465,39395.0
2018-07-24 09:30:00,228.13,229.69,225.31,225.65,16424.0,196.3741,197.717,193.9467,194.2393,16424.0
2018-07-24 10:00:00,225.89,227.21,225.87,226.95,10745.0,194.4459,195.5822,194.4287,195.3584,10745.0
2018-07-24 10:30:00,226.96,227.51,226.31,226.67,10810.0,195.367,195.8404,194.8075,195.1174,10810.0
2018-07-24 11:00:00,226.45,226.49,225.35,225.61,12339.0,194.928,194.9624,193.9811,194.2049,12339.0
2018-07-24 11:30:00,225.79,226.19,225.41,226.19,6905.0,194.3599,194.7042,194.0328,194.7042,6905.0
2018-07-24 12:00:00,226.17,228.31,226.1,227.62,11592.0,194.687,196.5291,194.6267,195.9351,11592.0
2018-07-24 12:30:00,227.33,227.49,226.59,226.84,10289.0,195.6855,195.8232,195.0485,195.2637,10289.0
2018-07-24 13:00:00,226.92,227.17,226.36,226.4,9019.0,195.3326,195.5478,194.8505,194.8849,9019.0
2018-07-24 13:30:00,225.99,226.75,225.69,226.34,8188.0,194.532,195.1862,194.2738,194.8333,8188.0
2018-07-24 14:00:00,226.24,226.38,225.91,226.07,6700.0,194.7472,194.8677,194.4632,194.6009,6700.0
2018-07-24 14:30:00,226.04,226.23,225.89,226.03,9235.0,194.5751,194.7386,194.4459,194.5664,9235.0
2018-07-24 15:00:00,226.01,226.71,225.94,226.6,10947.0,194.5492,195.1518,194.489,195.0571,10947.0
2018-07-24 15:30:00,226.65,227.2,226.38,226.99,31758.0,195.1001,195.5736,194.8677,195.3928,31758.0
2018-07-25 09:30:00,225.85,227.97,224.64,225.26,13939.0,194.4115,196.2364,193.3699,193.9036,13939.0
2018-07-25 10:00:00,224.76,225.3,222.92,223.87,8018.0,193.4732,193.9381,191.8894,192.7071,8018.0
2018-07-25 10:30:00,223.81,223.81,222.36,223.43,13518.0,192.6555,192.6555,191.4073,192.3284,13518.0
2018-07-25 11:00:00,223.32,223.32,222.07,223.08,12839.0,192.2337,192.2337,191.1577,192.0271,12839.0
2018-07-25 11:30:00,223.08,224.56,222.75,224.55,8093.0,192.0271,193.3011,191.743,193.2925,8093.0
2018-07-25 12:00:00,224.6,225.14,224.05,225.08,8724.0,193.3355,193.8003,192.8621,193.7487,8724.0
2018-07-25 12:30:00,225.24,225.93,224.81,225.83,13702.0,193.8864,194.4804,193.5163,194.3943,13702.0
2018-07-25 13:00:00,225.73,225.96,225.33,225.34,10820.0,194.3082,194.5062,193.9639,193.9725,10820.0
2018-07-25 13:30:00,225.3,225.84,225.04,225.67,9994.0,193.9381,194.4029,193.7143,194.2566,9994.0
2018-07-25 14:00:00,225.59,226.29,225.59,226.04,11043.0,194.1877,194.7903,194.1877,194.5751,11043.0
2018-07-25 14:30:00,226.18,226.62,225.91,226.52,27301.0,194.6956,195.0743,194.4632,194.9882,27301.0
2018-07-25 15:00:00,226.64,226.64,226.06,226.11,17101.0,195.0915,195.0915,194.5923,194.6353,17101.0
2018-07-25 15:30:00,226.16,227.58,225.82,227.32,33311.0,194.6784,195.9007,194.3857,195.6769,33311.0
2018-07-26 09:30:00,227.14,227.28,225.88,226.39,30728.0,195.5219,195.6424,194.4373,194.8763,30728.0
2018-07-26 10:00:00,226.31,227.55,226.17,227.36,51868.0,194.8075,195.8749,194.687,195.7113,51868.0
2018-07-26 10:30:00,227.45,228.37,227.42,227.82,10367.0,195.7888,196.5807,195.763,196.1073,10367.0
2018-07-26 11:00:00,227.93,228.24,227.73,228.0,7472.0,196.202,196.4688,196.0298,196.2622,7472.0
2018-07-26 11:30:00,228.03,229.09,228.02,228.87,11751.0,196.288,197.2005,196.2794,197.0111,11751.0
2018-07-26 12:00:00,229.12,229.58,228.67,228.67,8975.0,197.2263,197.6223,196.839,196.839,8975.0
2018-07-26 12:30:00,228.46,228.73,228.33,228.57,3469.0,196.6582,196.8906,196.5463,196.7529,3469.0
2018-07-26 13:00:00,228.61,229.95,228.54,229.69,14411.0,196.7873,197.9408,196.7271,197.717,14411.0
2018-07-26 13:30:00,229.75,229.9,229.28,229.86,33215.0,197.7686,197.8977,197.364,197.8633,33215.0
2018-07-26 14:00:00,230.0,230.5,229.75,229.8,15810.0,197.9838,198.4142,197.7686,197.8117,15810.0
2018-07-26 14:30:00,229.64,230.77,229.64,230.41,24091.0,197.6739,198.6466,197.6739,198.3368,24091.0
2018-07-26 15:00:00,230.32,232.09,229.89,231.32,40682.0,198.2593,199.7829,197.8891,199.1201,40682.0
2018-07-26 15:30:00,231.26,231.54,230.85,231.22,45303.0,199.0684,199.3095,198.7155,199.034,45303.0
2018-07-27 09:30:00,231.76,234.45,231.76,233.73,13172.0,199.4988,201.8144,199.4988,201.1946,13172.0
2018-07-27 10:00:00,233.71,234.24,233.14,233.56,7051.0,201.1774,201.6336,200.6867,201.0483,7051.0
2018-07-27 10:30:00,233.52,233.92,232.91,233.23,13735.0,201.0138,201.3582,200.4887,200.7642,13735.0
2018-07-27 11:00:00,233.14,233.2,231.84,232.03,8642.0,200.6867,200.7384,199.5677,199.7312,8642.0
2018-07-27 11:30:00,232.01,232.27,231.47,231.71,12290.0,199.714,199.9378,199.2492,199.4558,12290.0
2018-07-27 12:00:00,231.71,231.71,231.05,231.13,3105.0,199.4558,199.4558,198.8877,198.9565,3105.0
2018-07-27 12:30:00,231.17,231.57,230.86,231.26,4390.0,198.991,199.3353,198.7241,199.0684,4390.0
2018-07-27 13:00:00,231.06,231.88,230.73,231.64,6463.0,198.8963,199.6021,198.6122,199.3955,6463.0
2018-07-27 13:30:00,231.67,232.19,231.46,231.88,3696.0,199.4214,199.869,199.2406,199.6021,3696.0
2018-07-27 14:00:00,232.03,232.14,231.3,231.3,3622.0,199.7312,199.8259,199.1029,199.1029,3622.0
2018-07-27 14:30:00,231.28,231.79,231.25,231.65,14287.0,199.0856,199.5247,199.0598,199.4041,14287.0
2018-07-27 15:00:00,231.7,232.18,231.65,231.84,6417.0,199.4472,199.8604,199.4041,199.5677,6417.0
2018-07-27 15:30:00,232.03,232.14,231.55,231.75,34089.0,199.7312,199.8259,199.3181,199.4902,34089.0
2018-07-30 09:30:00,231.72,233.16,231.01,231.31,10468.0,199.4644,200.7039,198.8532,199.1115,10468.0
2018-07-30 10:00:00,231.51,231.65,230.16,231.65,8434.0,199.2836,199.4041,198.1216,199.4041,8434.0
2018-07-30 10:30:00,232.07,232.07,230.79,230.94,5927.0,199.7657,199.7657,198.6639,198.793,5927.0
2018-07-30 11:00:00,231.01,231.01,230.37,230.79,3420.0,198.8532,198.8532,198.3023,198.6639,3420.0
2018-07-30 11:30:00,230.79,231.12,230.57,230.79,7183.0,198.6639,198.9479,198.4745,198.6639,7183.0
2018-07-30 12:00:00,230.61,230.94,230.11,230.33,2619.0,198.5089,198.793,198.0785,198.2679,2619.0
2018-07-30 12:30:00,230.25,230.51,230.01,230.17,7669.0,198.199,198.4228,197.9924,198.1302,7669.0
2018-07-30 13:00:00,230.22,230.48,229.67,230.41,7951.0,198.1732,198.397,197.6998,198.3368,7951.0
2018-07-30 13:30:00,230.51,230.73,230.01,230.58,5706.0,198.4228,198.6122,197.9924,198.4831,5706.0
2018-07-30 14:00:00,230.54,230.57,229.72,229.72,6398.0,198.4487,198.4745,197.7428,197.7428,6398.0
2018-07-30 14:30:00,229.71,229.86,229.25,229.38,7958.0,197.7342,197.8633,197.3382,197.4501,7958.0
2018-07-30 15:00:00,229.4,229.49,228.9,228.9,11309.0,197.4673,197.5448,197.0369,197.0369,11309.0
2018-07-30 15:30:00,228.85,228.86,227.43,228.0,49326.0,196.9939,197.0025,195.7716,196.2622,49326.0
2018-07-31 09:30:00,229.38,230.62,228.43,230.05,14131.0,197.4501,198.5175,196.6324,198.0269,14131.0
2018-07-31 10:00:00,230.3,231.71,230.29,231.7,9464.0,198.2421,199.4558,198.2335,199.4472,9464.0
2018-07-31 10:30:00,231.92,233.34,231.91,232.58,11071.0,199.6366,200.8589,199.6279,200.2047,11071.0
2018-07-31 11:00:00,232.67,233.01,232.24,232.54,10107.0,200.2822,200.5748,199.912,200.1703,10107.0
2018-07-31 11:30:00,232.7,232.95,232.11,232.39,10803.0,200.308,200.5232,199.8001,200.0411,10803.0
2018-07-31 12:00:00,232.45,234.37,232.25,234.27,24517.0,200.0928,201.7455,199.9206,201.6594,24517.0
2018-07-31 12:30:00,234.13,234.47,233.81,234.02,31691.0,201.5389,201.8316,201.2635,201.4442,31691.0
2018-07-31 13:00:00,234.05,234.12,233.54,233.91,48750.0,201.4701,201.5303,201.0311,201.3495,48750.0
2018-07-31 13:30:00,233.76,233.9,232.75,233.32,11534.0,201.2204,201.3409,200.351,200.8417,11534.0
2018-07-31 14:00:00,233.22,233.29,232.53,232.72,17148.0,200.7556,200.8159,200.1616,200.3252,17148.0
2018-07-31 14:30:00,232.72,233.18,232.56,232.88,14394.0,200.3252,200.7212,200.1875,200.4629,14394.0
2018-07-31 15:00:00,232.83,233.25,232.54,233.19,16041.0,200.4199,200.7814,200.1703,200.7298,16041.0
2018-07-31 15:30:00,233.18,233.63,232.72,233.01,64425.0,200.7212,201.1085,200.3252,200.5748,64425.0
2018-08-01 09:30:00,233.33,234.66,233.13,233.23,12074.0,200.8503,201.9951,200.6781,200.7642,12074.0
2018-08-01 10:00:00,232.97,233.83,232.97,233.12,10029.0,200.5404,201.2807,200.5404,200.6695,10029.0
2018-08-01 10:30:00,233.1,233.52,232.91,233.21,12420.0,200.6523,201.0138,200.4887,200.747,12420.0
2018-08-01 11:00:00,233.23,233.31,231.75,232.46,11257.0,200.7642,200.8331,199.4902,200.1014,11257.0
2018-08-01 11:30:00,232.38,232.38,230.88,231.16,6748.0,200.0325,200.0325,198.7413,198.9823,6748.0
2018-08-01 12:00:00,230.95,231.48,230.58,231.03,15200.0,198.8016,199.2578,198.4831,198.8704,15200.0
2018-08-01 12:30:00,230.92,231.59,230.86,231.46,16948.0,198.7758,199.3525,198.7241,199.2406,16948.0
2018-08-01 13:00:00,231.46,231.58,230.69,230.69,6555.0,199.2406,199.3439,198.5778,198.5778,6555.0
2018-08-01 13:30:00,230.61,230.86,230.4,230.5,11570.0,198.5089,198.7241,198.3281,198.4142,11570.0
2018-08-01 14:00:00,230.38,231.79,230.05,230.87,10501.0,198.3109,199.5247,198.0269,198.7327,10501.0
2018-08-01 14:30:00,230.73,230.91,230.27,230.78,14439.0,198.6122,198.7671,198.2162,198.6552,14439.0
2018-08-01 15:00:00,230.75,231.03,230.0,230.06,16877.0,198.6294,198.8704,197.9838,198.0355,16877.0
2018-08-01 15:30:00,230.06,230.52,229.33,229.51,70177.0,198.0355,198.4314,197.4071,197.562,70177.0
2018-08-02 09:30:00,230.65,237.44,229.74,230.31,18788.0,198.5433,204.3882,197.76,198.2507,18788.0
2018-08-02 10:00:00,229.94,231.75,228.51,231.0,35417.0,197.9322,199.4902,196.7012,198.8446,35417.0
2018-08-02 10:30:00,230.89,232.8,229.62,232.74,18901.0,198.7499,200.3941,197.6567,200.3424,18901.0
2018-08-02 11:00:00,232.93,236.44,232.78,234.84,41956.0,200.506,203.5274,200.3768,202.1501,41956.0
2018-08-02 11:30:00,234.63,235.66,233.2,234.06,24367.0,201.9693,202.8559,200.7384,201.4787,24367.0
2018-08-02 12:00:00,234.0,236.3,233.85,236.3,20145.0,201.427,203.4069,201.2979,203.4069,20145.0
2018-08-02 12:30:00,236.45,239.25,235.94,239.25,29285.0,203.536,205.9462,203.097,205.9462,29285.0
2018-08-02 13:00:00,239.2,240.63,238.42,240.31,36443.0,205.9032,207.1341,205.2318,206.8587,36443.0
2018-08-02 13:30:00,240.43,240.95,237.99,237.99,11890.0,206.962,207.4096,204.8616,204.8616,11890.0
2018-08-02 14:00:00,237.97,238.7,236.57,238.5,18359.0,204.8444,205.4728,203.6393,205.3006,18359.0
2018-08-02 14:30:00,238.69,240.22,238.2,240.18,16350.0,205.4642,206.7812,205.0424,206.7468,16350.0
2018-08-02 15:00:00,240.24,241.05,239.75,240.59,19910.0,206.7984,207.4957,206.3766,207.0997,19910.0
2018-08-02 15:30:00,240.74,241.36,239.67,240.75,74336.0,207.2288,207.7625,206.3078,207.2374,74336.0
2018-08-03 09:30:00,242.27,242.28,238.77,242.02,36635.0,208.5458,208.5544,205.533,208.3306,36635.0
2018-08-03 10:00:00,242.19,242.67,240.48,241.02,17248.0,208.477,208.8901,207.005,207.4698,17248.0
2018-08-03 10:30:00,240.95,241.4,240.36,240.36,26948.0,207.4096,207.7969,206.9017,206.9017,26948.0
2018-08-03 11:00:00,240.31,240.31,239.28,240.18,20929.0,206.8587,206.8587,205.972,206.7468,20929.0
2018-08-03 11:30:00,240.14,240.37,239.82,240.09,16445.0,206.7123,206.9103,206.4369,206.6693,16445.0
2018-08-03 12:00:00,240.12,240.3,239.71,239.98,16718.0,206.6951,206.8501,206.3422,206.5746,16718.0
2018-08-03 12:30:00,239.98,240.53,239.98,240.01,6261.0,206.5746,207.048,206.5746,206.6004,6261.0
2018-08-03 13:00:00,240.0,240.68,239.97,240.3,10160.0,206.5918,207.1772,206.566,206.8501,10160.0
2018-08-03 13:30:00,240.27,240.27,239.46,239.46,10398.0,206.8242,206.8242,206.127,206.127,10398.0
2018-08-03 14:00:00,239.41,239.41,237.71,237.82,26331.0,206.0839,206.0839,204.6206,204.7153,26331.0
2018-08-03 14:30:00,237.91,239.16,237.89,238.07,13631.0,204.7927,205.8687,204.7755,204.9305,13631.0
2018-08-03 15:00:00,238.21,239.2,236.55,238.1,42653.0,205.051,205.9032,203.6221,204.9563,42653.0
2018-08-03 15:30:00,238.06,238.15,235.78,236.1,71015.0,204.9219,204.9993,202.9592,203.2347,71015.0
2018-08-06 09:30:00,236.18,238.13,236.18,236.51,11711.0,203.3036,204.9821,203.3036,203.5876,11711.0
2018-08-06 10:00:00,236.73,237.33,235.57,235.59,10081.0,203.777,204.2935,202.7785,202.7957,10081.0
2018-08-06 10:30:00,235.59,235.6,233.22,233.34,7475.0,202.7957,202.8043,200.7556,200.8589,7475.0
2018-08-06 11:00:00,233.52,234.77,233.27,234.45,12752.0,201.0138,202.0898,200.7986,201.8144,12752.0
2018-08-06 11:30:00,234.5,234.51,233.31,233.43,13476.0,201.8574,201.866,200.8331,200.9364,13476.0
2018-08-06 12:00:00,233.44,233.72,233.0,233.35,9457.0,200.945,201.186,200.5662,200.8675,9457.0
2018-08-06 12:30:00,233.2,233.2,231.82,231.87,9366.0,200.7384,200.7384,199.5505,199.5935,9366.0
2018-08-06 13:00:00,231.9,232.06,231.67,231.97,44167.0,199.6193,199.7571,199.4214,199.6796,44167.0
2018-08-06 13:30:00,231.96,232.84,231.86,232.63,12614.0,199.671,200.4285,199.5849,200.2477,12614.0
2018-08-06 14:00:00,232.62,233.02,232.57,232.92,12160.0,200.2391,200.5834,200.1961,200.4974,12160.0
2018-08-06 14:30:00,233.02,233.11,232.74,232.93,8084.0,200.5834,200.6609,200.3424,200.506,8084.0
2018-08-06 15:00:00,232.9,232.9,232.16,232.78,15748.0,200.4801,200.4801,199.8431,200.3768,15748.0
2018-08-06 15:30:00,232.71,233.71,232.7,233.47,43281.0,200.3166,201.1774,200.308,200.9708,43281.0
2018-08-07 09:30:00,233.29,234.31,232.86,233.98,11524.0,200.8159,201.6939,200.4457,201.4098,11524.0
2018-08-07 10:00:00,234.11,234.51,233.2,233.93,12602.0,201.5217,201.866,200.7384,201.3668,12602.0
2018-08-07 10:30:00,234.18,234.25,233.38,233.49,4400.0,201.582,201.6422,200.8933,200.988,4400.0
2018-08-07 11:00:00,233.52,234.1,233.38,233.55,7000.0,201.0138,201.5131,200.8933,201.0397,7000.0
2018-08-07 11:30:00,233.49,233.55,233.3,233.3,5569.0,200.988,201.0397,200.8245,200.8245,5569.0
2018-08-07 12:00:00,233.37,233.71,233.07,233.47,5210.0,200.8847,201.1774,200.6265,200.9708,5210.0
2018-08-07 12:30:00,233.59,233.89,233.42,233.85,6092.0,201.0741,201.3323,200.9278,201.2979,6092.0
2018-08-07 13:00:00,233.85,233.98,233.66,233.88,4136.0,201.2979,201.4098,201.1343,201.3237,4136.0
2018-08-07 13:30:00,233.87,233.9,233.41,233.9,8098.0,201.3151,201.3409,200.9191,201.3409,8098.0
2018-08-07 14:00:00,233.89,234.02,233.67,233.95,4899.0,201.3323,201.4442,201.143,201.384,4899.0
2018-08-07 14:30:00,233.94,234.02,233.68,233.83,5651.0,201.3754,201.4442,201.1516,201.2807,5651.0
2018-08-07 15:00:00,233.77,234.21,233.6,234.07,10718.0,201.229,201.6078,201.0827,201.4873,10718.0
2018-08-07 15:30:00,234.03,234.03,233.59,233.71,25871.0,201.4528,201.4528,201.0741,201.1774,25871.0
2018-08-08 09:30:00,234.21,234.6,233.22,233.96,14565.0,201.6078,201.9435,200.7556,201.3926,14565.0
2018-08-08 10:00:00,234.27,234.37,233.09,233.54,12232.0,201.6594,201.7455,200.6437,201.0311,12232.0
2018-08-08 10:30:00,233.61,233.69,232.63,233.29,9141.0,201.0913,201.1602,200.2477,200.8159,9141.0
2018-08-08 11:00:00,233.46,233.69,232.83,232.88,8715.0,200.9622,201.1602,200.4199,200.4629,8715.0
2018-08-08 11:30:00,232.87,234.23,232.8,234.06,7800.0,200.4543,201.625,200.3941,201.4787,7800.0
2018-08-08 12:00:00,234.14,234.52,234.08,234.52,9517.0,201.5475,201.8746,201.4959,201.8746,9517.0
2018-08-08 12:30:00,234.49,234.66,234.02,234.13,6488.0,201.8488,201.9951,201.4442,201.5389,6488.0
2018-08-08 13:00:00,234.03,234.58,233.99,234.37,8523.0,201.4528,201.9263,201.4184,201.7455,8523.0
2018-08-08 13:30:00,234.4,234.68,234.39,234.68,6256.0,201.7713,202.0124,201.7627,202.0124,6256.0
2018-08-08 14:00:00,234.69,235.2,234.62,234.98,10641.0,202.021,202.46,201.9607,202.2706,10641.0
2018-08-08 14:30:00,235.0,235.18,234.96,235.18,12736.0,202.2878,202.4428,202.2534,202.4428,12736.0
2018-08-08 15:00:00,235.24,235.55,234.73,234.77,11716.0,202.4944,202.7613,202.0554,202.0898,11716.0
2018-08-08 15:30:00,234.86,235.1,234.74,234.79,29349.0,202.1673,202.3739,202.064,202.1071,29349.0
2018-08-09 09:30:00,235.0,237.56,234.19,237.23,17231.0,202.2878,204.4915,201.5906,204.2074,17231.0
2018-08-09 10:00:00,236.89,238.27,236.65,237.39,12982.0,203.9147,205.1026,203.7081,204.3451,12982.0
2018-08-09 10:30:00,237.41,238.48,237.23,238.35,13074.0,204.3623,205.2834,204.2074,205.1715,13074.0
2018-08-09 11:00:00,238.28,238.29,237.33,237.76,14772.0,205.1112,205.1198,204.2935,204.6636,14772.0
2018-08-09 11:30:00,237.8,237.81,236.12,236.3,9196.0,204.6981,204.7067,203.2519,203.4069,9196.0
2018-08-09 12:00:00,236.42,237.16,236.3,237.13,8503.0,203.5102,204.1471,203.4069,204.1213,8503.0
2018-08-09 12:30:00,237.02,237.45,236.8,237.44,6324.0,204.0266,204.3968,203.8373,204.3882,6324.0
2018-08-09 13:00:00,237.37,237.58,237.21,237.44,5564.0,204.3279,204.5087,204.1902,204.3882,5564.0
2018-08-09 13:30:00,237.3,237.58,237.3,237.49,3100.0,204.2677,204.5087,204.2677,204.4312,3100.0
2018-08-09 14:00:00,237.49,237.49,237.18,237.28,3876.0,204.4312,204.4312,204.1644,204.2504,3876.0
2018-08-09 14:30:00,237.39,237.74,237.37,237.43,5109.0,204.3451,204.6464,204.3279,204.3796,5109.0
2018-08-09 15:00:00,237.56,237.56,236.89,236.91,8399.0,204.4915,204.4915,203.9147,203.9319,8399.0
2018-08-09 15:30:00,237.0,237.26,236.41,236.65,24205.0,204.0094,204.2332,203.5015,203.7081,24205.0
2018-08-10 09:30:00,235.96,237.59,234.95,237.07,14804.0,203.1142,204.5173,202.2448,204.0697,14804.0
2018-08-10 10:00:00,237.05,238.81,236.73,237.88,10787.0,204.0525,205.5675,203.777,204.7669,10787.0
2018-08-10 10:30:00,238.04,239.0,238.03,239.0,5767.0,204.9046,205.731,204.896,205.731,5767.0
2018-08-10 11:00:00,239.19,239.94,238.83,239.43,10398.0,205.8946,206.5402,205.5847,206.1012,10398.0
2018-08-10 11:30:00,239.43,240.09,239.33,239.35,9966.0,206.1012,206.6693,206.0151,206.0323,9966.0
2018-08-10 12:00:00,239.15,239.31,238.46,238.65,7703.0,205.8601,205.9979,205.2662,205.4297,7703.0
2018-08-10 12:30:00,238.55,238.76,238.27,238.75,7975.0,205.3437,205.5244,205.1026,205.5158,7975.0
2018-08-10 13:00:00,238.79,238.84,238.23,238.5,4431.0,205.5502,205.5933,205.0682,205.3006,4431.0
2018-08-10 13:30:00,238.51,238.55,237.85,237.95,7200.0,205.3092,205.3437,204.7411,204.8272,7200.0
2018-08-10 14:00:00,237.85,238.29,237.29,237.42,7201.0,204.7411,205.1198,204.259,204.371,7201.0
2018-08-10 14:30:00,237.4,237.95,237.26,237.87,8018.0,204.3537,204.8272,204.2332,204.7583,8018.0
2018-08-10 15:00:00,237.78,238.29,237.21,238.16,10245.0,204.6808,205.1198,204.1902,205.0079,10245.0
2018-08-10 15:30:00,238.14,238.33,237.57,237.84,30317.0,204.9907,205.1543,204.5001,204.7325,30317.0
2018-08-13 09:30:00,237.85,241.19,237.22,240.8,10876.0,204.7411,207.6162,204.1988,207.2805,10876.0
2018-08-13 10:00:00,240.94,241.41,240.38,240.87,10231.0,207.401,207.8055,206.9189,207.3407,10231.0
2018-08-13 10:30:00,240.9,241.26,240.63,241.21,19944.0,207.3665,207.6764,207.1341,207.6334,19944.0
2018-08-13 11:00:00,241.22,242.03,239.52,240.01,27372.0,207.642,208.3392,206.1786,206.6004,27372.0
2018-08-13 11:30:00,240.0,240.0,239.2,239.2,6715.0,206.5918,206.5918,205.9032,205.9032,6715.0
2018-08-13 12:00:00,239.03,239.23,238.43,238.55,5786.0,205.7568,205.929,205.2404,205.3437,5786.0
2018-08-13 12:30:00,238.61,239.01,238.57,239.01,5325.0,205.3953,205.7396,205.3609,205.7396,5325.0
2018-08-13 13:00:00,238.92,239.63,238.92,239.5,3424.0,205.6622,206.2733,205.6622,206.1614,3424.0
2018-08-13 13:30:00,239.72,240.18,239.43,240.18,9518.0,206.3508,206.7468,206.1012,206.7468,9518.0
2018-08-13 14:00:00,240.06,240.92,240.0,240.92,8483.0,206.6435,207.3838,206.5918,207.3838,8483.0
2018-08-13 14:30:00,241.03,241.25,240.71,240.92,7817.0,207.4784,207.6678,207.203,207.3838,7817.0
2018-08-13 15:00:00,240.8,241.13,240.61,240.61,5302.0,207.2805,207.5645,207.1169,207.1169,5302.0
2018-08-13 15:30:00,240.53,241.06,240.51,240.54,30829.0,207.048,207.5043,207.0308,207.0566,30829.0
2018-08-14 09:30:00,241.29,244.0,240.94,244.0,15292.0,207.7022,210.035,207.401,210.035,15292.0
2018-08-14 10:00:00,243.71,244.0,243.04,243.74,16086.0,209.7854,210.035,209.2086,209.8112,16086.0
2018-08-14 10:30:00,243.66,245.57,243.5,244.66,35345.0,209.7423,211.3865,209.6046,210.6031,35345.0
2018-08-14 11:00:00,244.5,245.29,244.27,245.23,30599.0,210.4654,211.1454,210.2674,211.0938,30599.0
2018-08-14 11:30:00,245.29,245.29,244.32,244.61,9145.0,211.1454,211.1454,210.3105,210.5601,9145.0
2018-08-14 12:00:00,244.77,245.03,244.15,244.21,9917.0,210.6978,210.9216,210.1641,210.2158,9917.0
2018-08-14 12:30:00,244.24,244.24,243.75,243.88,9091.0,210.2416,210.2416,209.8198,209.9317,9091.0
2018-08-14 13:00:00,243.84,244.31,243.64,243.65,5720.0,209.8973,210.3019,209.7251,209.7337,5720.0
2018-08-14 13:30:00,243.64,243.83,243.48,243.83,6149.0,209.7251,209.8887,209.5874,209.8887,6149.0
2018-08-14 14:00:00,243.98,243.98,243.49,243.71,6182.0,210.0178,210.0178,209.596,209.7854,6182.0
2018-08-14 14:30:00,243.8,244.24,243.76,243.96,6156.0,209.8629,210.2416,209.8284,210.0006,6156.0
2018-08-14 15:00:00,243.99,244.17,243.53,243.56,10145.0,210.0264,210.1813,209.6304,209.6563,10145.0
2018-08-14 15:30:00,243.48,243.74,243.16,243.34,30277.0,209.5874,209.8112,209.3119,209.4669,30277.0
2018-08-15 09:30:00,241.91,242.03,241.05,241.45,15007.0,208.2359,208.3392,207.4957,207.84,15007.0
2018-08-15 10:00:00,241.61,241.64,240.5,241.17,30895.0,207.9777,208.0035,207.0222,207.599,30895.0
2018-08-15 10:30:00,241.16,241.78,240.6,240.8,16764.0,207.5903,208.124,207.1083,207.2805,16764.0
2018-08-15 11:00:00,240.8,241.75,240.62,241.67,12312.0,207.2805,208.0982,207.1255,208.0293,12312.0
2018-08-15 11:30:00,241.72,242.0,241.14,241.25,7995.0,208.0724,208.3134,207.5731,207.6678,7995.0
2018-08-15 12:00:00,241.09,241.46,241.0,241.42,6200.0,207.5301,207.8486,207.4526,207.8141,6200.0
2018-08-15 12:30:00,241.55,242.42,241.55,242.36,8000.0,207.9261,208.6749,207.9261,208.6233,8000.0
2018-08-15 13:00:00,242.37,242.64,241.98,241.98,4698.0,208.6319,208.8643,208.2962,208.2962,4698.0
2018-08-15 13:30:00,241.86,241.89,241.36,241.68,23675.0,208.1929,208.2187,207.7625,208.038,23675.0
2018-08-15 14:00:00,241.69,241.79,240.49,240.51,35771.0,208.0466,208.1326,207.0136,207.0308,35771.0
2018-08-15 14:30:00,240.5,240.99,239.83,240.17,10201.0,207.0222,207.444,206.4455,206.7382,10201.0
2018-08-15 15:00:00,240.19,240.9,240.19,240.44,6539.0,206.7554,207.3665,206.7554,206.9706,6539.0
2018-08-15 15:30:00,240.48,241.04,240.41,240.73,21990.0,207.005,207.487,206.9447,207.2202,21990.0
2018-08-16 09:30:00,243.45,247.92,242.19,245.7,22177.0,209.5616,213.4093,208.477,211.4984,22177.0
2018-08-16 10:00:00,245.67,246.05,244.59,244.89,24770.0,211.4725,211.7997,210.5429,210.8011,24770.0
2018-08-16 10:30:00,244.8,245.27,244.63,244.98,21219.0,210.7237,211.1282,210.5773,210.8786,21219.0
2018-08-16 11:00:00,244.89,245.15,244.69,245.03,17266.0,210.8011,211.0249,210.629,210.9216,17266.0
2018-08-16 11:30:00,245.07,245.59,243.63,243.65,22843.0,210.9561,211.4037,209.7165,209.7337,22843.0
2018-08-16 12:00:00,243.74,245.06,243.7,244.12,14794.0,209.8112,210.9475,209.7768,210.1383,14794.0
2018-08-16 12:30:00,244.11,244.26,243.74,243.76,7510.0,210.1297,210.2588,209.8112,209.8284,7510.0
2018-08-16 13:00:00,244.01,244.22,243.55,244.15,16461.0,210.0436,210.2244,209.6477,210.1641,16461.0
2018-08-16 13:30:00,244.03,244.43,243.84,244.11,7774.0,210.0608,210.4052,209.8973,210.1297,7774.0
2018-08-16 14:00:00,244.03,244.52,243.94,244.14,7149.0,210.0608,210.4826,209.9834,210.1555,7149.0
2018-08-16 14:30:00,243.96,244.5,243.88,244.05,8217.0,210.0006,210.4654,209.9317,210.0781,8217.0
2018-08-16 15:00:00,244.17,244.93,244.17,244.85,6680.0,210.1813,210.8356,210.1813,210.7667,6680.0
2018-08-16 15:30:00,244.84,244.89,244.13,244.46,22591.0,210.7581,210.8011,210.1469,210.431,22591.0
2018-08-17 09:30:00,244.9,245.63,242.9,243.44,17502.0,210.8097,211.4381,209.0881,209.553,17502.0
2018-08-17 10:00:00,243.28,244.51,243.04,244.51,4714.0,209.4152,210.474,209.2086,210.474,4714.0
2018-08-17 10:30:00,244.81,245.43,244.59,245.43,6072.0,210.7323,211.266,210.5429,211.266,6072.0
2018-08-17 11:00:00,245.26,246.57,245.26,246.56,4644.0,211.1196,212.2473,211.1196,212.2387,4644.0
2018-08-17 11:30:00,246.45,246.95,246.26,246.84,8402.0,212.144,212.5744,211.9804,212.4797,8402.0
2018-08-17 12:00:00,246.7,247.54,246.68,246.83,9235.0,212.3592,213.0822,212.342,212.4711,9235.0
2018-08-17 12:30:00,246.75,247.1,246.64,247.01,12051.0,212.4022,212.7035,212.3075,212.626,12051.0
2018-08-17 13:00:00,247.09,247.49,246.56,246.85,11594.0,212.6949,213.0392,212.2387,212.4883,11594.0
2018-08-17 13:30:00,246.78,247.29,246.78,247.29,4938.0,212.428,212.867,212.428,212.867,4938.0
2018-08-17 14:00:00,247.35,248.12,247.34,247.99,4871.0,212.9187,213.5815,212.9101,213.4696,4871.0
2018-08-17 14:30:00,247.91,248.11,247.43,247.77,5619.0,213.4007,213.5729,212.9876,213.2802,5619.0
2018-08-17 15:00:00,247.77,247.8,247.32,247.54,4202.0,213.2802,213.306,212.8929,213.0822,4202.0
2018-08-17 15:30:00,247.47,247.82,247.09,247.28,21492.0,213.022,213.3233,212.6949,212.8584,21492.0
2018-08-20 09:30:00,248.09,248.09,246.6,248.0,9554.0,213.5557,213.5557,212.2731,213.4782,9554.0
2018-08-20 10:00:00,248.13,249.06,247.67,247.94,5676.0,213.5901,214.3907,213.1941,213.4266,5676.0
2018-08-20 10:30:00,247.88,248.85,247.68,248.84,8231.0,213.3749,214.2099,213.2028,214.2013,8231.0
2018-08-20 11:00:00,249.02,249.4,248.75,249.01,4400.0,214.3562,214.6833,214.1238,214.3476,4400.0
2018-08-20 11:30:00,249.0,249.59,248.99,249.14,6550.0,214.339,214.8469,214.3304,214.4595,6550.0
2018-08-20 12:00:00,249.29,249.42,248.6,248.62,4650.0,214.5886,214.7005,213.9947,214.0119,4650.0
2018-08-20 12:30:00,248.4,248.56,248.33,248.51,2746.0,213.8225,213.9603,213.7623,213.9172,2746.0
2018-08-20 13:00:00,248.57,248.92,248.28,248.87,5613.0,213.9689,214.2701,213.7192,214.2271,5613.0
2018-08-20 13:30:00,248.87,249.0,248.67,248.79,4900.0,214.2271,214.339,214.0549,214.1582,4900.0
2018-08-20 14:00:00,248.83,249.2,248.68,249.05,4220.0,214.1927,214.5112,214.0636,214.382,4220.0
2018-08-20 14:30:00,249.16,249.18,248.23,248.23,12174.0,214.4767,214.494,213.6762,213.6762,12174.0
2018-08-20 15:00:00,248.23,248.97,248.16,248.7,8398.0,213.6762,214.3132,213.6159,214.0808,8398.0
2018-08-20 15:30:00,248.69,248.82,248.44,248.61,18707.0,214.0722,214.1841,213.857,214.0033,18707.0
2018-08-21 09:30:00,248.0,251.29,247.66,251.08,14708.0,213.4782,216.3102,213.1855,216.1295,14708.0
2018-08-21 10:00:00,251.33,252.28,251.22,251.99,15468.0,216.3447,217.1624,216.25,216.9128,15468.0
2018-08-21 10:30:00,251.84,252.85,251.83,252.5,13553.0,216.7837,217.6531,216.7751,217.3518,13553.0
2018-08-21 11:00:00,252.42,252.47,250.75,251.25,11371.0,217.2829,217.326,215.8454,216.2758,11371.0
2018-08-21 11:30:00,251.55,252.48,251.4,252.48,11305.0,216.534,217.3346,216.4049,217.3346,11305.0
2018-08-21 12:00:00,252.44,252.44,251.8,252.31,6000.0,217.3002,217.3002,216.7492,217.1883,6000.0
2018-08-21 12:30:00,252.57,253.4,252.43,253.4,6604.0,217.4121,218.1265,217.2915,218.1265,6604.0
2018-08-21 13:00:00,253.29,253.65,252.67,253.42,15111.0,218.0318,218.3417,217.4981,218.1437,15111.0
2018-08-21 13:30:00,253.33,253.4,252.17,252.81,7524.0,218.0663,218.1265,217.0677,217.6187,7524.0
2018-08-21 14:00:00,252.81,253.44,252.39,253.44,9434.0,217.6187,218.161,217.2571,218.161,9434.0
2018-08-21 14:30:00,253.5,253.52,252.93,253.52,9721.0,218.2126,218.2298,217.7219,218.2298,9721.0
2018-08-21 15:00:00,253.43,253.53,252.94,253.27,18186.0,218.1523,218.2384,217.7306,218.0146,18186.0
2018-08-21 15:30:00,253.33,253.98,253.14,253.48,58992.0,218.0663,218.6258,217.9027,218.1954,58992.0
2018-08-22 09:30:00,252.35,252.35,250.21,251.19,11488.0,217.2227,217.2227,215.3806,216.2242,11488.0
2018-08-22 10:00:00,251.2,251.3,250.57,251.29,7997.0,216.2328,216.3188,215.6905,216.3102,7997.0
2018-08-22 10:30:00,251.29,252.54,251.27,251.74,4813.0,216.3102,217.3862,216.293,216.6976,4813.0
2018-08-22 11:00:00,251.59,251.59,250.56,250.67,13122.0,216.5685,216.5685,215.6819,215.7765,13122.0
2018-08-22 11:30:00,250.85,251.37,250.59,251.37,13159.0,215.9315,216.3791,215.7077,216.3791,13159.0
2018-08-22 12:00:00,251.36,252.25,251.04,251.18,12466.0,216.3705,217.1366,216.095,216.2156,12466.0
2018-08-22 12:30:00,251.21,251.77,251.1,251.57,4225.0,216.2414,216.7234,216.1467,216.5513,4225.0
2018-08-22 13:00:00,251.48,251.48,250.61,251.07,7392.0,216.4738,216.4738,215.7249,216.1209,7392.0
2018-08-22 13:30:00,251.0,251.44,250.95,251.06,4606.0,216.0606,216.4394,216.0176,216.1123,4606.0
2018-08-22 14:00:00,251.22,251.42,250.95,251.4,5006.0,216.25,216.4221,216.0176,216.4049,5006.0
2018-08-22 14:30:00,251.21,251.65,251.13,251.13,1513.0,216.2414,216.6201,216.1725,216.1725,1513.0
2018-08-22 15:00:00,251.3,251.47,251.2,251.36,7898.0,216.3188,216.4652,216.2328,216.3705,7898.0
2018-08-22 15:30:00,251.26,251.28,250.74,250.93,21530.0,216.2844,216.3016,215.8368,216.0004,21530.0
2018-08-23 09:30:00,250.66,250.7,246.93,247.07,10963.0,215.7679,215.8024,212.5572,212.6777,10963.0
2018-08-23 10:00:00,246.93,248.85,246.66,248.06,20789.0,212.5572,214.2099,212.3247,213.5299,20789.0
2018-08-23 10:30:00,248.02,248.02,246.62,247.2,12095.0,213.4954,213.4954,212.2903,212.7896,12095.0
2018-08-23 11:00:00,247.28,247.51,246.26,246.61,10601.0,212.8584,213.0564,211.9804,212.2817,10601.0
2018-08-23 11:30:00,246.56,247.14,246.23,247.0,9293.0,212.2387,212.7379,211.9546,212.6174,9293.0
2018-08-23 12:00:00,247.09,247.58,247.09,247.28,6655.0,212.6949,213.1167,212.6949,212.8584,6655.0
2018-08-23 12:30:00,247.45,247.65,247.24,247.62,12955.0,213.0048,213.1769,212.824,213.1511,12955.0
2018-08-23 13:00:00,247.65,248.08,247.52,248.08,11628.0,213.1769,213.5471,213.065,213.5471,11628.0
2018-08-23 13:30:00,248.03,248.03,247.41,247.48,14606.0,213.504,213.504,212.9703,213.0306,14606.0
2018-08-23 14:00:00,247.58,247.59,246.78,246.8,8737.0,213.1167,213.1253,212.428,212.4452,8737.0
2018-08-23 14:30:00,246.77,246.99,246.54,246.65,9841.0,212.4194,212.6088,212.2214,212.3161,9841.0
2018-08-23 15:00:00,246.62,247.25,246.62,247.19,7099.0,212.2903,212.8326,212.2903,212.781,7099.0
2018-08-23 15:30:00,247.19,247.19,246.78,247.07,35463.0,212.781,212.781,212.428,212.6777,35463.0
2018-08-24 09:30:00,247.17,247.37,246.07,246.27,8342.0,212.7637,212.9359,211.8169,211.989,8342.0
2018-08-24 10:00:00,246.01,246.3,244.95,244.95,6717.0,211.7652,212.0149,210.8528,210.8528,6717.0
2018-08-24 10:30:00,244.75,246.09,244.75,246.09,4218.0,210.6806,211.8341,210.6806,211.8341,4218.0
2018-08-24 11:00:00,245.78,245.8,245.29,245.79,4471.0,211.5672,211.5845,211.1454,211.5758,4471.0
2018-08-24 11:30:00,245.73,247.3,245.73,247.13,5629.0,211.5242,212.8756,211.5242,212.7293,5629.0
2018-08-24 12:00:00,247.23,247.31,246.83,247.31,2100.0,212.8154,212.8843,212.4711,212.8843,2100.0
2018-08-24 12:30:00,247.31,247.92,247.16,247.72,3617.0,212.8843,213.4093,212.7551,213.2372,3617.0
2018-08-24 13:00:00,247.69,247.87,247.44,247.71,3610.0,213.2114,213.3663,212.9962,213.2286,3610.0
2018-08-24 13:30:00,247.67,247.7,247.37,247.6,3001.0,213.1941,213.22,212.9359,213.1339,3001.0
2018-08-24 14:00:00,247.72,247.96,247.6,247.84,4207.0,213.2372,213.4438,213.1339,213.3405,4207.0
2018-08-24 14:30:00,247.72,247.88,247.4,247.45,4208.0,213.2372,213.3749,212.9617,213.0048,4208.0
2018-08-24 15:00:00,247.58,247.76,247.26,247.37,4920.0,213.1167,213.2716,212.8412,212.9359,4920.0
2018-08-24 15:30:00,247.36,247.71,247.16,247.67,27445.0,212.9273,213.2286,212.7551,213.1941,27445.0
2018-08-27 09:30:00,249.14,249.77,247.68,249.3,8540.0,214.4595,215.0018,213.2028,214.5972,8540.0
2018-08-27 10:00:00,249.43,251.35,249.27,251.26,4418.0,214.7092,216.3619,214.5714,216.2844,4418.0
2018-08-27 10:30:00,251.27,251.27,250.37,250.7,2750.0,216.293,216.293,215.5183,215.8024,2750.0
2018-08-27 11:00:00,250.75,251.53,250.23,250.75,9544.0,215.8454,216.5168,215.3978,215.8454,9544.0
2018-08-27 11:30:00,250.9,251.56,250.6,251.56,5101.0,215.9745,216.5427,215.7163,216.5427,5101.0
2018-08-27 12:00:00,251.6,251.6,251.2,251.31,4471.0,216.5771,216.5771,216.2328,216.3275,4471.0
2018-08-27 12:30:00,251.28,251.57,251.16,251.43,3100.0,216.3016,216.5513,216.1983,216.4308,3100.0
2018-08-27 13:00:00,251.44,251.53,251.08,251.21,4100.0,216.4394,216.5168,216.1295,216.2414,4100.0
2018-08-27 13:30:00,251.25,251.33,251.01,251.24,2907.0,216.2758,216.3447,216.0692,216.2672,2907.0
2018-08-27 14:00:00,251.35,251.56,251.11,251.56,3001.0,216.3619,216.5427,216.1553,216.5427,3001.0
2018-08-27 14:30:00,251.58,251.85,251.19,251.39,5294.0,216.5599,216.7923,216.2242,216.3963,5294.0
2018-08-27 15:00:00,251.42,251.43,250.45,250.55,8659.0,216.4221,216.4308,215.5872,215.6732,8659.0
2018-08-27 15:30:00,250.57,250.7,250.24,250.6,20831.0,215.6905,215.8024,215.4064,215.7163,20831.0
2018-08-28 09:30:00,250.38,250.94,248.32,249.88,22253.0,215.5269,216.009,213.7537,215.0965,22253.0
2018-08-28 10:00:00,249.82,250.14,248.83,249.15,10247.0,215.0449,215.3203,214.1927,214.4681,10247.0
2018-08-28 10:30:00,249.15,249.47,247.75,247.75,7329.0,214.4681,214.7436,213.263,213.263,7329.0
2018-08-28 11:00:00,247.81,248.28,246.94,248.19,15408.0,213.3147,213.7192,212.5658,213.6418,15408.0
2018-08-28 11:30:00,248.07,248.07,246.99,247.08,6454.0,213.5385,213.5385,212.6088,212.6863,6454.0
2018-08-28 12:00:00,247.0,248.12,247.0,247.82,7162.0,212.6174,213.5815,212.6174,213.3233,7162.0
2018-08-28 12:30:00,247.84,248.18,247.78,248.07,3686.0,213.3405,213.6332,213.2888,213.5385,3686.0
2018-08-28 13:00:00,248.17,248.32,247.92,248.12,4211.0,213.6245,213.7537,213.4093,213.5815,4211.0
2018-08-28 13:30:00,248.09,248.35,247.82,247.82,2500.0,213.5557,213.7795,213.3233,213.3233,2500.0
2018-08-28 14:00:00,247.81,248.42,247.8,248.41,4678.0,213.3147,213.8397,213.306,213.8311,4678.0
2018-08-28 14:30:00,248.41,248.53,248.22,248.29,5788.0,213.8311,213.9344,213.6676,213.7278,5788.0
2018-08-28 15:00:00,248.29,248.4,248.05,248.4,7244.0,213.7278,213.8225,213.5212,213.8225,7244.0
2018-08-28 15:30:00,248.35,248.72,248.15,248.38,37262.0,213.7795,214.098,213.6073,213.8053,37262.0
2018-08-29 09:30:00,247.66,248.57,246.55,247.15,9789.0,213.1855,213.9689,212.23,212.7465,9789.0
2018-08-29 10:00:00,246.97,247.61,246.97,247.15,5463.0,212.5916,213.1425,212.5916,212.7465,5463.0
2018-08-29 10:30:00,247.03,247.03,245.8,246.2,9187.0,212.6432,212.6432,211.5845,211.9288,9187.0
2018-08-29 11:00:00,246.04,246.81,245.79,246.75,7059.0,211.791,212.4539,211.5758,212.4022,7059.0
2018-08-29 11:30:00,246.65,246.74,246.22,246.37,4292.0,212.3161,212.3936,211.946,212.0751,4292.0
2018-08-29 12:00:00,246.48,246.96,246.41,246.6,3713.0,212.1698,212.583,212.1095,212.2731,3713.0
2018-08-29 12:30:00,246.46,246.72,246.42,246.66,4172.0,212.1526,212.3764,212.1181,212.3247,4172.0
2018-08-29 13:00:00,246.67,246.74,246.54,246.54,2850.0,212.3333,212.3936,212.2214,212.2214,2850.0
2018-08-29 13:30:00,246.36,246.53,246.07,246.07,4900.0,212.0665,212.2128,211.8169,211.8169,4900.0
2018-08-29 14:00:00,246.14,246.47,246.14,246.43,5102.0,211.8771,212.1612,211.8771,212.1268,5102.0
2018-08-29 14:30:00,246.38,246.87,246.3,246.78,5087.0,212.0837,212.5055,212.0149,212.428,5087.0
2018-08-29 15:00:00,246.66,247.08,246.64,247.0,6775.0,212.3247,212.6863,212.3075,212.6174,6775.0
2018-08-29 15:30:00,247.1,247.16,246.84,246.85,22700.0,212.7035,212.7551,212.4797,212.4883,22700.0
2018-08-30 09:30:00,245.8,246.16,245.11,245.41,7659.0,212.2166,212.5274,211.6209,211.8799,7659.0
2018-08-30 10:00:00,245.53,245.64,244.01,244.15,6251.0,211.9835,212.0785,210.6712,210.7921,6251.0
2018-08-30 10:30:00,244.17,244.36,243.87,244.18,3964.0,210.8093,210.9734,210.5503,210.818,3964.0
2018-08-30 11:00:00,244.13,244.23,242.98,242.98,6352.0,210.7748,210.8611,209.7819,209.7819,6352.0
2018-08-30 11:30:00,242.93,243.2,242.52,242.52,7740.0,209.7387,209.9719,209.3848,209.3848,7740.0
2018-08-30 12:00:00,242.46,242.66,242.23,242.5,7984.0,209.333,209.5056,209.1344,209.3675,7984.0
2018-08-30 12:30:00,242.65,242.8,242.38,242.56,4988.0,209.497,209.6265,209.2639,209.4193,4988.0
2018-08-30 13:00:00,242.54,242.97,242.47,242.66,8777.0,209.402,209.7733,209.3416,209.5056,8777.0
2018-08-30 13:30:00,242.77,242.77,242.35,242.35,3525.0,209.6006,209.6006,209.238,209.238,3525.0
2018-08-30 14:00:00,242.34,242.41,241.01,241.54,15549.0,209.2294,209.2898,208.0811,208.5387,15549.0
2018-08-30 14:30:00,241.56,242.02,241.23,241.41,7335.0,208.5559,208.9531,208.271,208.4264,7335.0
2018-08-30 15:00:00,241.19,241.19,240.43,240.62,10727.0,208.2365,208.2365,207.5803,207.7444,10727.0
2018-08-30 15:30:00,240.73,241.16,240.66,240.98,24635.0,207.8393,208.2106,207.7789,208.0552,24635.0
2018-08-31 09:30:00,240.86,243.21,239.65,242.82,23321.0,207.9516,209.9805,206.9069,209.6438,23321.0
2018-08-31 10:00:00,242.87,243.93,242.81,243.19,9150.0,209.6869,210.6021,209.6351,209.9632,9150.0
2018-08-31 10:30:00,243.24,243.57,242.99,243.28,17559.0,210.0064,210.2913,209.7905,210.0409,17559.0
2018-08-31 11:00:00,243.34,244.04,243.34,243.52,16954.0,210.0927,210.6971,210.0927,210.2481,16954.0
2018-08-31 11:30:00,243.76,243.91,243.42,243.72,8743.0,210.4553,210.5849,210.1618,210.4208,8743.0
2018-08-31 12:00:00,243.73,245.07,243.55,244.28,12686.0,210.4294,211.5864,210.274,210.9043,12686.0
2018-08-31 12:30:00,244.2,244.6,244.2,244.53,4767.0,210.8352,211.1806,210.8352,211.1201,4767.0
2018-08-31 13:00:00,244.53,244.68,244.35,244.68,4106.0,211.1201,211.2496,210.9647,211.2496,4106.0
2018-08-31 13:30:00,244.65,244.66,244.25,244.25,5398.0,211.2237,211.2324,210.8784,210.8784,5398.0
2018-08-31 14:00:00,244.12,244.28,243.44,243.52,14601.0,210.7662,210.9043,210.1791,210.2481,14601.0
2018-08-31 14:30:00,243.53,244.26,243.53,243.9,6853.0,210.2568,210.887,210.2568,210.5762,6853.0
2018-08-31 15:00:00,243.84,244.46,243.83,243.84,9587.0,210.5244,211.0597,210.5158,210.5244,9587.0
2018-08-31 15:30:00,243.92,244.93,243.92,244.51,31899.0,210.5935,211.4655,210.5935,211.1029,31899.0
2018-09-04 09:30:00,243.83,244.7,242.93,243.42,8918.0,210.5158,211.2669,209.7387,210.1618,8918.0
2018-09-04 10:00:00,243.48,243.78,242.27,242.76,17070.0,210.2136,210.4726,209.1689,209.592,17070.0
2018-09-04 10:30:00,242.87,243.38,242.27,243.34,13697.0,209.6869,210.1273,209.1689,210.0927,13697.0
2018-09-04 11:00:00,243.16,243.62,243.1,243.61,6603.0,209.9373,210.3345,209.8855,210.3258,6603.0
2018-09-04 11:30:00,243.56,244.53,243.53,244.37,13167.0,210.2827,211.1201,210.2568,210.982,13167.0
2018-09-04 12:00:00,244.28,244.43,243.29,243.69,8384.0,210.9043,211.0338,210.0496,210.3949,8384.0
2018-09-04 12:30:00,243.55,243.67,243.07,243.42,8834.0,210.274,210.3776,209.8596,210.1618,8834.0
2018-09-04 13:00:00,243.6,243.82,243.34,243.34,5420.0,210.3172,210.5071,210.0927,210.0927,5420.0
2018-09-04 13:30:00,243.29,243.78,243.29,243.71,4339.0,210.0496,210.4726,210.0496,210.4122,4339.0
2018-09-04 14:00:00,243.71,244.09,243.58,244.01,5607.0,210.4122,210.7403,210.2999,210.6712,5607.0
2018-09-04 14:30:00,243.77,243.91,243.51,243.84,7113.0,210.464,210.5849,210.2395,210.5244,7113.0
2018-09-04 15:00:00,243.84,243.85,243.52,243.61,5736.0,210.5244,210.533,210.2481,210.3258,5736.0
2018-09-04 15:30:00,243.64,243.68,243.08,243.34,25502.0,210.3517,210.3863,209.8683,210.0927,25502.0
2018-09-05 09:30:00,242.44,242.81,240.85,242.71,9384.0,209.3157,209.6351,207.9429,209.5488,9384.0
2018-09-05 10:00:00,242.54,242.98,242.05,242.8,11158.0,209.402,209.7819,208.979,209.6265,11158.0
2018-09-05 10:30:00,242.97,243.8,242.7,243.65,18836.0,209.7733,210.4899,209.5402,210.3604,18836.0
2018-09-05 11:00:00,243.76,245.05,243.64,244.14,15010.0,210.4553,211.5691,210.3517,210.7834,15010.0
2018-09-05 11:30:00,244.24,244.34,243.62,243.68,15339.0,210.8698,210.9561,210.3345,210.3863,15339.0
2018-09-05 12:00:00,243.68,244.44,242.99,244.34,11627.0,210.3863,211.0424,209.7905,210.9561,11627.0
2018-09-05 12:30:00,244.49,244.79,243.83,243.98,8715.0,211.0856,211.3446,210.5158,210.6453,8715.0
2018-09-05 13:00:00,243.99,244.92,243.99,244.87,15247.0,210.6539,211.4569,210.6539,211.4137,15247.0
2018-09-05 13:30:00,244.95,245.08,244.6,244.8,14246.0,211.4828,211.595,211.1806,211.3533,14246.0
2018-09-05 14:00:00,244.83,244.89,244.43,244.87,14074.0,211.3792,211.431,211.0338,211.4137,14074.0
2018-09-05 14:30:00,244.89,245.22,244.74,244.74,10350.0,211.431,211.7159,211.3014,211.3014,10350.0
2018-09-05 15:00:00,244.87,244.88,244.37,244.52,18085.0,211.4137,211.4223,210.982,211.1115,18085.0
2018-09-05 15:30:00,244.54,244.9,244.01,244.62,34200.0,211.1288,211.4396,210.6712,211.1978,34200.0
2018-09-06 09:30:00,244.72,248.07,244.69,248.07,5690.0,211.2842,214.1765,211.2583,214.1765,5690.0
2018-09-06 10:00:00,248.38,249.32,248.33,249.31,4906.0,214.4441,215.2557,214.401,215.2471,4906.0
2018-09-06 10:30:00,249.41,249.49,247.94,248.01,8145.0,215.3334,215.4025,214.0642,214.1247,8145.0
2018-09-06 11:00:00,248.06,248.43,247.48,248.32,5112.0,214.1678,214.4873,213.6671,214.3923,5112.0
2018-09-06 11:30:00,248.36,249.27,248.28,249.27,5885.0,214.4269,215.2125,214.3578,215.2125,5885.0
2018-09-06 12:00:00,249.11,249.28,248.84,249.25,5178.0,215.0744,215.2212,214.8413,215.1953,5178.0
2018-09-06 12:30:00,249.35,249.56,248.5,248.7,9320.0,215.2816,215.4629,214.5477,214.7204,9320.0
2018-09-06 13:00:00,248.7,248.79,248.27,248.47,5865.0,214.7204,214.7981,214.3491,214.5218,5865.0
2018-09-06 13:30:00,248.36,248.42,247.63,247.63,2600.0,214.4269,214.4787,213.7966,213.7966,2600.0
2018-09-06 14:00:00,247.78,248.21,247.69,247.69,4988.0,213.9261,214.2973,213.8484,213.8484,4988.0
2018-09-06 14:30:00,247.79,248.1,247.79,247.92,6565.0,213.9347,214.2024,213.9347,214.047,6565.0
2018-09-06 15:00:00,247.75,248.37,247.75,248.25,5696.0,213.9002,214.4355,213.9002,214.3319,5696.0
2018-09-06 15:30:00,248.38,248.48,247.41,248.25,32451.0,214.4441,214.5305,213.6066,214.3319,32451.0
2018-09-07 09:30:00,247.5,247.5,246.77,246.81,6523.0,213.6844,213.6844,213.0541,213.0886,6523.0
2018-09-07 10:00:00,246.81,246.81,246.15,246.31,4919.0,213.0886,213.0886,212.5188,212.6569,4919.0
2018-09-07 10:30:00,246.4,246.57,245.96,246.32,3484.0,212.7346,212.8814,212.3548,212.6656,3484.0
2018-09-07 11:00:00,246.33,246.33,245.97,246.21,4701.0,212.6742,212.6742,212.3634,212.5706,4701.0
2018-09-07 11:30:00,246.28,246.58,246.16,246.17,4940.0,212.631,212.8901,212.5274,212.5361,4940.0
2018-09-07 12:00:00,246.13,246.48,244.59,244.59,5900.0,212.5015,212.8037,211.1719,211.1719,5900.0
2018-09-07 12:30:00,244.76,244.87,244.35,244.36,5030.0,211.3187,211.4137,210.9647,210.9734,5030.0
2018-09-07 13:00:00,244.55,244.55,243.73,244.18,4919.0,211.1374,211.1374,210.4294,210.818,4919.0
2018-09-07 13:30:00,244.44,244.71,244.12,244.71,5087.0,211.0424,211.2755,210.7662,211.2755,5087.0
2018-09-07 14:00:00,244.74,245.2,244.69,245.04,3951.0,211.3014,211.6986,211.2583,211.5605,3951.0
2018-09-07 14:30:00,245.07,245.83,244.99,245.83,11639.0,211.5864,212.2425,211.5173,212.2425,11639.0
2018-09-07 15:00:00,245.81,246.19,245.79,246.04,3722.0,212.2253,212.5533,212.208,212.4238,3722.0
2018-09-07 15:30:00,246.0,246.16,245.48,245.7,16318.0,212.3893,212.5274,211.9403,212.1303,16318.0
2018-09-10 09:30:00,246.8,248.14,246.31,248.14,11253.0,213.08,214.2369,212.6569,214.2369,11253.0
2018-09-10 10:00:00,248.23,248.53,247.46,247.99,7160.0,214.3146,214.5736,213.6498,214.1074,7160.0
2018-09-10 10:30:00,248.03,248.6,247.77,248.27,7994.0,214.1419,214.6341,213.9175,214.3491,7994.0
2018-09-10 11:00:00,248.13,248.9,248.02,248.15,23148.0,214.2283,214.8931,214.1333,214.2455,23148.0
2018-09-10 11:30:00,248.21,248.35,247.41,248.12,10990.0,214.2973,214.4182,213.6066,214.2196,10990.0
2018-09-10 12:00:00,248.26,248.43,247.88,247.94,9681.0,214.3405,214.4873,214.0124,214.0642,9681.0
2018-09-10 12:30:00,247.81,248.64,247.81,248.6,5822.0,213.952,214.6686,213.952,214.6341,5822.0
2018-09-10 13:00:00,248.6,248.94,248.44,248.77,8481.0,214.6341,214.9276,214.4959,214.7808,8481.0
2018-09-10 13:30:00,248.78,249.17,248.45,248.45,7339.0,214.7895,215.1262,214.5046,214.5046,7339.0
2018-09-10 14:00:00,248.55,248.67,247.78,248.63,12341.0,214.5909,214.6945,213.9261,214.66,12341.0
2018-09-10 14:30:00,248.64,248.64,247.97,248.34,8827.0,214.6686,214.6686,214.0901,214.4096,8827.0
2018-09-10 15:00:00,248.43,248.44,247.89,248.17,13165.0,214.4873,214.4959,214.0211,214.2628,13165.0
2018-09-10 15:30:00,248.17,248.28,247.8,247.84,22039.0,214.2628,214.3578,213.9434,213.9779,22039.0
2018-09-11 09:30:00,247.66,247.97,246.13,247.56,7585.0,213.8225,214.0901,212.5015,213.7362,7585.0
2018-09-11 10:00:00,247.51,247.51,247.14,247.29,4565.0,213.693,213.693,213.3735,213.503,4565.0
2018-09-11 10:30:00,247.1,247.12,245.99,246.19,5763.0,213.339,213.3563,212.3807,212.5533,5763.0
2018-09-11 11:00:00,246.13,246.36,245.46,246.36,4843.0,212.5015,212.7001,211.9231,212.7001,4843.0
2018-09-11 11:30:00,246.47,247.18,246.37,247.02,6261.0,212.7951,213.4081,212.7087,213.2699,6261.0
2018-09-11 12:00:00,246.88,246.88,246.15,246.4,9040.0,213.1491,213.1491,212.5188,212.7346,9040.0
2018-09-11 12:30:00,246.35,246.82,246.31,246.82,5600.0,212.6915,213.0973,212.6569,213.0973,5600.0
2018-09-11 13:00:00,246.65,246.65,245.87,246.3,11206.0,212.9505,212.9505,212.2771,212.6483,11206.0
2018-09-11 13:30:00,246.31,246.51,245.88,246.15,5299.0,212.6569,212.8296,212.2857,212.5188,5299.0
2018-09-11 14:00:00,245.99,246.28,245.93,246.14,7314.0,212.3807,212.631,212.3289,212.5102,7314.0
2018-09-11 14:30:00,246.17,246.17,245.41,245.42,6276.0,212.5361,212.5361,211.8799,211.8885,6276.0
2018-09-11 15:00:00,245.47,245.47,244.31,244.38,7112.0,211.9317,211.9317,210.9302,210.9906,7112.0
2018-09-11 15:30:00,244.28,244.97,243.13,243.63,95858.0,210.9043,211.5,209.9114,210.3431,95858.0
2018-09-12 09:30:00,246.0,246.97,242.36,246.97,19691.0,212.3893,213.2268,209.2466,213.2268,19691.0
2018-09-12 10:00:00,246.77,246.78,244.43,245.22,21373.0,213.0541,213.0627,211.0338,211.7159,21373.0
2018-09-12 10:30:00,245.22,245.45,244.68,245.02,8919.0,211.7159,211.9144,211.2496,211.5432,8919.0
2018-09-12 11:00:00,244.99,245.93,244.88,245.88,13293.0,211.5173,212.3289,211.4223,212.2857,13293.0
2018-09-12 11:30:00,246.1,246.12,245.0,245.57,7274.0,212.4756,212.4929,211.5259,212.018,7274.0
2018-09-12 12:00:00,245.7,246.1,245.55,245.82,3907.0,212.1303,212.4756,212.0008,212.2339,3907.0
2018-09-12 12:30:00,245.74,245.82,245.55,245.66,4089.0,212.1648,212.2339,212.0008,212.0958,4089.0
2018-09-12 13:00:00,245.66,245.92,245.61,245.65,3800.0,212.0958,212.3202,212.0526,212.0871,3800.0
2018-09-12 13:30:00,245.63,245.74,245.42,245.72,5638.0,212.0698,212.1648,211.8885,212.1476,5638.0
2018-09-12 14:00:00,245.7,245.91,245.42,245.91,7040.0,212.1303,212.3116,211.8885,212.3116,7040.0
2018-09-12 14:30:00,245.88,245.99,245.55,245.79,5100.0,212.2857,212.3807,212.0008,212.208,5100.0
2018-09-12 15:00:00,245.78,245.99,245.57,245.98,4731.0,212.1994,212.3807,212.018,212.372,4731.0
2018-09-12 15:30:00,246.04,246.25,245.72,245.81,17191.0,212.4238,212.6051,212.1476,212.2253,17191.0
2018-09-13 09:30:00,246.09,248.79,245.71,248.69,9980.0,212.467,214.7981,212.1389,214.7118,9980.0
2018-09-13 10:00:00,248.58,248.84,248.23,248.25,3829.0,214.6168,214.8413,214.3146,214.3319,3829.0
2018-09-13 10:30:00,248.37,248.55,247.52,248.43,4361.0,214.4355,214.5909,213.7016,214.4873,4361.0
2018-09-13 11:00:00,248.0,248.62,247.93,248.23,3038.0,214.116,214.6513,214.0556,214.3146,3038.0
2018-09-13 11:30:00,248.11,248.94,247.94,248.84,2200.0,214.211,214.9276,214.0642,214.8413,2200.0
2018-09-13 12:00:00,249.08,249.12,248.56,248.64,1654.0,215.0485,215.083,214.5995,214.6686,1654.0
2018-09-13 12:30:00,248.68,248.69,247.86,247.95,2600.0,214.7031,214.7118,213.9952,214.0729,2600.0
2018-09-13 13:00:00,248.02,248.14,247.83,247.95,2100.0,214.1333,214.2369,213.9693,214.0729,2100.0
2018-09-13 13:30:00,248.08,248.41,248.08,248.29,1405.0,214.1851,214.47,214.1851,214.3664,1405.0
2018-09-13 14:00:00,248.36,248.52,248.07,248.52,2379.0,214.4269,214.565,214.1765,214.565,2379.0
2018-09-13 14:30:00,248.52,248.55,247.94,248.02,6972.0,214.565,214.5909,214.0642,214.1333,6972.0
2018-09-13 15:00:00,248.02,248.28,247.87,248.24,6286.0,214.1333,214.3578,214.0038,214.3232,6286.0
2018-09-13 15:30:00,248.24,249.04,248.24,248.92,22782.0,214.3232,215.0139,214.3232,214.9103,22782.0
2018-09-14 09:30:00,249.52,251.0,249.52,250.58,6238.0,215.4284,216.7062,215.4284,216.3435,6238.0
2018-09-14 10:00:00,250.68,252.22,250.68,251.73,9933.0,216.4299,217.7595,216.4299,217.3364,9933.0
2018-09-14 10:30:00,251.77,252.97,251.61,252.97,6330.0,217.3709,218.407,217.2328,218.407,6330.0
2018-09-14 11:00:00,252.7,252.75,252.3,252.62,6328.0,218.1739,218.2171,217.8285,218.1048,6328.0
2018-09-14 11:30:00,252.67,253.82,252.62,253.82,15192.0,218.148,219.1409,218.1048,219.1409,15192.0
2018-09-14 12:00:00,253.32,253.32,251.84,252.32,4065.0,218.7092,218.7092,217.4314,217.8458,4065.0
2018-09-14 12:30:00,252.16,252.7,251.84,252.36,2795.0,217.7077,218.1739,217.4314,217.8803,2795.0
2018-09-14 13:00:00,252.39,253.16,252.3,252.77,5614.0,217.9062,218.571,217.8285,218.2343,5614.0
2018-09-14 13:30:00,252.58,252.79,252.2,252.2,7061.0,218.0703,218.2516,217.7422,217.7422,7061.0
2018-09-14 14:00:00,252.55,252.64,252.23,252.37,2617.0,218.0444,218.1221,217.7681,217.889,2617.0
2018-09-14 14:30:00,252.44,252.83,252.31,252.64,3794.0,217.9494,218.2861,217.8372,218.1221,3794.0
2018-09-14 15:00:00,252.64,253.0,252.59,252.89,6521.0,218.1221,218.4329,218.0789,218.3379,6521.0
2018-09-14 15:30:00,252.89,253.14,252.72,252.9,24292.0,218.3379,218.5538,218.1912,218.3466,24292.0
2018-09-17 09:30:00,252.45,252.45,250.82,251.46,12733.0,217.958,217.958,216.5507,217.1033,12733.0
2018-09-17 10:00:00,251.93,252.09,250.72,251.64,6894.0,217.5091,217.6472,216.4644,217.2587,6894.0
2018-09-17 10:30:00,251.48,253.0,251.48,252.79,6200.0,217.1206,218.4329,217.1206,218.2516,6200.0
2018-09-17 11:00:00,252.86,254.04,252.86,253.92,5137.0,218.312,219.3308,218.312,219.2272,5137.0
2018-09-17 11:30:00,254.03,254.82,253.94,254.69,6542.0,219.3222,220.0042,219.2445,219.892,6542.0
2018-09-17 12:00:00,254.66,254.72,253.72,253.95,5506.0,219.8661,219.9179,219.0545,219.2531,5506.0
2018-09-17 12:30:00,254.08,255.98,253.84,255.76,24111.0,219.3653,221.0057,219.1581,220.8158,24111.0
2018-09-17 13:00:00,256.0,258.12,255.86,257.82,21010.0,221.023,222.8534,220.9021,222.5943,21010.0
2018-09-17 13:30:00,257.57,257.72,256.17,256.42,13005.0,222.3785,222.508,221.1698,221.3856,13005.0
2018-09-17 14:00:00,256.42,257.1,255.86,256.87,6889.0,221.3856,221.9727,220.9021,221.7741,6889.0
2018-09-17 14:30:00,256.78,257.12,256.27,256.39,7830.0,221.6964,221.99,221.2561,221.3597,7830.0
2018-09-17 15:00:00,256.45,257.33,256.0,257.17,21205.0,221.4115,222.1713,221.023,222.0332,21205.0
2018-09-17 15:30:00,257.03,257.87,256.86,257.48,57934.0,221.9123,222.6375,221.7655,222.3008,57934.0
2018-09-18 09:30:00,257.5,259.35,257.5,258.35,12105.0,222.3181,223.9153,222.3181,223.0519,12105.0
2018-09-18 10:00:00,258.52,258.75,257.5,258.48,8361.0,223.1987,223.3973,222.3181,223.1642,8361.0
2018-09-18 10:30:00,258.4,259.18,258.08,258.81,10831.0,223.0951,223.7685,222.8188,223.4491,10831.0
2018-09-18 11:00:00,258.72,258.92,257.94,258.83,12493.0,223.3714,223.5441,222.6979,223.4663,12493.0
2018-09-18 11:30:00,258.76,259.12,258.59,259.01,5062.0,223.4059,223.7167,223.2591,223.6218,5062.0
2018-09-18 12:00:00,259.09,259.34,258.19,258.38,33900.0,223.6908,223.9067,222.9138,223.0778,33900.0
2018-09-18 12:30:00,258.43,258.45,257.35,257.38,5990.0,223.121,223.1383,222.1886,222.2145,5990.0
2018-09-18 13:00:00,257.51,258.27,257.51,257.87,3889.0,222.3267,222.9829,222.3267,222.6375,3889.0
2018-09-18 13:30:00,257.98,258.28,257.5,258.03,5696.0,222.7325,222.9915,222.3181,222.7757,5696.0
2018-09-18 14:00:00,258.07,258.69,258.07,258.5,8204.0,222.8102,223.3455,222.8102,223.1814,8204.0
2018-09-18 14:30:00,258.49,258.87,258.35,258.55,6828.0,223.1728,223.5009,223.0519,223.2246,6828.0
2018-09-18 15:00:00,258.73,258.96,258.07,258.49,8469.0,223.38,223.5786,222.8102,223.1728,8469.0
2018-09-18 15:30:00,258.49,258.6,257.35,258.01,38022.0,223.1728,223.2678,222.1886,222.7584,38022.0
2018-09-19 09:30:00,257.2,259.31,256.98,258.93,12423.0,222.0591,223.8808,221.8691,223.5527,12423.0
2018-09-19 10:00:00,258.65,258.94,257.52,257.67,5517.0,223.3109,223.5613,222.3353,222.4648,5517.0
2018-09-19 10:30:00,257.6,257.6,257.0,257.05,7141.0,222.4044,222.4044,221.8864,221.9295,7141.0
2018-09-19 11:00:00,257.17,257.6,256.53,256.79,5395.0,222.0332,222.4044,221.4806,221.7051,5395.0
2018-09-19 11:30:00,256.7,257.76,256.69,257.7,15242.0,221.6274,222.5425,221.6187,222.4907,15242.0
2018-09-19 12:00:00,258.08,258.6,258.02,258.34,8598.0,222.8188,223.2678,222.767,223.0433,8598.0
2018-09-19 12:30:00,258.2,258.24,257.71,257.86,3263.0,222.9224,222.957,222.4994,222.6289,3263.0
2018-09-19 13:00:00,257.73,257.75,257.23,257.25,10979.0,222.5166,222.5339,222.085,222.1022,10979.0
2018-09-19 13:30:00,257.31,257.51,257.14,257.23,21784.0,222.154,222.3267,222.0073,222.085,21784.0
2018-09-19 14:00:00,257.3,257.57,257.2,257.44,8975.0,222.1454,222.3785,222.0591,222.2663,8975.0
2018-09-19 14:30:00,257.38,257.53,254.44,254.74,103027.0,222.2145,222.344,219.6761,219.9352,103027.0
2018-09-19 15:00:00,254.54,254.69,251.49,251.75,26231.0,219.7625,219.892,217.1292,217.3537,26231.0
2018-09-19 15:30:00,251.68,252.39,251.17,252.06,81242.0,217.2932,217.9062,216.8529,217.6213,81242.0
2018-09-20 09:30:00,253.02,253.62,247.88,248.26,20527.0,218.4502,218.9682,214.0124,214.3405,20527.0
2018-09-20 10:00:00,248.41,251.0,248.27,250.37,11100.0,214.47,216.7062,214.3491,216.1622,11100.0
2018-09-20 10:30:00,250.03,250.82,249.71,250.73,8181.0,215.8687,216.5507,215.5924,216.473,8181.0
2018-09-20 11:00:00,250.87,252.63,250.87,252.42,21917.0,216.5939,218.1134,216.5939,217.9321,21917.0
2018-09-20 11:30:00,252.38,253.58,252.25,253.58,8597.0,217.8976,218.9336,217.7854,218.9336,8597.0
2018-09-20 12:00:00,253.55,253.68,251.78,252.3,9636.0,218.9077,219.02,217.3796,217.8285,9636.0
2018-09-20 12:30:00,252.17,252.47,250.75,250.75,9859.0,217.7163,217.9753,216.4903,216.4903,9859.0
2018-09-20 13:00:00,250.77,250.77,247.85,247.98,11597.0,216.5076,216.5076,213.9865,214.0988,11597.0
2018-09-20 13:30:00,247.97,249.35,247.97,248.91,16088.0,214.0901,215.2816,214.0901,214.9017,16088.0
2018-09-20 14:00:00,248.63,249.04,247.55,248.1,14631.0,214.66,215.0139,213.7275,214.2024,14631.0
2018-09-20 14:30:00,248.26,248.27,246.93,247.31,18319.0,214.3405,214.3491,213.1922,213.5203,18319.0
2018-09-20 15:00:00,247.28,249.99,247.28,249.78,24160.0,213.4944,215.8341,213.4944,215.6528,24160.0
2018-09-20 15:30:00,249.71,250.3,249.34,250.08,90602.0,215.5924,216.1018,215.273,215.9119,90602.0
2018-09-21 09:30:00,250.43,254.06,250.43,253.57,65978.0,216.214,219.3481,216.214,218.925,65978.0
2018-09-21 10:00:00,253.5,256.17,253.41,255.49,23108.0,218.8646,221.1698,218.7869,220.5827,23108.0
2018-09-21 10:30:00,255.47,255.8,254.85,255.29,21821.0,220.5654,220.8503,220.0301,220.41,21821.0
2018-09-21 11:00:00,255.39,255.8,255.15,255.62,7989.0,220.4964,220.8503,220.2891,220.6949,7989.0
2018-09-21 11:30:00,255.49,255.85,254.94,255.85,10102.0,220.5827,220.8935,220.1078,220.8935,10102.0
2018-09-21 12:00:00,256.01,256.01,254.92,255.0,8200.0,221.0316,221.0316,220.0906,220.1596,8200.0
2018-09-21 12:30:00,255.04,256.15,254.98,256.03,12809.0,220.1942,221.1525,220.1424,221.0489,12809.0
2018-09-21 13:00:00,256.11,256.89,255.97,256.89,10467.0,221.118,221.7914,220.9971,221.7914,10467.0
2018-09-21 13:30:00,256.78,256.78,255.73,256.41,9775.0,221.6964,221.6964,220.7899,221.377,9775.0
2018-09-21 14:00:00,256.47,256.52,256.03,256.52,15282.0,221.4288,221.472,221.0489,221.472,15282.0
2018-09-21 14:30:00,256.59,256.61,255.82,256.27,11583.0,221.5324,221.5497,220.8676,221.2561,11583.0
2018-09-21 15:00:00,256.16,256.62,255.64,255.71,9514.0,221.1611,221.5583,220.7122,220.7726,9514.0
2018-09-21 15:30:00,255.61,255.98,255.31,255.71,60411.0,220.6863,221.0057,220.4273,220.7726,60411.0
2018-09-24 09:30:00,254.86,255.99,253.92,254.89,13774.0,220.0388,221.0144,219.2272,220.0647,13774.0
2018-09-24 10:00:00,254.98,255.34,254.32,254.85,8786.0,220.1424,220.4532,219.5725,220.0301,8786.0
2018-09-24 10:30:00,254.96,255.22,254.22,254.33,6422.0,220.1251,220.3496,219.4862,219.5812,6422.0
2018-09-24 11:00:00,254.11,254.22,252.37,252.42,11804.0,219.3912,219.4862,217.889,217.9321,11804.0
2018-09-24 11:30:00,252.27,252.66,252.01,252.01,7540.0,217.8026,218.1393,217.5782,217.5782,7540.0
2018-09-24 12:00:00,251.88,253.48,251.88,252.86,9558.0,217.4659,218.8473,217.4659,218.312,9558.0
2018-09-24 12:30:00,253.02,254.01,253.01,253.63,8309.0,218.4502,219.3049,218.4415,218.9768,8309.0
2018-09-24 13:00:00,253.51,253.68,253.3,253.55,9510.0,218.8732,219.02,218.6919,218.9077,9510.0
2018-09-24 13:30:00,253.63,254.04,253.48,253.48,8395.0,218.9768,219.3308,218.8473,218.8473,8395.0
2018-09-24 14:00:00,253.22,254.14,253.22,253.89,8756.0,218.6228,219.4171,218.6228,219.2013,8756.0
2018-09-24 14:30:00,253.77,254.59,253.77,254.57,5303.0,219.0977,219.8057,219.0977,219.7884,5303.0
2018-09-24 15:00:00,254.49,254.95,254.37,254.43,9652.0,219.7193,220.1165,219.6157,219.6675,9652.0
2018-09-24 15:30:00,254.49,254.54,253.84,253.97,26083.0,219.7193,219.7625,219.1581,219.2704,26083.0
2018-09-25 09:30:00,254.67,256.07,254.38,255.34,4690.0,219.8747,221.0834,219.6243,220.4532,4690.0
2018-09-25 10:00:00,255.37,256.57,255.37,256.57,4185.0,220.4791,221.5151,220.4791,221.5151,4185.0
2018-09-25 10:30:00,256.7,257.13,255.92,255.92,8585.0,221.6274,221.9986,220.9539,220.9539,8585.0
2018-09-25 11:00:00,255.89,256.07,255.34,255.6,6800.0,220.928,221.0834,220.4532,220.6777,6800.0
2018-09-25 11:30:00,255.73,256.3,255.64,256.25,13161.0,220.7899,221.282,220.7122,221.2389,13161.0
2018-09-25 12:00:00,256.19,257.81,256.19,257.68,9495.0,221.187,222.5857,221.187,222.4735,9495.0
2018-09-25 12:30:00,257.79,257.85,257.0,257.0,5197.0,222.5684,222.6202,221.8864,221.8864,5197.0
2018-09-25 13:00:00,256.95,256.95,256.1,256.28,6740.0,221.8432,221.8432,221.1093,221.2648,6740.0
2018-09-25 13:30:00,256.25,256.53,255.62,255.85,10654.0,221.2389,221.4806,220.6949,220.8935,10654.0
2018-09-25 14:00:00,256.08,256.65,255.99,256.56,3251.0,221.0921,221.5842,221.0144,221.5065,3251.0
2018-09-25 14:30:00,256.63,256.63,256.02,256.27,4588.0,221.5669,221.5669,221.0403,221.2561,4588.0
2018-09-25 15:00:00,256.31,256.32,255.99,256.13,7941.0,221.2907,221.2993,221.0144,221.1352,7941.0
2018-09-25 15:30:00,256.08,256.37,255.55,255.82,30483.0,221.0921,221.3425,220.6345,220.8676,30483.0
2018-09-26 09:30:00,256.67,256.88,255.33,255.51,6676.0,221.6015,221.7828,220.4445,220.6,6676.0
2018-09-26 10:00:00,255.72,255.8,254.66,255.06,8233.0,220.7813,220.8503,219.8661,220.2114,8233.0
2018-09-26 10:30:00,255.01,255.01,254.38,254.38,3401.0,220.1683,220.1683,219.6243,219.6243,3401.0
2018-09-26 11:00:00,254.39,254.67,254.08,254.21,13456.0,219.633,219.8747,219.3653,219.4776,13456.0
2018-09-26 11:30:00,254.21,254.21,253.44,253.71,10911.0,219.4776,219.4776,218.8128,219.0459,10911.0
2018-09-26 12:00:00,253.46,253.52,252.85,253.06,6007.0,218.83,218.8818,218.3034,218.4847,6007.0
2018-09-26 12:30:00,252.95,253.92,252.95,253.87,3300.0,218.3897,219.2272,218.3897,219.184,3300.0
2018-09-26 13:00:00,254.08,254.29,253.58,253.59,4734.0,219.3653,219.5466,218.9336,218.9423,4734.0
2018-09-26 13:30:00,253.66,254.11,253.46,253.7,8419.0,219.0027,219.3912,218.83,219.0373,8419.0
2018-09-26 14:00:00,253.82,254.5,253.68,254.5,23282.0,219.1409,219.728,219.02,219.728,23282.0
2018-09-26 14:30:00,254.38,255.57,254.38,255.52,8638.0,219.6243,220.6518,219.6243,220.6086,8638.0
2018-09-26 15:00:00,255.28,255.39,254.81,255.34,18404.0,220.4014,220.4964,219.9956,220.4532,18404.0
2018-09-26 15:30:00,255.38,256.13,254.58,255.26,41801.0,220.4877,221.1352,219.797,220.3841,41801.0
2018-09-27 09:30:00,255.92,256.86,254.73,256.86,5833.0,220.9539,221.7655,219.9265,221.7655,5833.0
2018-09-27 10:00:00,257.87,258.7,257.18,257.25,8616.0,222.6375,223.3541,222.0418,222.1022,8616.0
2018-09-27 10:30:00,257.26,258.29,257.2,258.24,3739.0,222.1109,223.0001,222.0591,222.957,3739.0
2018-09-27 11:00:00,258.46,258.59,257.56,257.6,10781.0,223.1469,223.2591,222.3699,222.4044,10781.0
2018-09-27 11:30:00,257.72,257.79,256.64,256.87,5681.0,222.508,222.5684,221.5756,221.7741,5681.0
2018-09-27 12:00:00,257.17,257.74,257.15,257.69,15000.0,222.0332,222.5253,222.0159,222.4821,15000.0
2018-09-27 12:30:00,257.78,257.93,257.46,257.83,14006.0,222.5598,222.6893,222.2835,222.603,14006.0
2018-09-27 13:00:00,257.7,257.7,256.61,256.61,14891.0,222.4907,222.4907,221.5497,221.5497,14891.0
2018-09-27 13:30:00,256.57,256.85,255.74,255.76,16821.0,221.5151,221.7569,220.7985,220.8158,16821.0
2018-09-27 14:00:00,255.99,256.46,255.68,256.46,8558.0,221.0144,221.4202,220.7467,221.4202,8558.0
2018-09-27 14:30:00,256.51,256.52,255.87,256.16,4245.0,221.4633,221.472,220.9108,221.1611,4245.0
2018-09-27 15:00:00,256.37,256.39,256.05,256.3,2800.0,221.3425,221.3597,221.0662,221.282,2800.0
2018-09-27 15:30:00,256.39,256.44,255.88,255.99,18650.0,221.3597,221.4029,220.9194,221.0144,18650.0
2018-09-28 09:30:00,256.01,256.45,251.18,254.76,13745.0,221.0316,221.4115,216.8616,219.9524,13745.0
2018-09-28 10:00:00,255.15,255.92,254.54,255.74,2640.0,220.2891,220.9539,219.7625,220.7985,2640.0
2018-09-28 10:30:00,255.87,257.38,255.63,257.12,6100.0,220.9108,222.2145,220.7036,221.99,6100.0
2018-09-28 11:00:00,257.1,257.23,256.09,256.21,3479.0,221.9727,222.085,221.1007,221.2043,3479.0
2018-09-28 11:30:00,256.17,256.2,255.79,256.13,15485.0,221.1698,221.1957,220.8417,221.1352,15485.0
2018-09-28 12:00:00,256.16,256.72,256.07,256.5,2115.0,221.1611,221.6446,221.0834,221.4547,2115.0
2018-09-28 12:30:00,256.65,256.71,255.98,256.45,6697.0,221.5842,221.636,221.0057,221.4115,6697.0
2018-09-28 13:00:00,256.46,256.55,256.1,256.35,18428.0,221.4202,221.4979,221.1093,221.3252,18428.0
2018-09-28 13:30:00,257.09,257.09,256.51,256.52,1400.0,221.9641,221.9641,221.4633,221.472,1400.0
2018-09-28 14:00:00,256.28,256.83,256.07,256.39,6165.0,221.2648,221.7396,221.0834,221.3597,6165.0
2018-09-28 14:30:00,256.39,256.56,255.99,255.99,7537.0,221.3597,221.5065,221.0144,221.0144,7537.0
2018-09-28 15:00:00,256.16,256.3,255.53,255.69,6655.0,221.1611,221.282,220.6172,220.7554,6655.0
2018-09-28 15:30:00,255.58,256.29,255.28,256.09,11228.0,220.6604,221.2734,220.4014,221.1007,11228.0
2018-10-01 09:30:00,257.84,258.26,256.33,256.33,5963.0,222.6116,222.9742,221.3079,221.3079,5963.0
2018-10-01 10:00:00,256.01,256.01,255.44,255.5,5036.0,221.0316,221.0316,220.5395,220.5913,5036.0
2018-10-01 10:30:00,255.66,255.89,255.52,255.85,5576.0,220.7295,220.928,220.6086,220.8935,5576.0
2018-10-01 11:00:00,256.12,256.59,256.02,256.47,3084.0,221.1266,221.5324,221.0403,221.4288,3084.0
2018-10-01 11:30:00,256.52,256.72,256.36,256.38,3152.0,221.472,221.6446,221.3338,221.3511,3152.0
2018-10-01 12:00:00,256.43,256.78,256.04,256.04,3090.0,221.3943,221.6964,221.0575,221.0575,3090.0
2018-10-01 12:30:00,255.96,256.26,255.72,256.07,4452.0,220.9885,221.2475,220.7813,221.0834,4452.0
2018-10-01 13:00:00,256.2,257.01,256.19,256.39,8172.0,221.1957,221.895,221.187,221.3597,8172.0
2018-10-01 13:30:00,256.56,256.82,256.26,256.26,3023.0,221.5065,221.731,221.2475,221.2475,3023.0
2018-10-01 14:00:00,256.4,257.14,256.38,257.14,2729.0,221.3684,222.0073,221.3511,222.0073,2729.0
2018-10-01 14:30:00,257.15,257.39,256.26,256.37,9130.0,222.0159,222.2231,221.2475,221.3425,9130.0
2018-10-01 15:00:00,256.4,256.71,256.03,256.28,4990.0,221.3684,221.636,221.0489,221.2648,4990.0
2018-10-01 15:30:00,256.36,257.41,255.71,257.31,47567.0,221.3338,222.2404,220.7726,222.154,47567.0
2018-10-02 09:30:00,258.05,258.32,256.0,257.45,9321.0,222.7929,223.026,221.023,222.2749,9321.0
2018-10-02 10:00:00,257.7,257.7,256.01,256.16,4811.0,222.4907,222.4907,221.0316,221.1611,4811.0
2018-10-02 10:30:00,256.08,256.32,255.5,256.05,4211.0,221.0921,221.2993,220.5913,221.0662,4211.0
2018-10-02 11:00:00,256.01,257.15,255.3,256.54,7101.0,221.0316,222.0159,220.4186,221.4892,7101.0
2018-10-02 11:30:00,256.59,257.17,256.59,257.17,3393.0,221.5324,222.0332,221.5324,222.0332,3393.0
2018-10-02 12:00:00,257.18,257.63,256.4,256.4,4625.0,222.0418,222.4303,221.3684,221.3684,4625.0
2018-10-02 12:30:00,256.42,256.58,255.93,256.34,3776.0,221.3856,221.5238,220.9626,221.3166,3776.0
2018-10-02 13:00:00,256.45,257.0,256.39,256.44,7465.0,221.4115,221.8864,221.3597,221.4029,7465.0
2018-10-02 13:30:00,256.44,256.48,255.2,255.87,8785.0,221.4029,221.4374,220.3323,220.9108,8785.0
2018-10-02 14:00:00,256.14,256.57,256.13,256.53,3059.0,221.1439,221.5151,221.1352,221.4806,3059.0
2018-10-02 14:30:00,256.65,256.69,255.87,255.87,3564.0,221.5842,221.6187,220.9108,220.9108,3564.0
2018-10-02 15:00:00,255.84,256.44,255.69,256.35,6322.0,220.8849,221.4029,220.7554,221.3252,6322.0
2018-10-02 15:30:00,256.41,256.62,255.89,255.99,42718.0,221.377,221.5583,220.928,221.0144,42718.0
2018-10-03 09:30:00,257.63,258.01,256.64,257.36,4663.0,222.4303,222.7584,221.5756,222.1972,4663.0
2018-10-03 10:00:00,257.25,259.94,257.25,258.62,8400.0,222.1022,224.4247,222.1022,223.285,8400.0
2018-10-03 10:30:00,258.43,258.76,257.78,258.19,1734.0,223.121,223.4059,222.5598,222.9138,1734.0
2018-10-03 11:00:00,258.38,258.58,257.92,258.09,9029.0,223.0778,223.2505,222.6807,222.8275,9029.0
2018-10-03 11:30:00,258.06,258.55,257.88,258.45,7812.0,222.8016,223.2246,222.6461,223.1383,7812.0
2018-10-03 12:00:00,258.45,258.66,258.27,258.57,21034.0,223.1383,223.3196,222.9829,223.2419,21034.0
2018-10-03 12:30:00,258.45,258.65,257.74,258.52,24327.0,223.1383,223.3109,222.5253,223.1987,24327.0
2018-10-03 13:00:00,258.58,258.58,258.07,258.25,15436.0,223.2505,223.2505,222.8102,222.9656,15436.0
2018-10-03 13:30:00,258.33,260.15,258.3,259.61,32619.0,223.0347,224.606,223.0088,224.1398,32619.0
2018-10-03 14:00:00,259.32,259.79,259.29,259.48,15118.0,223.8894,224.2952,223.8635,224.0275,15118.0
2018-10-03 14:30:00,259.43,259.43,258.73,259.29,5402.0,223.9844,223.9844,223.38,223.8635,5402.0
2018-10-03 15:00:00,259.35,259.47,258.38,258.87,8113.0,223.9153,224.0189,223.0778,223.5009,8113.0
2018-10-03 15:30:00,258.98,259.29,258.65,258.81,28249.0,223.5959,223.8635,223.3109,223.4491,28249.0
2018-10-04 09:30:00,258.79,259.55,258.39,258.73,9661.0,223.4318,224.088,223.0865,223.38,9661.0
2018-10-04 10:00:00,259.17,259.36,258.34,258.85,4972.0,223.7599,223.9239,223.0433,223.4836,4972.0
2018-10-04 10:30:00,259.22,260.48,259.16,259.4,3736.0,223.8031,224.8909,223.7513,223.9585,3736.0
2018-10-04 11:00:00,259.56,260.29,259.56,260.11,5144.0,224.0966,224.7269,224.0966,224.5715,5144.0
2018-10-04 11:30:00,260.03,260.29,259.5,259.5,7109.0,224.5024,224.7269,224.0448,224.0448,7109.0
2018-10-04 12:00:00,259.57,259.57,257.5,257.75,7021.0,224.1052,224.1052,222.3181,222.5339,7021.0
2018-10-04 12:30:00,257.98,258.62,257.91,257.92,5773.0,222.7325,223.285,222.672,222.6807,5773.0
2018-10-04 13:00:00,258.15,258.38,257.68,257.97,2603.0,222.8793,223.0778,222.4735,222.7238,2603.0
2018-10-04 13:30:00,257.73,257.73,256.42,257.16,13200.0,222.5166,222.5166,221.3856,222.0245,13200.0
2018-10-04 14:00:00,257.3,258.54,257.13,258.23,8413.0,222.1454,223.216,221.9986,222.9483,8413.0
2018-10-04 14:30:00,258.12,259.03,257.71,258.71,5810.0,222.8534,223.639,222.4994,223.3627,5810.0
2018-10-04 15:00:00,258.68,259.13,258.13,258.38,8203.0,223.3368,223.7254,222.862,223.0778,8203.0
2018-10-04 15:30:00,258.45,259.14,258.34,258.53,25236.0,223.1383,223.734,223.0433,223.2073,25236.0
2018-10-05 09:30:00,259.86,260.16,258.79,259.91,8152.0,224.3556,224.6146,223.4318,224.3988,8152.0
2018-10-05 10:00:00,259.96,260.15,258.76,259.04,5866.0,224.442,224.606,223.4059,223.6477,5866.0
2018-10-05 10:30:00,259.04,259.42,258.91,259.16,3565.0,223.6477,223.9757,223.5354,223.7513,3565.0
2018-10-05 11:00:00,258.9,259.64,258.71,259.42,3704.0,223.5268,224.1657,223.3627,223.9757,3704.0
2018-10-05 11:30:00,259.13,259.33,258.64,259.07,7887.0,223.7254,223.898,223.3023,223.6736,7887.0
2018-10-05 12:00:00,259.02,260.5,259.01,260.5,8420.0,223.6304,224.9082,223.6218,224.9082,8420.0
2018-10-05 12:30:00,260.15,261.04,260.09,260.4,6933.0,224.606,225.3744,224.5542,224.8218,6933.0
2018-10-05 13:00:00,260.29,260.29,259.39,259.93,5470.0,224.7269,224.7269,223.9498,224.4161,5470.0
2018-10-05 13:30:00,259.99,260.75,259.76,260.75,5701.0,224.4679,225.124,224.2693,225.124,5701.0
2018-10-05 14:00:00,260.75,261.25,260.63,261.02,7446.0,225.124,225.5557,225.0204,225.3571,7446.0
2018-10-05 14:30:00,261.22,261.4,260.37,260.54,12725.0,225.5298,225.6852,224.7959,224.9427,12725.0
2018-10-05 15:00:00,260.42,260.84,260.34,260.72,7970.0,224.8391,225.2017,224.77,225.0981,7970.0
2018-10-05 15:30:00,260.76,261.43,260.46,261.28,48001.0,225.1327,225.7111,224.8736,225.5816,48001.0
2018-10-08 09:30:00,261.04,261.94,260.38,260.38,8409.0,225.3744,226.1514,224.8046,224.8046,8409.0
2018-10-08 10:00:00,260.5,261.52,260.03,261.3,6202.0,224.9082,225.7888,224.5024,225.5989,6202.0
2018-10-08 10:30:00,261.39,262.32,261.3,262.32,2819.0,225.6766,226.4795,225.5989,226.4795,2819.0
2018-10-08 11:00:00,262.23,262.23,260.96,260.96,4832.0,226.4018,226.4018,225.3053,225.3053,4832.0
2018-10-08 11:30:00,260.86,261.42,260.34,261.42,15913.0,225.219,225.7025,224.77,225.7025,15913.0
2018-10-08 12:00:00,261.47,261.66,260.95,261.34,10610.0,225.7456,225.9097,225.2967,225.6334,10610.0
2018-10-08 12:30:00,261.1,261.25,260.85,260.87,3403.0,225.4262,225.5557,225.2104,225.2276,3403.0
2018-10-08 13:00:00,260.8,261.99,260.69,261.99,5310.0,225.1672,226.1946,225.0722,226.1946,5310.0
2018-10-08 13:30:00,262.07,262.31,261.43,261.43,3805.0,226.2637,226.4709,225.7111,225.7111,3805.0
2018-10-08 14:00:00,261.24,261.66,260.94,261.13,13519.0,225.5471,225.9097,225.2881,225.4521,13519.0
2018-10-08 14:30:00,261.14,261.27,260.65,260.84,6700.0,225.4607,225.573,225.0377,225.2017,6700.0
2018-10-08 15:00:00,260.84,261.03,260.75,260.93,10000.0,225.2017,225.3658,225.124,225.2794,10000.0
2018-10-08 15:30:00,260.94,261.31,260.61,261.08,126732.0,225.2881,225.6075,225.0031,225.4089,126732.0
2018-10-09 09:30:00,261.02,261.52,258.55,259.82,7651.0,225.3571,225.7888,223.2246,224.3211,7651.0
2018-10-09 10:00:00,260.41,260.8,259.91,259.91,3977.0,224.8305,225.1672,224.3988,224.3988,3977.0
2018-10-09 10:30:00,260.32,260.4,259.2,259.2,5989.0,224.7528,224.8218,223.7858,223.7858,5989.0
2018-10-09 11:00:00,259.14,259.78,258.37,259.78,5041.0,223.734,224.2866,223.0692,224.2866,5041.0
2018-10-09 11:30:00,259.83,259.96,258.64,259.33,8742.0,224.3297,224.442,223.3023,223.898,8742.0
2018-10-09 12:00:00,259.33,259.66,258.43,258.86,9102.0,223.898,224.1829,223.121,223.4922,9102.0
2018-10-09 12:30:00,259.12,259.27,258.22,258.27,5751.0,223.7167,223.8462,222.9397,222.9829,5751.0
2018-10-09 13:00:00,258.49,258.91,257.83,258.9,4312.0,223.1728,223.5354,222.603,223.5268,4312.0
2018-10-09 13:30:00,258.94,259.03,258.36,258.8,3700.0,223.5613,223.639,223.0606,223.4404,3700.0
2018-10-09 14:00:00,258.95,259.17,258.71,259.11,3626.0,223.57,223.7599,223.3627,223.7081,3626.0
2018-10-09 14:30:00,259.11,260.27,258.92,259.98,6362.0,223.7081,224.7096,223.5441,224.4592,6362.0
2018-10-09 15:00:00,259.92,260.46,259.43,259.86,7370.0,224.4074,224.8736,223.9844,224.3556,7370.0
2018-10-09 15:30:00,259.89,259.89,258.66,258.82,24098.0,224.3815,224.3815,223.3196,223.4577,24098.0
2018-10-10 09:30:00,258.4,258.56,255.57,255.57,11896.0,223.0951,223.2332,220.6518,220.6518,11896.0
2018-10-10 10:00:00,255.28,256.97,252.91,256.45,12542.0,220.4014,221.8605,218.3552,221.4115,12542.0
2018-10-10 10:30:00,256.12,256.23,254.85,255.04,11111.0,221.1266,221.2216,220.0301,220.1942,11111.0
2018-10-10 11:00:00,255.07,255.07,252.64,253.71,8346.0,220.2201,220.2201,218.1221,219.0459,8346.0
2018-10-10 11:30:00,253.98,255.2,253.79,254.47,11450.0,219.279,220.3323,219.115,219.7021,11450.0
2018-10-10 12:00:00,254.4,255.07,253.97,254.47,8242.0,219.6416,220.2201,219.2704,219.7021,8242.0
2018-10-10 12:30:00,254.06,254.57,253.12,253.27,9946.0,219.3481,219.7884,218.5365,218.666,9946.0
2018-10-10 13:00:00,253.12,253.77,252.88,253.22,9275.0,218.5365,219.0977,218.3293,218.6228,9275.0
2018-10-10 13:30:00,253.22,253.22,252.45,252.55,13414.0,218.6228,218.6228,217.958,218.0444,13414.0
2018-10-10 14:00:00,252.62,252.71,251.65,252.26,7586.0,218.1048,218.1825,217.2673,217.794,7586.0
2018-10-10 14:30:00,252.41,252.72,251.78,251.99,10081.0,217.9235,218.1912,217.3796,217.5609,10081.0
2018-10-10 15:00:00,252.08,252.08,249.62,249.83,37289.0,217.6386,217.6386,215.5147,215.696,37289.0
2018-10-10 15:30:00,249.83,250.0,247.58,247.94,37801.0,215.696,215.8428,213.7534,214.0642,37801.0
2018-10-11 09:30:00,242.45,242.45,232.28,240.07,47150.0,209.3243,209.3243,200.5438,207.2695,47150.0
2018-10-11 10:00:00,240.08,240.28,235.71,237.26,23140.0,207.2781,207.4508,203.5052,204.8434,23140.0
2018-10-11 10:30:00,237.42,238.15,235.63,236.53,28805.0,204.9816,205.6118,203.4361,204.2132,28805.0
2018-10-11 11:00:00,236.2,236.3,232.8,233.49,17751.0,203.9283,204.0146,200.9928,201.5885,17751.0
2018-10-11 11:30:00,233.92,233.92,232.86,233.24,25220.0,201.9598,201.9598,201.0446,201.3727,25220.0
2018-10-11 12:00:00,233.4,235.26,232.66,235.26,33366.0,201.5108,203.1167,200.8719,203.1167,33366.0
2018-10-11 12:30:00,235.08,239.06,235.08,238.5,26658.0,202.9613,206.3975,202.9613,205.914,26658.0
2018-10-11 13:00:00,238.34,239.73,237.0,239.72,23294.0,205.7759,206.976,204.619,206.9673,23294.0
2018-10-11 13:30:00,239.81,240.16,237.24,237.75,20889.0,207.045,207.3472,204.8262,205.2665,20889.0
2018-10-11 14:00:00,237.6,238.18,237.15,237.91,20634.0,205.137,205.6377,204.7485,205.4046,20634.0
2018-10-11 14:30:00,237.63,238.02,233.02,234.77,16825.0,205.1629,205.4996,201.1827,202.6936,16825.0
2018-10-11 15:00:00,234.57,236.82,233.92,235.73,19326.0,202.521,204.4635,201.9598,203.5225,19326.0
2018-10-11 15:30:00,235.69,236.01,232.89,233.08,58212.0,203.4879,203.7642,201.0705,201.2345,58212.0
2018-10-12 09:30:00,236.13,237.47,234.05,235.23,11655.0,203.8678,205.0247,202.072,203.0908,11655.0
2018-10-12 10:00:00,234.37,235.1,231.97,232.18,13518.0,202.3483,202.9786,200.2762,200.4575,13518.0
2018-10-12 10:30:00,232.18,232.84,231.05,231.54,8820.0,200.4575,201.0273,199.4819,199.905,8820.0
2018-10-12 11:00:00,231.35,231.35,230.18,230.18,8372.0,199.7409,199.7409,198.7308,198.7308,8372.0
2018-10-12 11:30:00,230.06,230.36,226.32,226.32,26656.0,198.6272,198.8862,195.3982,195.3982,26656.0
2018-10-12 12:00:00,226.35,226.35,223.56,224.68,33198.0,195.4241,195.4241,193.0152,193.9822,33198.0
2018-10-12 12:30:00,224.65,225.66,224.38,225.31,25400.0,193.9563,194.8283,193.7232,194.5261,25400.0
2018-10-12 13:00:00,225.39,226.66,225.09,225.83,20960.0,194.5952,195.6917,194.3362,194.9751,20960.0
2018-10-12 13:30:00,225.85,227.42,225.06,227.02,14717.0,194.9924,196.3479,194.3103,196.0025,14717.0
2018-10-12 14:00:00,227.01,227.02,225.08,226.1,16535.0,195.9939,196.0025,194.3276,195.2082,16535.0
2018-10-12 14:30:00,225.94,226.27,224.85,225.29,22478.0,195.0701,195.355,194.129,194.5089,22478.0
2018-10-12 15:00:00,225.17,225.94,224.72,225.25,51942.0,194.4053,195.0701,194.0168,194.4743,51942.0
2018-10-12 15:30:00,225.17,227.57,225.0,226.29,164345.0,194.4053,196.4774,194.2585,195.3723,164345.0
2018-10-15 09:30:00,228.21,230.74,227.98,230.55,17987.0,197.0299,199.2143,196.8313,199.0502,17987.0
2018-10-15 10:00:00,230.25,233.57,230.09,232.88,11739.0,198.7912,201.6576,198.6531,201.0619,11739.0
2018-10-15 10:30:00,232.74,232.99,231.49,231.95,11016.0,200.941,201.1568,199.8618,200.2589,11016.0
2018-10-15 11:00:00,231.98,232.68,231.7,232.68,12017.0,200.2848,200.8892,200.0431,200.8892,12017.0
2018-10-15 11:30:00,232.67,233.42,232.45,232.7,13061.0,200.8806,201.5281,200.6906,200.9065,13061.0
2018-10-15 12:00:00,232.69,233.63,232.5,233.63,8380.0,200.8978,201.7094,200.7338,201.7094,8380.0
2018-10-15 12:30:00,233.76,235.02,233.49,234.5,12738.0,201.8216,202.9095,201.5885,202.4605,12738.0
2018-10-15 13:00:00,234.69,235.14,234.36,234.68,21321.0,202.6246,203.0131,202.3397,202.6159,21321.0
2018-10-15 13:30:00,234.69,235.48,234.23,234.23,11864.0,202.6246,203.3066,202.2274,202.2274,11864.0
2018-10-15 14:00:00,234.31,234.31,233.69,233.86,10544.0,202.2965,202.2965,201.7612,201.908,10544.0
2018-10-15 14:30:00,234.15,235.68,234.0,235.02,9270.0,202.1583,203.4793,202.0288,202.9095,9270.0
2018-10-15 15:00:00,235.28,235.62,234.51,234.79,14256.0,203.134,203.4275,202.4692,202.7109,14256.0
2018-10-15 15:30:00,234.79,235.08,233.87,233.96,59905.0,202.7109,202.9613,201.9166,201.9943,59905.0
2018-10-16 09:30:00,235.01,235.35,231.83,233.05,8305.0,202.9008,203.1944,200.1553,201.2086,8305.0
2018-10-16 10:00:00,233.83,233.84,232.08,232.08,4333.0,201.8821,201.8907,200.3712,200.3712,4333.0
2018-10-16 10:30:00,232.18,233.54,231.89,233.02,17293.0,200.4575,201.6317,200.2071,201.1827,17293.0
2018-10-16 11:00:00,232.96,233.66,232.89,233.57,8634.0,201.1309,201.7353,201.0705,201.6576,8634.0
2018-10-16 11:30:00,233.59,233.66,232.86,233.35,5400.0,201.6749,201.7353,201.0446,201.4677,5400.0
2018-10-16 12:00:00,233.44,233.61,232.94,233.03,4944.0,201.5454,201.6921,201.1137,201.1914,4944.0
2018-10-16 12:30:00,232.97,233.65,232.94,233.64,10045.0,201.1396,201.7267,201.1137,201.718,10045.0
2018-10-16 13:00:00,233.74,233.87,233.39,233.56,3405.0,201.8044,201.9166,201.5022,201.649,3405.0
2018-10-16 13:30:00,233.56,234.49,233.55,234.18,9407.0,201.649,202.4519,201.6403,202.1842,9407.0
2018-10-16 14:00:00,234.0,234.41,233.47,234.3,23441.0,202.0288,202.3828,201.5713,202.2879,23441.0
2018-10-16 14:30:00,234.49,235.05,234.4,234.62,7315.0,202.4519,202.9354,202.3742,202.5641,7315.0
2018-10-16 15:00:00,234.39,234.58,234.14,234.26,9905.0,202.3656,202.5296,202.1497,202.2533,9905.0
2018-10-16 15:30:00,234.22,235.56,233.7,235.18,39311.0,202.2188,203.3757,201.7698,203.0476,39311.0
2018-10-17 09:30:00,235.02,235.89,233.18,233.18,4765.0,202.9095,203.6606,201.3209,201.3209,4765.0
2018-10-17 10:00:00,232.55,233.65,232.51,232.83,3937.0,200.777,201.7267,200.7424,201.0187,3937.0
2018-10-17 10:30:00,232.81,233.58,232.25,232.93,12451.0,201.0014,201.6662,200.5179,201.105,12451.0
2018-10-17 11:00:00,232.75,233.65,232.6,233.43,10850.0,200.9496,201.7267,200.8201,201.5367,10850.0
2018-10-17 11:30:00,233.62,234.42,233.47,234.42,4443.0,201.7008,202.3915,201.5713,202.3915,4443.0
2018-10-17 12:00:00,234.91,235.33,234.57,234.57,4236.0,202.8145,203.1771,202.521,202.521,4236.0
2018-10-17 12:30:00,234.42,234.74,234.04,234.55,3629.0,202.3915,202.6677,202.0634,202.5037,3629.0
2018-10-17 13:00:00,234.42,234.63,234.0,234.38,3430.0,202.3915,202.5728,202.0288,202.3569,3430.0
2018-10-17 13:30:00,234.18,234.66,234.12,234.42,5529.0,202.1842,202.5987,202.1324,202.3915,5529.0
2018-10-17 14:00:00,234.38,234.88,233.07,233.07,4676.0,202.3569,202.7886,201.2259,201.2259,4676.0
2018-10-17 14:30:00,233.27,234.58,233.25,234.24,6649.0,201.3986,202.5296,201.3813,202.2361,6649.0
2018-10-17 15:00:00,234.06,234.39,233.48,234.0,4755.0,202.0806,202.3656,201.5799,202.0288,4755.0
2018-10-17 15:30:00,233.88,233.93,232.75,233.08,20659.0,201.9252,201.9684,200.9496,201.2345,20659.0
2018-10-18 09:30:00,231.47,231.87,228.94,230.98,8915.0,199.8445,200.1899,197.6602,199.4215,8915.0
2018-10-18 10:00:00,230.92,233.17,230.92,233.17,4615.0,199.3697,201.3122,199.3697,201.3122,4615.0
2018-10-18 10:30:00,233.2,235.15,233.2,234.63,10590.0,201.3381,203.0217,201.3381,202.5728,10590.0
2018-10-18 11:00:00,234.4,234.4,232.18,232.18,6877.0,202.3742,202.3742,200.4575,200.4575,6877.0
2018-10-18 11:30:00,231.95,232.03,230.66,231.36,7828.0,200.2589,200.328,199.1452,199.7495,7828.0
2018-10-18 12:00:00,231.57,232.77,231.27,232.65,5622.0,199.9309,200.9669,199.6718,200.8633,5622.0
2018-10-18 12:30:00,232.43,234.58,232.36,234.17,9763.0,200.6734,202.5296,200.6129,202.1756,9763.0
2018-10-18 13:00:00,234.07,234.31,231.93,231.97,5801.0,202.0893,202.2965,200.2417,200.2762,5801.0
2018-10-18 13:30:00,232.04,232.04,230.56,231.6,5764.0,200.3366,200.3366,199.0588,199.9568,5764.0
2018-10-18 14:00:00,231.64,232.72,231.42,232.72,4738.0,199.9913,200.9237,199.8013,200.9237,4738.0
2018-10-18 14:30:00,232.47,232.9,232.11,232.52,4128.0,200.7079,201.0791,200.3971,200.7511,4128.0
2018-10-18 15:00:00,232.39,232.98,231.65,232.72,13350.0,200.6388,201.1482,199.9999,200.9237,13350.0
2018-10-18 15:30:00,232.72,233.62,232.34,233.21,31371.0,200.9237,201.7008,200.5956,201.3468,31371.0
2018-10-19 09:30:00,234.73,234.73,233.47,234.52,23735.0,202.6591,202.6591,201.5713,202.4778,23735.0
2018-10-19 10:00:00,234.63,237.31,234.63,235.66,18695.0,202.5728,204.8866,202.5728,203.462,18695.0
2018-10-19 10:30:00,235.53,236.43,235.52,235.66,5056.0,203.3498,204.1268,203.3412,203.462,5056.0
2018-10-19 11:00:00,235.7,236.26,235.45,235.54,4104.0,203.4966,203.9801,203.2807,203.3584,4104.0
2018-10-19 11:30:00,235.45,235.88,234.66,235.88,7460.0,203.2807,203.652,202.5987,203.652,7460.0
2018-10-19 12:00:00,235.88,236.45,234.68,235.25,7184.0,203.652,204.1441,202.6159,203.1081,7184.0
2018-10-19 12:30:00,235.31,235.4,234.35,235.39,10304.0,203.1599,203.2376,202.331,203.2289,10304.0
2018-10-19 13:00:00,235.0,236.01,234.84,235.68,8154.0,202.8922,203.7642,202.7541,203.4793,8154.0
2018-10-19 13:30:00,235.6,235.66,234.51,234.58,7216.0,203.4102,203.462,202.4692,202.5296,7216.0
2018-10-19 14:00:00,234.48,234.92,233.11,234.63,5835.0,202.4433,202.8231,201.2604,202.5728,5835.0
2018-10-19 14:30:00,234.94,235.12,234.3,234.3,7666.0,202.8404,202.9958,202.2879,202.2879,7666.0
2018-10-19 15:00:00,234.53,234.59,233.62,234.59,8946.0,202.4864,202.5382,201.7008,202.5382,8946.0
2018-10-19 15:30:00,234.65,235.14,234.33,234.38,31757.0,202.59,203.0131,202.3138,202.3569,31757.0
2018-10-22 09:30:00,235.47,235.47,232.86,233.71,8359.0,203.298,203.298,201.0446,201.7785,8359.0
2018-10-22 10:00:00,233.84,235.1,233.43,235.1,25174.0,201.8907,202.9786,201.5367,202.9786,25174.0
2018-10-22 10:30:00,235.07,236.07,234.6,235.67,10260.0,202.9527,203.816,202.5469,203.4707,10260.0
2018-10-22 11:00:00,235.5,235.96,234.96,235.42,6800.0,203.3239,203.7211,202.8577,203.2548,6800.0
2018-10-22 11:30:00,235.34,235.58,234.08,234.61,7431.0,203.1858,203.393,202.0979,202.5555,7431.0
2018-10-22 12:00:00,234.59,234.98,233.19,233.4,11930.0,202.5382,202.8749,201.3295,201.5108,11930.0
2018-10-22 12:30:00,233.57,234.28,233.48,234.23,8143.0,201.6576,202.2706,201.5799,202.2274,8143.0
2018-10-22 13:00:00,234.13,234.86,233.91,234.27,12356.0,202.1411,202.7713,201.9511,202.262,12356.0
2018-10-22 13:30:00,234.31,234.71,234.15,234.41,3698.0,202.2965,202.6418,202.1583,202.3828,3698.0
2018-10-22 14:00:00,234.43,234.67,234.1,234.36,7363.0,202.4001,202.6073,202.1152,202.3397,7363.0
2018-10-22 14:30:00,234.25,235.72,234.25,235.27,6724.0,202.2447,203.5138,202.2447,203.1253,6724.0
2018-10-22 15:00:00,235.26,235.92,235.17,235.79,19799.0,203.1167,203.6865,203.039,203.5743,19799.0
2018-10-22 15:30:00,235.78,236.6,235.58,236.2,58889.0,203.5656,204.2736,203.393,203.9283,58889.0
2018-10-23 09:30:00,232.56,237.9,232.01,237.03,22029.0,200.7856,205.396,200.3107,204.6449,22029.0
2018-10-23 10:00:00,237.24,237.24,234.84,235.86,28700.0,204.8262,204.8262,202.7541,203.6347,28700.0
2018-10-23 10:30:00,235.88,237.19,234.76,235.0,26997.0,203.652,204.783,202.685,202.8922,26997.0
2018-10-23 11:00:00,235.08,235.8,234.69,235.0,17491.0,202.9613,203.5829,202.6246,202.8922,17491.0
2018-10-23 11:30:00,235.08,235.5,234.06,234.06,25037.0,202.9613,203.3239,202.0806,202.0806,25037.0
2018-10-23 12:00:00,233.83,234.6,233.06,233.09,14018.0,201.8821,202.5469,201.2173,201.2432,14018.0
2018-10-23 12:30:00,233.12,233.37,232.06,232.2,13529.0,201.2691,201.4849,200.3539,200.4748,13529.0
2018-10-23 13:00:00,232.2,233.98,232.01,233.79,17874.0,200.4748,202.0116,200.3107,201.8475,17874.0
2018-10-23 13:30:00,233.89,234.07,232.24,232.3,13195.0,201.9339,202.0893,200.5093,200.5611,13195.0
2018-10-23 14:00:00,232.43,234.12,232.43,233.3,13940.0,200.6734,202.1324,200.6734,201.4245,13940.0
2018-10-23 14:30:00,233.3,234.95,233.28,234.95,11276.0,201.4245,202.849,201.4072,202.849,11276.0
2018-10-23 15:00:00,234.95,235.02,233.9,233.9,29359.0,202.849,202.9095,201.9425,201.9425,29359.0
2018-10-23 15:30:00,233.84,234.23,232.65,232.88,25918.0,201.8907,202.2274,200.8633,201.0619,25918.0
2018-10-24 09:30:00,233.35,233.35,229.69,229.69,11019.0,201.4677,201.4677,198.3077,198.3077,11019.0
2018-10-24 10:00:00,229.4,230.07,227.78,228.47,8056.0,198.0573,198.6358,196.6587,197.2544,8056.0
2018-10-24 10:30:00,228.54,228.78,227.37,228.28,15081.0,197.3148,197.522,196.3047,197.0904,15081.0
2018-10-24 11:00:00,228.09,228.22,224.81,225.98,17827.0,196.9263,197.0386,194.0945,195.1046,17827.0
2018-10-24 11:30:00,226.24,228.16,226.08,227.91,7721.0,195.3291,196.9868,195.1909,196.7709,7721.0
2018-10-24 12:00:00,227.83,227.98,227.01,227.27,6719.0,196.7018,196.8313,195.9939,196.2184,6719.0
2018-10-24 12:30:00,227.33,227.63,226.5,227.27,7697.0,196.2702,196.5292,195.5536,196.2184,7697.0
2018-10-24 13:00:00,227.21,227.65,226.29,226.88,5750.0,196.1666,196.5464,195.3723,195.8816,5750.0
2018-10-24 13:30:00,226.88,227.87,226.12,227.23,6628.0,195.8816,196.7364,195.2255,196.1838,6628.0
2018-10-24 14:00:00,226.93,227.41,226.06,227.14,8750.0,195.9248,196.3392,195.1737,196.1061,8750.0
2018-10-24 14:30:00,227.09,227.88,226.37,226.89,6313.0,196.0629,196.745,195.4413,195.8903,6313.0
2018-10-24 15:00:00,226.65,226.66,224.55,224.58,21733.0,195.6831,195.6917,193.87,193.8959,21733.0
2018-10-24 15:30:00,224.42,225.27,221.41,221.79,86467.0,193.7577,194.4916,191.159,191.4871,86467.0
2018-10-25 09:30:00,222.89,222.89,219.52,221.8,26542.0,192.4368,192.4368,189.5272,191.4957,26542.0
2018-10-25 10:00:00,221.92,222.2,221.04,221.96,12189.0,191.5993,191.8411,190.8396,191.6339,12189.0
2018-10-25 10:30:00,223.92,224.33,221.43,221.44,13219.0,193.3261,193.68,191.1763,191.1849,13219.0
2018-10-25 11:00:00,221.52,222.4,220.94,221.51,18863.0,191.254,192.0137,190.7532,191.2453,18863.0
2018-10-25 11:30:00,221.72,221.76,219.71,219.82,9432.0,191.4266,191.4612,189.6913,189.7862,9432.0
2018-10-25 12:00:00,219.82,219.82,218.66,218.76,42691.0,189.7862,189.7862,188.7847,188.8711,42691.0
2018-10-25 12:30:00,218.57,219.06,218.16,219.06,18680.0,188.707,189.1301,188.353,189.1301,18680.0
2018-10-25 13:00:00,218.96,219.06,218.05,218.07,15971.0,189.0437,189.1301,188.2581,188.2753,15971.0
2018-10-25 13:30:00,218.17,218.18,217.81,217.98,32611.0,188.3617,188.3703,188.0509,188.1976,32611.0
2018-10-25 14:00:00,217.99,219.53,217.96,219.48,7150.0,188.2063,189.5359,188.1804,189.4927,7150.0
2018-10-25 14:30:00,219.66,220.36,219.49,219.74,8220.0,189.6481,190.2525,189.5013,189.7172,8220.0
2018-10-25 15:00:00,220.06,220.14,219.21,219.33,9553.0,189.9934,190.0625,189.2596,189.3632,9553.0
2018-10-25 15:30:00,219.55,219.63,218.55,219.02,60898.0,189.5531,189.6222,188.6898,189.0955,60898.0
2018-10-26 09:30:00,217.27,218.85,216.56,217.88,11597.0,187.5846,188.9488,186.9717,188.1113,11597.0
2018-10-26 10:00:00,217.56,218.38,216.46,218.05,14870.0,187.835,188.543,186.8853,188.2581,14870.0
2018-10-26 10:30:00,217.84,217.92,215.6,215.78,11051.0,188.0768,188.1458,186.1428,186.2982,11051.0
2018-10-26 11:00:00,215.66,218.57,215.66,218.27,14035.0,186.1946,188.707,186.1946,188.448,14035.0
2018-10-26 11:30:00,218.34,218.99,218.01,218.26,12315.0,188.5085,189.0696,188.2235,188.4394,12315.0
2018-10-26 12:00:00,218.28,219.91,218.28,219.74,7665.0,188.4566,189.8639,188.4566,189.7172,7665.0
2018-10-26 12:30:00,219.78,220.35,219.05,219.59,20265.0,189.7517,190.2438,189.1214,189.5877,20265.0
2018-10-26 13:00:00,219.74,220.12,218.85,219.12,6473.0,189.7172,190.0453,188.9488,189.1819,6473.0
2018-10-26 13:30:00,218.67,219.06,218.11,218.98,6704.0,188.7934,189.1301,188.3099,189.061,6704.0
2018-10-26 14:00:00,218.87,218.87,217.57,217.77,10450.0,188.966,188.966,187.8437,188.0163,10450.0
2018-10-26 14:30:00,217.59,218.35,215.76,215.76,10600.0,187.8609,188.5171,186.281,186.281,10600.0
2018-10-26 15:00:00,216.21,218.13,215.64,217.56,18188.0,186.6695,188.3271,186.1773,187.835,18188.0
2018-10-26 15:30:00,217.32,218.12,216.17,216.86,56809.0,187.6278,188.3185,186.6349,187.2307,56809.0
2018-10-29 09:30:00,219.62,219.62,215.03,215.48,20233.0,189.6136,189.6136,185.6507,186.0392,20233.0
2018-10-29 10:00:00,215.18,215.34,212.85,212.85,20189.0,185.7802,185.9183,183.7685,183.7685,20189.0
2018-10-29 10:30:00,213.12,213.31,212.59,213.03,14163.0,184.0017,184.1657,183.5441,183.924,14163.0
2018-10-29 11:00:00,213.05,215.36,213.04,214.4,28830.0,183.9412,185.9356,183.9326,185.1068,28830.0
2018-10-29 11:30:00,214.34,216.14,213.52,213.65,28561.0,185.055,186.609,184.347,184.4592,28561.0
2018-10-29 12:00:00,213.64,214.13,212.47,212.85,15248.0,184.4506,184.8737,183.4405,183.7685,15248.0
2018-10-29 12:30:00,212.54,212.94,211.77,211.9,14020.0,183.5009,183.8462,182.8361,182.9483,14020.0
2018-10-29 13:00:00,212.14,212.66,212.07,212.23,7200.0,183.1556,183.6045,183.0951,183.2333,7200.0
2018-10-29 13:30:00,212.2,213.26,212.2,212.38,20052.0,183.2074,184.1225,183.2074,183.3628,20052.0
2018-10-29 14:00:00,212.33,212.88,211.76,212.61,57158.0,183.3196,183.7944,182.8275,183.5613,57158.0
2018-10-29 14:30:00,212.49,213.03,211.31,211.48,28347.0,183.4577,183.924,182.439,182.5857,28347.0
2018-10-29 15:00:00,211.67,211.74,208.45,208.45,35901.0,182.7498,182.8102,179.9697,179.9697,35901.0
2018-10-29 15:30:00,208.42,209.15,206.9,208.58,107241.0,179.9438,180.5741,178.6315,180.0819,107241.0
2018-10-30 09:30:00,207.71,209.64,206.99,209.64,13568.0,179.3308,180.9971,178.7092,180.9971,13568.0
2018-10-30 10:00:00,209.82,210.87,208.95,209.95,10253.0,181.1525,182.0591,180.4014,181.2648,10253.0
2018-10-30 10:30:00,209.92,210.66,208.65,210.21,12647.0,181.2389,181.8778,180.1424,181.4892,12647.0
2018-10-30 11:00:00,210.51,211.03,209.82,210.82,5991.0,181.7483,182.1972,181.1525,182.0159,5991.0
2018-10-30 11:30:00,210.56,212.72,210.56,211.88,6999.0,181.7914,183.6563,181.7914,182.9311,6999.0
2018-10-30 12:00:00,211.86,212.66,211.47,212.54,7386.0,182.9138,183.6045,182.5771,183.5009,7386.0
2018-10-30 12:30:00,212.54,212.87,212.02,212.34,6605.0,183.5009,183.7858,183.0519,183.3282,6605.0
2018-10-30 13:00:00,212.3,212.68,211.38,211.79,6200.0,183.2937,183.6218,182.4994,182.8534,6200.0
2018-10-30 13:30:00,211.71,212.52,211.27,212.43,17048.0,182.7843,183.4836,182.4044,183.4059,17048.0
2018-10-30 14:00:00,212.53,212.69,211.4,211.7,6537.0,183.4923,183.6304,182.5167,182.7757,6537.0
2018-10-30 14:30:00,211.47,213.61,211.47,213.38,11710.0,182.5771,184.4247,182.5771,184.2261,11710.0
2018-10-30 15:00:00,213.41,214.37,212.87,214.12,12600.0,184.252,185.0809,183.7858,184.865,12600.0
2018-10-30 15:30:00,214.36,214.41,213.17,214.16,48179.0,185.0722,185.1154,184.0448,184.8996,48179.0
2018-10-31 09:30:00,216.89,221.18,216.89,220.08,22529.0,187.2566,190.9604,187.2566,190.0107,22529.0
2018-10-31 10:00:00,220.34,221.67,219.99,220.69,19238.0,190.2352,191.3835,189.933,190.5374,19238.0
2018-10-31 10:30:00,220.69,221.22,219.6,219.6,18724.0,190.5374,190.995,189.5963,189.5963,18724.0
2018-10-31 11:00:00,219.83,220.72,219.15,220.51,12163.0,189.7949,190.5633,189.2078,190.382,12163.0
2018-10-31 11:30:00,220.52,220.71,219.41,220.08,17777.0,190.3906,190.5546,189.4323,190.0107,17777.0
2018-10-31 12:00:00,220.05,220.22,219.38,220.19,6632.0,189.9848,190.1316,189.4064,190.1057,6632.0
2018-10-31 12:30:00,220.0,221.17,219.85,221.03,8944.0,189.9416,190.9518,189.8121,190.8309,8944.0
2018-10-31 13:00:00,221.03,222.49,220.89,221.93,13021.0,190.8309,192.0914,190.71,191.608,13021.0
2018-10-31 13:30:00,221.93,222.66,221.17,221.99,11207.0,191.608,192.2382,190.9518,191.6598,11207.0
2018-10-31 14:00:00,221.84,222.25,221.28,221.76,15164.0,191.5303,191.8842,191.0468,191.4612,15164.0
2018-10-31 14:30:00,221.59,221.94,221.03,221.67,10222.0,191.3144,191.6166,190.8309,191.3835,10222.0
2018-10-31 15:00:00,221.45,221.84,220.46,220.64,13770.0,191.1935,191.5303,190.3388,190.4942,13770.0
2018-10-31 15:30:00,220.62,220.62,218.4,218.6,60908.0,190.4769,190.4769,188.5603,188.7329,60908.0
2018-11-01 09:30:00,218.54,221.1,218.54,220.91,10762.0,188.6811,190.8914,188.6811,190.7273,10762.0
2018-11-01 10:00:00,220.69,222.3,220.12,220.12,12181.0,190.5374,191.9274,190.0453,190.0453,12181.0
2018-11-01 10:30:00,220.56,221.24,219.72,220.48,10665.0,190.4251,191.0122,189.6999,190.3561,10665.0
2018-11-01 11:00:00,220.66,221.73,220.16,221.73,11362.0,190.5115,191.4353,190.0798,191.4353,11362.0
2018-11-01 11:30:00,221.9,222.01,220.91,221.66,6546.0,191.5821,191.677,190.7273,191.3748,6546.0
2018-11-01 12:00:00,221.42,222.47,221.21,222.29,11781.0,191.1676,192.0742,190.9863,191.9188,11781.0
2018-11-01 12:30:00,222.49,222.95,222.06,222.59,6923.0,192.0914,192.4886,191.7202,192.1778,6923.0
2018-11-01 13:00:00,222.7,223.34,222.43,223.15,8819.0,192.2727,192.8253,192.0396,192.6613,8819.0
2018-11-01 13:30:00,223.41,224.18,222.98,224.07,9597.0,192.8857,193.5505,192.5145,193.4556,9597.0
2018-11-01 14:00:00,223.85,224.55,223.59,224.21,11165.0,193.2656,193.87,193.0411,193.5764,11165.0
2018-11-01 14:30:00,224.31,224.77,223.83,224.06,14661.0,193.6628,194.0599,193.2484,193.4469,14661.0
2018-11-01 15:00:00,223.97,224.42,223.44,224.39,17291.0,193.3692,193.7577,192.9116,193.7318,17291.0
2018-11-01 15:30:00,224.3,224.37,223.85,224.0,41137.0,193.6541,193.7146,193.2656,193.3951,41137.0
2018-11-02 09:30:00,224.87,226.56,224.77,226.56,11733.0,194.1463,195.6054,194.0599,195.6054,11733.0
2018-11-02 10:00:00,226.22,226.69,225.49,225.5,5418.0,195.3118,195.7176,194.6816,194.6902,5418.0
2018-11-02 10:30:00,225.35,225.71,224.16,225.34,5700.0,194.5607,194.8715,193.5333,194.552,5700.0
2018-11-02 11:00:00,225.33,225.4,223.77,224.17,12847.0,194.5434,194.6039,193.1966,193.5419,12847.0
2018-11-02 11:30:00,224.14,225.32,224.14,225.32,10641.0,193.516,194.5348,193.516,194.5348,10641.0
2018-11-02 12:00:00,225.27,225.4,224.49,225.14,13648.0,194.4916,194.6039,193.8182,194.3794,13648.0
2018-11-02 12:30:00,225.02,225.02,222.76,222.76,6572.0,194.2758,194.2758,192.3246,192.3246,6572.0
2018-11-02 13:00:00,222.87,223.83,221.92,223.23,11123.0,192.4195,193.2484,191.5993,192.7303,11123.0
2018-11-02 13:30:00,223.13,223.45,222.39,222.45,15981.0,192.644,192.9203,192.0051,192.0569,15981.0
2018-11-02 14:00:00,222.47,222.89,221.28,222.89,13866.0,192.0742,192.4368,191.0468,192.4368,13866.0
2018-11-02 14:30:00,222.62,222.87,222.23,222.71,14589.0,192.2037,192.4195,191.867,192.2814,14589.0
2018-11-02 15:00:00,222.73,222.89,221.76,222.05,13232.0,192.2987,192.4368,191.4612,191.7116,13232.0
2018-11-02 15:30:00,222.03,222.03,219.99,220.48,63389.0,191.6943,191.6943,189.933,190.3561,63389.0
2018-11-05 09:30:00,221.28,222.55,220.1,220.9,11325.0,191.0468,192.1432,190.028,190.7187,11325.0
2018-11-05 10:00:00,221.25,222.2,220.93,222.13,10532.0,191.0209,191.8411,190.7446,191.7806,10532.0
2018-11-05 10:30:00,222.41,223.93,222.41,223.72,7130.0,192.0224,193.3347,192.0224,193.1534,7130.0
2018-11-05 11:00:00,223.76,223.76,222.14,222.14,7136.0,193.1879,193.1879,191.7893,191.7893,7136.0
2018-11-05 11:30:00,221.93,223.21,221.76,222.88,12090.0,191.608,192.7131,191.4612,192.4282,12090.0
2018-11-05 12:00:00,223.25,223.25,222.35,222.88,10874.0,192.7476,192.7476,191.9706,192.4282,10874.0
2018-11-05 12:30:00,222.87,223.13,221.94,222.58,11716.0,192.4195,192.644,191.6166,192.1691,11716.0
2018-11-05 13:00:00,222.5,223.04,222.36,222.96,5960.0,192.1001,192.5663,191.9792,192.4972,5960.0
2018-11-05 13:30:00,222.74,223.15,222.57,222.92,10798.0,192.3073,192.6613,192.1605,192.4627,10798.0
2018-11-05 14:00:00,223.11,225.15,223.03,224.89,9491.0,192.6267,194.388,192.5577,194.1635,9491.0
2018-11-05 14:30:00,224.87,225.4,224.66,225.3,18609.0,194.1463,194.6039,193.965,194.5175,18609.0
2018-11-05 15:00:00,225.22,225.59,224.81,225.11,7400.0,194.4484,194.7679,194.0945,194.3535,7400.0
2018-11-05 15:30:00,225.12,227.04,224.89,226.32,78392.0,194.3621,196.0198,194.1635,195.3982,78392.0
2018-11-06 09:30:00,225.88,228.7,225.25,228.27,12872.0,195.0183,197.453,194.4743,197.0817,12872.0
2018-11-06 10:00:00,228.22,229.6,227.95,229.39,11074.0,197.0386,198.23,196.8054,198.0487,11074.0
2018-11-06 10:30:00,229.31,230.2,229.02,229.61,22833.0,197.9796,198.748,197.7293,198.2386,22833.0
2018-11-06 11:00:00,229.47,230.03,228.89,229.26,12470.0,198.1178,198.6013,197.617,197.9365,12470.0
2018-11-06 11:30:00,229.09,229.38,228.39,229.38,23226.0,197.7897,198.0401,197.1853,198.0401,23226.0
2018-11-06 12:00:00,229.39,229.68,228.65,228.65,12851.0,198.0487,198.2991,197.4098,197.4098,12851.0
2018-11-06 12:30:00,228.8,229.72,228.48,228.7,11496.0,197.5393,198.3336,197.263,197.453,11496.0
2018-11-06 13:00:00,228.72,229.01,227.77,227.77,9411.0,197.4702,197.7206,196.65,196.65,9411.0
2018-11-06 13:30:00,227.64,228.89,227.64,228.84,5382.0,196.5378,197.617,196.5378,197.5738,5382.0
2018-11-06 14:00:00,228.83,228.83,227.26,227.26,6921.0,197.5652,197.5652,196.2097,196.2097,6921.0
2018-11-06 14:30:00,227.05,227.66,227.05,227.3,7731.0,196.0284,196.5551,196.0284,196.2443,7731.0
2018-11-06 15:00:00,227.18,227.38,226.74,226.85,7465.0,196.1407,196.3133,195.7608,195.8557,7465.0
2018-11-06 15:30:00,226.78,228.11,226.67,228.0,41534.0,195.7953,196.9436,195.7003,196.8486,41534.0
2018-11-07 09:30:00,229.77,230.49,226.49,227.78,10980.0,198.3768,198.9984,195.5449,196.6587,10980.0
2018-11-07 10:00:00,227.75,229.21,227.33,228.78,9986.0,196.6328,197.8933,196.2702,197.522,9986.0
2018-11-07 10:30:00,228.8,230.27,228.65,229.05,10025.0,197.5393,198.8085,197.4098,197.7552,10025.0
2018-11-07 11:00:00,229.17,231.33,228.91,231.33,21625.0,197.8588,199.7236,197.6343,199.7236,21625.0
2018-11-07 11:30:00,231.1,231.72,230.88,231.41,7591.0,199.5251,200.0604,199.3351,199.7927,7591.0
2018-11-07 12:00:00,231.2,231.34,230.43,230.95,26055.0,199.6114,199.7323,198.9466,199.3956,26055.0
2018-11-07 12:30:00,231.1,232.23,231.09,231.95,8961.0,199.5251,200.5007,199.5164,200.2589,8961.0
2018-11-07 13:00:00,231.85,232.33,231.77,232.13,5366.0,200.1726,200.587,200.1035,200.4143,5366.0
2018-11-07 13:30:00,232.04,232.04,231.26,231.67,10606.0,200.3366,200.3366,199.6632,200.0172,10606.0
2018-11-07 14:00:00,231.83,232.88,231.83,232.8,8660.0,200.1553,201.0619,200.1553,200.9928,8660.0
2018-11-07 14:30:00,232.65,232.93,232.35,232.56,8125.0,200.8633,201.105,200.6043,200.7856,8125.0
2018-11-07 15:00:00,232.64,233.07,232.42,233.02,18265.0,200.8547,201.2259,200.6647,201.1827,18265.0
2018-11-07 15:30:00,232.93,235.44,232.78,234.06,113566.0,201.105,203.2721,200.9755,202.0806,113566.0
2018-11-08 09:30:00,239.0,242.05,236.03,240.9,88752.0,206.3457,208.979,203.7815,207.9861,88752.0
2018-11-08 10:00:00,239.71,240.4,234.28,236.79,51741.0,206.9587,207.5544,202.2706,204.4376,51741.0
2018-11-08 10:30:00,235.62,237.28,229.78,230.57,37073.0,203.4275,204.8607,198.3854,199.0675,37073.0
2018-11-08 11:00:00,230.61,230.61,223.47,223.87,36917.0,199.102,199.102,192.9375,193.2829,36917.0
2018-11-08 11:30:00,224.2,224.71,220.36,220.59,41680.0,193.5678,194.0081,190.2525,190.451,41680.0
2018-11-08 12:00:00,220.45,220.49,214.32,216.14,76080.0,190.3302,190.3647,185.0377,186.609,76080.0
2018-11-08 12:30:00,215.71,221.26,215.22,220.74,62791.0,186.2378,191.0295,185.8147,190.5805,62791.0
2018-11-08 13:00:00,220.74,222.24,219.36,220.44,46719.0,190.5805,191.8756,189.3891,190.3215,46719.0
2018-11-08 13:30:00,220.29,220.72,219.43,220.27,26593.0,190.192,190.5633,189.4495,190.1748,26593.0
2018-11-08 14:00:00,220.45,221.8,219.83,221.06,39386.0,190.3302,191.4957,189.7949,190.8568,39386.0
2018-11-08 14:30:00,221.03,221.03,217.33,219.11,46490.0,190.8309,190.8309,187.6364,189.1732,46490.0
2018-11-08 15:00:00,219.11,220.16,217.23,218.85,46925.0,189.1732,190.0798,187.5501,188.9488,46925.0
2018-11-08 15:30:00,218.84,220.47,217.72,220.06,119577.0,188.9401,190.3474,187.9732,189.9934,119577.0
2018-11-09 09:30:00,216.92,218.97,215.01,215.66,73115.0,187.2825,189.0524,185.6334,186.1946,73115.0
2018-11-09 10:00:00,215.91,217.97,214.25,216.66,25057.0,186.4105,188.189,184.9773,187.058,25057.0
2018-11-09 10:30:00,216.23,216.92,215.01,216.07,26723.0,186.6867,187.2825,185.6334,186.5486,26723.0
2018-11-09 11:00:00,216.12,217.67,216.1,217.62,26360.0,186.5918,187.93,186.5745,187.8868,26360.0
2018-11-09 11:30:00,217.62,219.16,217.62,218.45,13779.0,187.8868,189.2164,187.8868,188.6034,13779.0
2018-11-09 12:00:00,218.63,220.09,218.39,219.99,13980.0,188.7588,190.0194,188.5516,189.933,13980.0
2018-11-09 12:30:00,219.99,220.18,219.28,219.95,15399.0,189.933,190.0971,189.32,189.8985,15399.0
2018-11-09 13:00:00,219.78,220.95,219.58,220.55,19055.0,189.7517,190.7618,189.579,190.4165,19055.0
2018-11-09 13:30:00,220.41,221.15,219.94,220.48,13088.0,190.2956,190.9345,189.8898,190.3561,13088.0
2018-11-09 14:00:00,220.32,220.78,219.91,220.63,10882.0,190.2179,190.6151,189.8639,190.4856,10882.0
2018-11-09 14:30:00,220.65,221.56,220.59,221.24,12085.0,190.5028,191.2885,190.451,191.0122,12085.0
2018-11-09 15:00:00,221.39,222.39,221.14,222.22,16953.0,191.1417,192.0051,190.9259,191.8583,16953.0
2018-11-09 15:30:00,222.25,224.45,222.11,223.85,84736.0,191.8842,193.7836,191.7634,193.2656,84736.0
2018-11-12 09:30:00,222.5,223.0,218.14,218.66,17462.0,192.1001,192.5318,188.3358,188.7847,17462.0
2018-11-12 10:00:00,218.77,220.42,218.52,220.02,10876.0,188.8797,190.3043,188.6639,189.9589,10876.0
2018-11-12 10:30:00,219.91,220.66,219.49,219.75,26465.0,189.8639,190.5115,189.5013,189.7258,26465.0
2018-11-12 11:00:00,219.47,219.73,216.02,217.5,32774.0,189.4841,189.7085,186.5054,187.7832,32774.0
2018-11-12 11:30:00,217.59,217.59,215.87,216.64,22790.0,187.8609,187.8609,186.3759,187.0407,22790.0
2018-11-12 12:00:00,216.7,217.06,216.61,216.76,11088.0,187.0925,187.4033,187.0148,187.1443,11088.0
2018-11-12 12:30:00,216.67,217.13,216.22,216.22,18682.0,187.0666,187.4638,186.6781,186.6781,18682.0
2018-11-12 13:00:00,216.27,216.38,214.43,214.73,28129.0,186.7213,186.8162,185.1327,185.3917,28129.0
2018-11-12 13:30:00,214.75,214.99,214.1,214.51,18172.0,185.4089,185.6162,184.8478,185.2017,18172.0
2018-11-12 14:00:00,214.51,215.35,214.39,214.93,7754.0,185.2017,185.927,185.0981,185.5644,7754.0
2018-11-12 14:30:00,214.92,216.94,214.92,215.33,19457.0,185.5557,187.2997,185.5557,185.9097,19457.0
2018-11-12 15:00:00,215.18,215.64,214.92,215.23,14006.0,185.7802,186.1773,185.5557,185.8234,14006.0
2018-11-12 15:30:00,215.34,215.34,213.39,214.02,80188.0,185.9183,185.9183,184.2348,184.7787,80188.0
2018-11-13 09:30:00,212.75,214.71,212.51,213.09,21787.0,183.6822,185.3744,183.475,183.9758,21787.0
2018-11-13 10:00:00,212.97,213.13,211.74,211.85,21010.0,183.8721,184.0103,182.8102,182.9052,21010.0
2018-11-13 10:30:00,211.88,213.87,211.34,213.57,24377.0,182.9311,184.6492,182.4649,184.3902,24377.0
2018-11-13 11:00:00,213.35,215.51,213.33,215.19,20453.0,184.2002,186.0651,184.183,185.7888,20453.0
2018-11-13 11:30:00,215.1,215.1,213.86,214.36,15399.0,185.7111,185.7111,184.6405,185.0722,15399.0
2018-11-13 12:00:00,214.47,214.52,212.66,213.88,16640.0,185.1672,185.2104,183.6045,184.6578,16640.0
2018-11-13 12:30:00,213.37,214.24,212.95,213.03,11161.0,184.2175,184.9686,183.8549,183.924,11161.0
2018-11-13 13:00:00,213.09,214.58,213.08,214.53,23529.0,183.9758,185.2622,183.9671,185.219,23529.0
2018-11-13 13:30:00,214.46,214.46,213.73,213.83,13631.0,185.1586,185.1586,184.5283,184.6146,13631.0
2018-11-13 14:00:00,213.88,213.89,211.26,212.32,17754.0,184.6578,184.6664,182.3958,183.311,17754.0
2018-11-13 14:30:00,212.47,212.79,211.39,212.45,21072.0,183.4405,183.7167,182.508,183.4232,21072.0
2018-11-13 15:00:00,212.42,213.14,211.94,212.67,20326.0,183.3973,184.0189,182.9829,183.6131,20326.0
2018-11-13 15:30:00,212.49,213.72,212.34,213.28,57837.0,183.4577,184.5197,183.3282,184.1398,57837.0
2018-11-14 09:30:00,215.17,216.38,212.68,216.09,10260.0,185.7716,186.8162,183.6218,186.5659,10260.0
2018-11-14 10:00:00,215.94,216.66,215.16,215.75,9795.0,186.4364,187.058,185.7629,186.2723,9795.0
2018-11-14 10:30:00,215.95,217.33,215.45,215.99,9834.0,186.445,187.6364,186.0133,186.4795,9834.0
2018-11-14 11:00:00,215.99,216.05,214.86,214.86,5700.0,186.4795,186.5313,185.5039,185.5039,5700.0
2018-11-14 11:30:00,214.87,215.12,213.94,214.37,7730.0,185.5126,185.7284,184.7096,185.0809,7730.0
2018-11-14 12:00:00,214.41,214.85,213.66,214.82,7358.0,185.1154,185.4953,184.4679,185.4694,7358.0
2018-11-14 12:30:00,214.54,214.87,213.67,214.19,5617.0,185.2276,185.5126,184.4765,184.9255,5617.0
2018-11-14 13:00:00,214.28,215.16,214.09,214.65,7966.0,185.0032,185.7629,184.8391,185.3226,7966.0
2018-11-14 13:30:00,214.81,214.82,213.56,213.6,6500.0,185.4608,185.4694,184.3815,184.4161,6500.0
2018-11-14 14:00:00,213.65,214.41,212.75,213.84,6681.0,184.4592,185.1154,183.6822,184.6233,6681.0
2018-11-14 14:30:00,213.71,215.27,213.7,215.14,6576.0,184.511,185.8579,184.5024,185.7457,6576.0
2018-11-14 15:00:00,215.36,215.65,214.89,215.09,9390.0,185.9356,186.186,185.5298,185.7025,9390.0
2018-11-14 15:30:00,215.09,215.25,213.38,213.57,52440.0,185.7025,185.8406,184.2261,184.3902,52440.0
2018-11-15 09:30:00,211.4,213.07,210.68,211.49,9357.0,182.5167,183.9585,181.895,182.5944,9357.0
2018-11-15 10:00:00,211.34,212.14,211.34,211.93,5442.0,182.4649,183.1556,182.4649,182.9742,5442.0
2018-11-15 10:30:00,211.8,212.45,211.08,212.18,6844.0,182.862,183.4232,182.2404,183.1901,6844.0
2018-11-15 11:00:00,212.28,214.66,212.16,214.66,13212.0,183.2764,185.3312,183.1728,185.3312,13212.0
2018-11-15 11:30:00,214.21,214.64,213.98,214.32,8705.0,184.9427,185.314,184.7442,185.0377,8705.0
2018-11-15 12:00:00,214.47,214.76,213.62,213.92,10069.0,185.1672,185.4176,184.4333,184.6924,10069.0
2018-11-15 12:30:00,214.28,214.66,213.59,213.61,4740.0,185.0032,185.3312,184.4074,184.4247,4740.0
2018-11-15 13:00:00,213.3,215.5,212.73,215.5,16242.0,184.1571,186.0565,183.6649,186.0565,16242.0
2018-11-15 13:30:00,215.65,216.05,214.84,215.58,7100.0,186.186,186.5313,185.4867,186.1255,7100.0
2018-11-15 14:00:00,215.42,216.22,215.37,216.22,5800.0,185.9874,186.6781,185.9442,186.6781,5800.0
2018-11-15 14:30:00,216.51,217.03,215.46,215.56,8017.0,186.9285,187.3774,186.0219,186.1083,8017.0
2018-11-15 15:00:00,215.59,215.59,214.25,214.86,13741.0,186.1342,186.1342,184.9773,185.5039,13741.0
2018-11-15 15:30:00,214.65,215.3,214.51,215.12,28899.0,185.3226,185.8838,185.2017,185.7284,28899.0
2018-11-16 09:30:00,213.74,214.23,212.23,213.74,17758.0,184.5369,184.96,183.2333,184.5369,17758.0
2018-11-16 10:00:00,213.95,214.23,212.83,213.4,30050.0,184.7183,184.96,183.7513,184.2434,30050.0
2018-11-16 10:30:00,213.47,215.02,213.47,213.93,17421.0,184.3038,185.6421,184.3038,184.701,17421.0
2018-11-16 11:00:00,214.1,214.55,213.77,213.83,3710.0,184.8478,185.2363,184.5628,184.6146,3710.0
2018-11-16 11:30:00,213.95,214.41,213.66,214.32,13009.0,184.7183,185.1154,184.4679,185.0377,13009.0
2018-11-16 12:00:00,214.3,215.43,214.17,215.21,7443.0,185.0204,185.996,184.9082,185.8061,7443.0
2018-11-16 12:30:00,215.35,217.76,215.35,216.69,5525.0,185.927,188.0077,185.927,187.0839,5525.0
2018-11-16 13:00:00,216.98,217.07,215.6,215.61,4050.0,187.3343,187.412,186.1428,186.1514,4050.0
2018-11-16 13:30:00,215.56,215.75,214.97,215.31,5246.0,186.1083,186.2723,185.5989,185.8924,5246.0
2018-11-16 14:00:00,215.44,215.95,215.19,215.95,3380.0,186.0047,186.445,185.7888,186.445,3380.0
2018-11-16 14:30:00,216.21,216.52,216.0,216.52,6233.0,186.6695,186.9371,186.4882,186.9371,6233.0
2018-11-16 15:00:00,216.52,216.93,216.24,216.35,8432.0,186.9371,187.2911,186.6954,186.7903,8432.0
2018-11-16 15:30:00,216.29,216.74,216.15,216.47,32247.0,186.7385,187.1271,186.6177,186.8939,32247.0
2018-11-19 09:30:00,216.93,216.93,213.71,213.71,8475.0,187.2911,187.2911,184.511,184.511,8475.0
2018-11-19 10:00:00,213.97,214.71,212.85,213.08,12420.0,184.7355,185.3744,183.7685,183.9671,12420.0
2018-11-19 10:30:00,213.13,214.13,213.06,213.65,20103.0,184.0103,184.8737,183.9499,184.4592,20103.0
2018-11-19 11:00:00,213.91,213.91,213.21,213.56,13975.0,184.6837,184.6837,184.0794,184.3815,13975.0
2018-11-19 11:30:00,213.52,214.05,213.13,213.42,18616.0,184.347,184.8046,184.0103,184.2607,18616.0
2018-11-19 12:00:00,213.31,214.15,213.14,213.14,12031.0,184.1657,184.8909,184.0189,184.0189,12031.0
2018-11-19 12:30:00,212.97,213.24,212.54,212.8,6785.0,183.8721,184.1053,183.5009,183.7254,6785.0
2018-11-19 13:00:00,212.74,212.91,211.81,211.81,6372.0,183.6736,183.8203,182.8706,182.8706,6372.0
2018-11-19 13:30:00,211.92,212.32,211.59,211.59,7886.0,182.9656,183.311,182.6807,182.6807,7886.0
2018-11-19 14:00:00,211.59,211.59,210.69,211.41,7396.0,182.6807,182.6807,181.9037,182.5253,7396.0
2018-11-19 14:30:00,211.37,212.22,211.16,212.11,7524.0,182.4908,183.2246,182.3094,183.1296,7524.0
2018-11-19 15:00:00,211.9,212.71,211.77,212.2,9443.0,182.9483,183.6477,182.8361,183.2074,9443.0
2018-11-19 15:30:00,212.29,212.36,211.41,211.86,41243.0,183.2851,183.3455,182.5253,182.9138,41243.0
2018-11-20 09:30:00,208.37,209.08,205.35,205.57,18649.0,179.9006,180.5136,177.2933,177.4832,18649.0
2018-11-20 10:00:00,206.07,208.7,206.05,208.14,44862.0,177.9149,180.1856,177.8976,179.7021,44862.0
2018-11-20 10:30:00,207.88,208.79,207.59,208.51,24647.0,179.4776,180.2633,179.2272,180.0215,24647.0
2018-11-20 11:00:00,208.79,208.79,207.72,207.77,10640.0,180.2633,180.2633,179.3395,179.3826,10640.0
2018-11-20 11:30:00,207.78,209.71,207.7,209.13,10463.0,179.3913,181.0576,179.3222,180.5568,10463.0
2018-11-20 12:00:00,209.39,209.58,208.47,209.29,4800.0,180.7813,180.9453,179.987,180.6949,4800.0
2018-11-20 12:30:00,209.18,209.18,208.02,208.2,3200.0,180.6,180.6,179.5985,179.7539,3200.0
2018-11-20 13:00:00,208.05,208.76,207.9,208.4,8821.0,179.6244,180.2374,179.4949,179.9265,8821.0
2018-11-20 13:30:00,208.46,209.24,208.38,208.84,5422.0,179.9783,180.6518,179.9093,180.3064,5422.0
2018-11-20 14:00:00,208.85,209.92,208.53,209.47,8312.0,180.3151,181.2389,180.0388,180.8503,8312.0
2018-11-20 14:30:00,209.63,210.53,208.99,209.42,5100.0,180.9885,181.7655,180.4359,180.8072,5100.0
2018-11-20 15:00:00,209.32,210.2,208.25,210.0,5845.0,180.7208,181.4806,179.797,181.3079,5845.0
2018-11-20 15:30:00,209.96,210.8,209.55,209.75,38607.0,181.2734,181.9986,180.9194,181.0921,38607.0
2018-11-21 09:30:00,211.0,211.0,208.01,208.79,14517.0,182.1713,182.1713,179.5898,180.2633,14517.0
2018-11-21 10:00:00,209.15,210.65,208.7,210.22,11917.0,180.5741,181.8691,180.1856,181.4979,11917.0
2018-11-21 10:30:00,210.0,210.4,209.64,210.26,9150.0,181.3079,181.6533,180.9971,181.5324,9150.0
2018-11-21 11:00:00,210.21,212.04,210.11,211.86,39280.0,181.4892,183.0692,181.4029,182.9138,39280.0
2018-11-21 11:30:00,211.77,212.34,211.55,212.11,37210.0,182.8361,183.3282,182.6462,183.1296,37210.0
2018-11-21 12:00:00,212.06,213.16,211.87,213.16,26613.0,183.0865,184.0362,182.9224,184.0362,26613.0
2018-11-21 12:30:00,212.89,213.65,212.0,213.34,19291.0,183.8031,184.4592,183.0347,184.1916,19291.0
2018-11-21 13:00:00,213.31,213.8,213.18,213.73,14533.0,184.1657,184.5887,184.0535,184.5283,14533.0
2018-11-21 13:30:00,213.98,214.37,212.64,212.68,8691.0,184.7442,185.0809,183.5872,183.6218,8691.0
2018-11-21 14:00:00,212.7,212.7,211.7,212.07,9920.0,183.639,183.639,182.7757,183.0951,9920.0
2018-11-21 14:30:00,212.13,212.4,211.84,212.0,8078.0,183.1469,183.38,182.8965,183.0347,8078.0
2018-11-21 15:00:00,212.0,212.67,212.0,212.42,21711.0,183.0347,183.6131,183.0347,183.3973,21711.0
2018-11-21 15:30:00,212.33,212.45,210.14,210.43,59627.0,183.3196,183.4232,181.4288,181.6792,59627.0
2018-11-23 09:30:00,209.64,212.26,209.64,210.16,5427.0,180.9971,183.2592,180.9971,181.4461,5427.0
2018-11-23 10:00:00,210.14,212.41,210.13,211.79,19574.0,181.4288,183.3887,181.4202,182.8534,19574.0
2018-11-23 10:30:00,211.6,212.2,211.27,211.65,6215.0,182.6893,183.2074,182.4044,182.7325,6215.0
2018-11-23 11:00:00,212.0,213.56,212.0,213.45,5680.0,183.0347,184.3815,183.0347,184.2866,5680.0
2018-11-23 11:30:00,213.45,213.59,212.39,212.77,14080.0,184.2866,184.4074,183.3714,183.6995,14080.0
2018-11-23 12:00:00,212.23,212.95,212.18,212.36,4900.0,183.2333,183.8549,183.1901,183.3455,4900.0
2018-11-23 12:30:00,212.24,212.92,211.52,211.79,9932.0,183.2419,183.829,182.6203,182.8534,9932.0
2018-11-26 09:30:00,213.65,215.4,213.53,214.25,7404.0,184.4592,185.9701,184.3556,184.9773,7404.0
2018-11-26 10:00:00,214.11,216.04,214.11,215.07,33942.0,184.8564,186.5227,184.8564,185.6852,33942.0
2018-11-26 10:30:00,215.22,215.87,214.59,215.79,17580.0,185.8147,186.3759,185.2708,186.3069,17580.0
2018-11-26 11:00:00,215.6,215.61,214.0,214.43,9342.0,186.1428,186.1514,184.7614,185.1327,9342.0
2018-11-26 11:30:00,214.4,214.43,213.41,213.88,21263.0,185.1068,185.1327,184.252,184.6578,21263.0
2018-11-26 12:00:00,213.91,214.06,213.2,213.34,8458.0,184.6837,184.8132,184.0707,184.1916,8458.0
2018-11-26 12:30:00,213.31,213.32,212.33,213.01,14472.0,184.1657,184.1743,183.3196,183.9067,14472.0
2018-11-26 13:00:00,212.84,214.03,212.83,213.53,13628.0,183.7599,184.7873,183.7513,184.3556,13628.0
2018-11-26 13:30:00,213.68,213.81,213.33,213.33,6860.0,184.4851,184.5974,184.183,184.183,6860.0
2018-11-26 14:00:00,213.32,213.6,213.25,213.5,16182.0,184.1743,184.4161,184.1139,184.3297,16182.0
2018-11-26 14:30:00,213.59,213.89,212.6,212.74,11070.0,184.4074,184.6664,183.5527,183.6736,11070.0
2018-11-26 15:00:00,212.99,213.14,212.39,212.85,10259.0,183.8894,184.0189,183.3714,183.7685,10259.0
2018-11-26 15:30:00,212.93,213.12,212.74,212.89,34230.0,183.8376,184.0017,183.6736,183.8031,34230.0
2018-11-27 09:30:00,211.89,213.05,207.7,208.11,16087.0,182.9397,183.9412,179.3222,179.6762,16087.0
2018-11-27 10:00:00,208.5,209.37,207.02,207.02,15050.0,180.0129,180.764,178.7351,178.7351,15050.0
2018-11-27 10:30:00,206.91,208.51,206.53,208.22,26679.0,178.6401,180.0215,178.312,179.7711,26679.0
2018-11-27 11:00:00,208.15,209.0,207.07,207.09,30502.0,179.7107,180.4446,178.7783,178.7955,30502.0
2018-11-27 11:30:00,206.91,207.0,206.02,206.17,10409.0,178.6401,178.7178,177.8717,178.0012,10409.0
2018-11-27 12:00:00,206.22,206.22,204.51,204.57,14667.0,178.0444,178.0444,176.568,176.6198,14667.0
2018-11-27 12:30:00,204.49,205.16,203.91,203.96,48579.0,176.5508,177.1292,176.05,176.0932,48579.0
2018-11-27 13:00:00,204.0,204.2,202.45,202.45,28804.0,176.1277,176.3004,174.7895,174.7895,28804.0
2018-11-27 13:30:00,202.59,202.89,201.56,202.89,24508.0,174.9104,175.1694,174.0211,175.1694,24508.0
2018-11-27 14:00:00,202.9,203.37,202.0,202.27,28115.0,175.178,175.5838,174.401,174.6341,28115.0
2018-11-27 14:30:00,202.26,203.45,201.82,202.6,22365.0,174.6254,175.6529,174.2456,174.919,22365.0
2018-11-27 15:00:00,202.64,203.18,201.98,203.18,49665.0,174.9535,175.4197,174.3837,175.4197,49665.0
2018-11-27 15:30:00,203.2,204.39,202.9,204.04,89122.0,175.437,176.4644,175.178,176.1622,89122.0
2018-11-28 09:30:00,204.87,206.95,204.87,205.68,17888.0,176.8788,178.6747,176.8788,177.5782,17888.0
2018-11-28 10:00:00,205.72,205.72,204.52,205.58,25364.0,177.6127,177.6127,176.5767,177.4918,25364.0
2018-11-28 10:30:00,205.61,206.89,205.36,206.34,55942.0,177.5177,178.6229,177.3019,178.148,55942.0
2018-11-28 11:00:00,206.22,208.54,206.22,208.53,9235.0,178.0444,180.0474,178.0444,180.0388,9235.0
2018-11-28 11:30:00,208.49,209.32,208.28,209.0,31231.0,180.0042,180.7208,179.8229,180.4446,31231.0
2018-11-28 12:00:00,209.39,211.72,209.3,210.86,8550.0,180.7813,182.7929,180.7036,182.0504,8550.0
2018-11-28 12:30:00,210.82,211.86,210.58,211.65,5712.0,182.0159,182.9138,181.8087,182.7325,5712.0
2018-11-28 13:00:00,211.7,211.79,210.92,211.45,6934.0,182.7757,182.8534,182.1022,182.5598,6934.0
2018-11-28 13:30:00,211.35,212.27,211.35,211.94,6904.0,182.4735,183.2678,182.4735,182.9829,6904.0
2018-11-28 14:00:00,211.64,212.18,211.51,211.71,7008.0,182.7239,183.1901,182.6116,182.7843,7008.0
2018-11-28 14:30:00,211.79,212.92,211.79,212.27,16820.0,182.8534,183.829,182.8534,183.2678,16820.0
2018-11-28 15:00:00,212.25,213.43,212.12,213.43,18383.0,183.2505,184.2693,183.1383,184.2693,18383.0
2018-11-28 15:30:00,213.43,214.02,213.09,214.01,34671.0,184.2693,184.7787,183.9758,184.7701,34671.0
2018-11-29 09:30:00,212.86,214.0,211.74,212.83,11219.0,184.5128,185.501,183.542,184.4868,11219.0
2018-11-29 10:00:00,213.02,213.86,212.5,213.86,10179.0,184.6515,185.3796,184.2007,185.3796,10179.0
2018-11-29 10:30:00,213.86,214.46,212.31,213.53,22423.0,185.3796,185.8997,184.036,185.0936,22423.0
2018-11-29 11:00:00,213.38,214.2,212.99,213.86,13841.0,184.9635,185.6743,184.6255,185.3796,13841.0
2018-11-29 11:30:00,213.86,215.5,213.76,215.5,18739.0,185.3796,186.8012,185.2929,186.8012,18739.0
2018-11-29 12:00:00,215.39,215.5,214.21,214.58,11692.0,186.7059,186.8012,185.683,186.0037,11692.0
2018-11-29 12:30:00,214.6,215.19,214.43,215.09,7596.0,186.0211,186.5325,185.8737,186.4458,7596.0
2018-11-29 13:00:00,215.23,215.29,214.86,215.12,8200.0,186.5672,186.6192,186.2465,186.4718,8200.0
2018-11-29 13:30:00,215.28,215.28,214.68,214.83,4135.0,186.6105,186.6105,186.0904,186.2204,4135.0
2018-11-29 14:00:00,214.88,215.89,214.65,215.67,8391.0,186.2638,187.1393,186.0644,186.9486,8391.0
2018-11-29 14:30:00,215.67,215.95,215.55,215.81,9205.0,186.9486,187.1913,186.8446,187.0699,9205.0
2018-11-29 15:00:00,215.95,216.01,215.48,215.7,7971.0,187.1913,187.2433,186.7839,186.9746,7971.0
2018-11-29 15:30:00,215.46,215.46,214.64,214.93,58117.0,186.7665,186.7665,186.0558,186.3071,58117.0
2018-11-30 09:30:00,214.93,215.5,214.1,215.5,10035.0,186.3071,186.8012,185.5877,186.8012,10035.0
2018-11-30 10:00:00,215.56,216.23,214.96,215.88,22255.0,186.8532,187.434,186.3331,187.1306,22255.0
2018-11-30 10:30:00,215.92,216.52,215.67,215.67,7155.0,187.1653,187.6854,186.9486,186.9486,7155.0
2018-11-30 11:00:00,215.68,216.22,215.44,215.73,16434.0,186.9573,187.4253,186.7492,187.0006,16434.0
2018-11-30 11:30:00,215.32,216.12,215.32,216.12,6520.0,186.6452,187.3387,186.6452,187.3387,6520.0
2018-11-30 12:00:00,215.88,216.21,215.08,215.09,12213.0,187.1306,187.4167,186.4372,186.4458,12213.0
2018-11-30 12:30:00,215.08,215.14,214.48,214.64,11000.0,186.4372,186.4892,185.9171,186.0558,11000.0
2018-11-30 13:00:00,214.63,214.78,213.86,213.86,7871.0,186.0471,186.1771,185.3796,185.3796,7871.0
2018-11-30 13:30:00,213.78,214.67,213.69,214.53,4910.0,185.3103,186.0818,185.2323,185.9604,4910.0
2018-11-30 14:00:00,214.39,215.23,214.33,215.12,5827.0,185.839,186.5672,185.787,186.4718,5827.0
2018-11-30 14:30:00,215.05,215.15,214.69,214.96,6716.0,186.4112,186.4978,186.0991,186.3331,6716.0
2018-11-30 15:00:00,215.13,215.39,214.96,215.39,6827.0,186.4805,186.7059,186.3331,186.7059,6827.0
2018-11-30 15:30:00,215.26,215.69,215.18,215.45,36711.0,186.5932,186.9659,186.5238,186.7579,36711.0
2018-12-03 09:30:00,218.8,219.46,216.9,216.97,17477.0,189.6618,190.2339,188.0148,188.0755,17477.0
2018-12-03 10:00:00,217.12,217.25,214.0,215.33,21230.0,188.2055,188.3182,185.501,186.6539,21230.0
2018-12-03 10:30:00,215.26,215.26,212.42,213.16,18292.0,186.5932,186.5932,184.1314,184.7728,18292.0
2018-12-03 11:00:00,213.17,213.73,212.38,213.41,36895.0,184.7815,185.2669,184.0967,184.9896,36895.0
2018-12-03 11:30:00,213.63,213.99,212.98,213.76,12475.0,185.1803,185.4923,184.6168,185.2929,12475.0
2018-12-03 12:00:00,213.96,214.53,213.58,214.53,6800.0,185.4663,185.9604,185.1369,185.9604,6800.0
2018-12-03 12:30:00,214.53,215.0,214.06,214.06,18616.0,185.9604,186.3678,185.553,185.553,18616.0
2018-12-03 13:00:00,214.25,214.76,213.99,214.37,10833.0,185.7177,186.1598,185.4923,185.8217,10833.0
2018-12-03 13:30:00,214.29,214.42,213.42,213.63,6570.0,185.7524,185.865,184.9982,185.1803,6570.0
2018-12-03 14:00:00,213.71,214.18,212.87,214.1,15179.0,185.2496,185.657,184.5215,185.5877,15179.0
2018-12-03 14:30:00,213.98,214.45,213.96,214.13,13154.0,185.4836,185.8911,185.4663,185.6137,13154.0
2018-12-03 15:00:00,214.06,214.94,214.06,214.88,36513.0,185.553,186.3158,185.553,186.2638,36513.0
2018-12-03 15:30:00,214.91,214.91,213.53,213.87,59345.0,186.2898,186.2898,185.0936,185.3883,59345.0
2018-12-04 09:30:00,213.7,216.36,211.95,213.06,22867.0,185.2409,187.5467,183.724,184.6862,22867.0
2018-12-04 10:00:00,213.26,213.78,211.83,212.13,34274.0,184.8595,185.3103,183.62,183.88,34274.0
2018-12-04 10:30:00,212.28,213.12,210.3,210.3,42922.0,184.01,184.7382,182.2937,182.2937,42922.0
2018-12-04 11:00:00,210.22,211.17,210.01,210.26,17631.0,182.2244,183.0479,182.0423,182.259,17631.0
2018-12-04 11:30:00,210.26,211.51,210.06,211.15,12334.0,182.259,183.3426,182.0857,183.0305,12334.0
2018-12-04 12:00:00,211.12,211.4,208.32,208.85,24739.0,183.0045,183.2472,180.5774,181.0368,24739.0
2018-12-04 12:30:00,208.85,208.92,207.82,208.07,10801.0,181.0368,181.0975,180.144,180.3607,10801.0
2018-12-04 13:00:00,207.8,207.9,205.62,205.95,12789.0,180.1267,180.2133,178.237,178.523,12789.0
2018-12-04 13:30:00,205.95,208.1,205.46,208.04,15345.0,178.523,180.3867,178.0983,180.3347,15345.0
2018-12-04 14:00:00,207.9,207.92,206.34,206.48,34667.0,180.2133,180.2307,178.8611,178.9824,34667.0
2018-12-04 14:30:00,206.67,206.67,205.23,205.43,62708.0,179.1471,179.1471,177.8989,178.0723,62708.0
2018-12-04 15:00:00,205.28,205.64,203.75,203.75,30877.0,177.9423,178.2543,176.616,176.616,30877.0
2018-12-04 15:30:00,203.76,204.16,203.07,203.65,60078.0,176.6247,176.9714,176.0266,176.5293,60078.0
2018-12-06 09:30:00,199.7,201.23,197.86,198.33,40930.0,173.1054,174.4316,171.5104,171.9178,40930.0
2018-12-06 10:00:00,198.33,199.82,198.0,198.27,47470.0,171.9178,173.2094,171.6318,171.8658,47470.0
2018-12-06 10:30:00,198.06,198.38,195.48,195.49,52620.0,171.6838,171.9611,169.4473,169.456,52620.0
2018-12-06 11:00:00,195.7,196.62,194.61,195.1,58247.0,169.638,170.4355,168.6932,169.118,58247.0
2018-12-06 11:30:00,194.87,197.01,194.86,196.51,49628.0,168.9186,170.7736,168.9099,170.3402,49628.0
2018-12-06 12:00:00,196.49,198.36,196.46,198.36,31095.0,170.3228,171.9438,170.2968,171.9438,31095.0
2018-12-06 12:30:00,198.06,200.02,197.48,199.49,52954.0,171.6838,173.3827,171.181,172.9233,52954.0
2018-12-06 13:00:00,199.25,200.13,198.71,199.36,20250.0,172.7153,173.4781,172.2472,172.8106,20250.0
2018-12-06 13:30:00,199.11,200.85,198.75,200.82,15925.0,172.5939,174.1022,172.2819,174.0762,15925.0
2018-12-06 14:00:00,200.83,200.83,198.89,199.94,17755.0,174.0849,174.0849,172.4032,173.3134,17755.0
2018-12-06 14:30:00,199.94,202.85,199.62,202.59,65245.0,173.3134,175.8359,173.036,175.6105,65245.0
2018-12-06 15:00:00,202.67,202.93,200.28,200.94,49776.0,175.6798,175.9052,173.6081,174.1802,49776.0
2018-12-06 15:30:00,200.96,203.04,200.96,202.66,82410.0,174.1976,176.0006,174.1976,175.6712,82410.0
2018-12-07 09:30:00,202.6,206.01,202.6,204.33,20494.0,175.6192,178.575,175.6192,177.1188,20494.0
2018-12-07 10:00:00,204.26,204.59,203.92,204.48,31736.0,177.0581,177.3441,176.7634,177.2488,31736.0
2018-12-07 10:30:00,204.63,205.4,203.59,205.2,9061.0,177.3788,178.0463,176.4773,177.8729,9061.0
2018-12-07 11:00:00,205.19,205.47,201.76,202.42,10875.0,177.8642,178.1069,174.891,175.4631,10875.0
2018-12-07 11:30:00,202.72,203.02,201.38,201.59,10760.0,175.7232,175.9832,174.5616,174.7437,10760.0
2018-12-07 12:00:00,201.43,201.86,200.86,201.45,13128.0,174.605,174.9777,174.1109,174.6223,13128.0
2018-12-07 12:30:00,201.33,201.79,200.42,201.46,14018.0,174.5183,174.917,173.7295,174.631,14018.0
2018-12-07 13:00:00,201.24,201.78,199.77,200.48,26315.0,174.4403,174.9084,173.166,173.7815,26315.0
2018-12-07 13:30:00,200.46,200.47,199.72,200.11,11087.0,173.7641,173.7728,173.1227,173.4608,11087.0
2018-12-07 14:00:00,199.96,199.98,199.01,199.58,10845.0,173.3307,173.3481,172.5072,173.0013,10845.0
2018-12-07 14:30:00,199.48,199.65,198.36,198.66,12550.0,172.9147,173.062,171.9438,172.2039,12550.0
2018-12-07 15:00:00,198.73,199.51,198.21,199.33,25776.0,172.2645,172.9407,171.8138,172.7846,25776.0
2018-12-07 15:30:00,199.32,200.28,198.45,198.51,91278.0,172.776,173.6081,172.0218,172.0738,91278.0
2018-12-10 09:30:00,201.0,204.0,201.0,202.24,45292.0,174.2322,176.8327,174.2322,175.3071,45292.0
2018-12-10 10:00:00,202.04,202.3,199.95,200.83,42847.0,175.1337,175.3591,173.3221,174.0849,42847.0
2018-12-10 10:30:00,200.94,201.26,198.07,198.17,22913.0,174.1802,174.4576,171.6924,171.7791,22913.0
2018-12-10 11:00:00,197.95,197.95,195.67,196.59,22620.0,171.5884,171.5884,169.612,170.4095,22620.0
2018-12-10 11:30:00,196.56,198.47,196.56,197.3,17790.0,170.3835,172.0392,170.3835,171.025,17790.0
2018-12-10 12:00:00,197.4,197.4,196.05,196.64,17731.0,171.1117,171.1117,169.9414,170.4529,17731.0
2018-12-10 12:30:00,196.74,198.32,196.74,197.64,17798.0,170.5395,171.9091,170.5395,171.3197,17798.0
2018-12-10 13:00:00,197.71,198.75,197.39,198.41,29816.0,171.3804,172.2819,171.103,171.9871,29816.0
2018-12-10 13:30:00,198.37,199.48,198.37,198.88,16390.0,171.9525,172.9147,171.9525,172.3946,16390.0
2018-12-10 14:00:00,198.88,199.05,197.8,198.29,11375.0,172.3946,172.5419,171.4584,171.8831,11375.0
2018-12-10 14:30:00,198.36,199.31,198.24,198.34,13231.0,171.9438,172.7673,171.8398,171.9265,13231.0
2018-12-10 15:00:00,198.35,198.72,197.73,198.14,25324.0,171.9351,172.2559,171.3977,171.7531,25324.0
2018-12-10 15:30:00,198.31,199.89,198.27,199.56,83327.0,171.9005,173.2701,171.8658,172.984,83327.0
2018-12-11 09:30:00,202.66,203.63,200.37,201.74,16704.0,175.6712,176.512,173.6861,174.8737,16704.0
2018-12-11 10:00:00,201.95,203.18,201.85,203.18,16072.0,175.0557,176.1219,174.969,176.1219,16072.0
2018-12-11 10:30:00,202.96,202.96,201.0,201.15,28218.0,175.9312,175.9312,174.2322,174.3623,28218.0
2018-12-11 11:00:00,201.75,202.28,201.22,201.46,33851.0,174.8824,175.3418,174.4229,174.631,33851.0
2018-12-11 11:30:00,201.55,201.91,200.45,200.78,25659.0,174.709,175.021,173.7555,174.0415,25659.0
2018-12-11 12:00:00,200.64,200.64,198.35,199.01,12308.0,173.9202,173.9202,171.9351,172.5072,12308.0
2018-12-11 12:30:00,198.92,199.69,198.59,199.19,12145.0,172.4292,173.0967,172.1432,172.6633,12145.0
2018-12-11 13:00:00,199.09,200.61,199.0,200.01,11145.0,172.5766,173.8942,172.4986,173.3741,11145.0
2018-12-11 13:30:00,199.95,200.14,199.0,199.49,25774.0,173.3221,173.4868,172.4986,172.9233,25774.0
2018-12-11 14:00:00,199.49,201.1,199.19,200.85,7915.0,172.9233,174.3189,172.6633,174.1022,7915.0
2018-12-11 14:30:00,201.2,201.56,200.66,200.94,10051.0,174.4056,174.7177,173.9375,174.1802,10051.0
2018-12-11 15:00:00,200.94,202.41,200.37,201.17,13584.0,174.1802,175.4545,173.6861,174.3796,13584.0
2018-12-11 15:30:00,201.24,202.17,200.46,200.6,42006.0,174.4403,175.2464,173.7641,173.8855,42006.0
2018-12-12 09:30:00,202.79,203.44,201.95,203.44,12413.0,175.7839,176.3473,175.0557,176.3473,12413.0
2018-12-12 10:00:00,203.36,205.31,202.83,204.35,8852.0,176.2779,177.9683,175.8185,177.1361,8852.0
2018-12-12 10:30:00,204.01,206.87,204.0,206.64,25591.0,176.8414,179.3205,176.8327,179.1211,25591.0
2018-12-12 11:00:00,206.36,207.05,205.91,205.95,14394.0,178.8784,179.4765,178.4884,178.523,14394.0
2018-12-12 11:30:00,205.88,206.33,205.11,206.17,13860.0,178.4623,178.8524,177.7949,178.7137,13860.0
2018-12-12 12:00:00,206.06,206.7,205.26,205.54,15848.0,178.6184,179.1731,177.9249,178.1676,15848.0
2018-12-12 12:30:00,205.39,206.71,204.85,206.65,16424.0,178.0376,179.1818,177.5695,179.1298,16424.0
2018-12-12 13:00:00,206.39,207.08,206.2,206.55,7897.0,178.9044,179.5025,178.7397,179.0431,7897.0
2018-12-12 13:30:00,206.48,206.61,205.47,205.82,5741.0,178.9824,179.0951,178.1069,178.4103,5741.0
2018-12-12 14:00:00,205.75,205.77,204.55,204.66,5795.0,178.3497,178.367,177.3095,177.4048,5795.0
2018-12-12 14:30:00,204.53,204.79,203.66,204.68,11097.0,177.2921,177.5175,176.538,177.4222,11097.0
2018-12-12 15:00:00,204.62,205.0,204.01,204.12,17382.0,177.3701,177.6995,176.8414,176.9367,17382.0
2018-12-12 15:30:00,204.24,204.75,202.41,202.69,54094.0,177.0408,177.4828,175.4545,175.6972,54094.0
2018-12-13 09:30:00,202.68,202.68,199.24,199.52,16309.0,175.6885,175.6885,172.7066,172.9493,16309.0
2018-12-13 10:00:00,199.19,201.0,198.26,198.73,23622.0,172.6633,174.2322,171.8571,172.2645,23622.0
2018-12-13 10:30:00,198.76,200.68,198.36,200.35,45541.0,172.2905,173.9548,171.9438,173.6688,45541.0
2018-12-13 11:00:00,200.09,200.37,198.95,199.86,9255.0,173.4434,173.6861,172.4552,173.244,9255.0
2018-12-13 11:30:00,199.67,200.42,199.44,200.02,16068.0,173.0794,173.7295,172.88,173.3827,16068.0
2018-12-13 12:00:00,199.89,199.89,198.97,199.21,4900.0,173.2701,173.2701,172.4726,172.6806,4900.0
2018-12-13 12:30:00,199.22,199.73,198.97,199.38,7132.0,172.6893,173.1314,172.4726,172.828,7132.0
2018-12-13 13:00:00,199.41,199.88,198.81,198.92,10812.0,172.854,173.2614,172.3339,172.4292,10812.0
2018-12-13 13:30:00,199.18,200.04,199.08,199.09,8774.0,172.6546,173.4001,172.5679,172.5766,8774.0
2018-12-13 14:00:00,199.11,199.64,198.75,199.44,7400.0,172.5939,173.0533,172.2819,172.88,7400.0
2018-12-13 14:30:00,199.43,199.74,198.89,199.47,6860.0,172.8713,173.14,172.4032,172.906,6860.0
2018-12-13 15:00:00,199.45,199.93,199.05,199.66,14986.0,172.8886,173.3047,172.5419,173.0707,14986.0
2018-12-13 15:30:00,199.43,200.63,199.13,199.69,58143.0,172.8713,173.9115,172.6113,173.0967,58143.0
2018-12-14 09:30:00,197.37,201.13,197.3,199.2,22939.0,171.0856,174.3449,171.025,172.6719,22939.0
2018-12-14 10:00:00,199.18,199.97,198.56,199.51,18191.0,172.6546,173.3394,172.1172,172.9407,18191.0
2018-12-14 10:30:00,199.52,201.79,199.0,200.85,46462.0,172.9493,174.917,172.4986,174.1022,46462.0
2018-12-14 11:00:00,200.98,201.18,199.62,199.77,25675.0,174.2149,174.3883,173.036,173.166,25675.0
2018-12-14 11:30:00,199.92,200.19,198.56,198.88,9955.0,173.2961,173.5301,172.1172,172.3946,9955.0
2018-12-14 12:00:00,199.04,199.17,198.4,198.85,7718.0,172.5333,172.6459,171.9785,172.3686,7718.0
2018-12-14 12:30:00,198.79,199.1,198.27,198.51,9910.0,172.3165,172.5853,171.8658,172.0738,9910.0
2018-12-14 13:00:00,198.43,199.35,198.34,199.2,24702.0,172.0045,172.802,171.9265,172.6719,24702.0
2018-12-14 13:30:00,198.94,198.94,197.73,197.74,10875.0,172.4466,172.4466,171.3977,171.4064,10875.0
2018-12-14 14:00:00,197.82,198.0,196.96,197.8,12085.0,171.4757,171.6318,170.7302,171.4584,12085.0
2018-12-14 14:30:00,197.7,198.0,197.2,197.88,13254.0,171.3717,171.6318,170.9383,171.5277,13254.0
2018-12-14 15:00:00,197.91,198.62,197.79,197.9,11122.0,171.5537,172.1692,171.4497,171.5451,11122.0
2018-12-14 15:30:00,197.82,198.36,197.48,198.32,51603.0,171.4757,171.9438,171.181,171.9091,51603.0
2018-12-17 09:30:00,197.77,198.14,195.53,197.79,10636.0,171.4324,171.7531,169.4907,171.4497,10636.0
2018-12-17 10:00:00,197.88,199.33,197.0,198.72,15858.0,171.5277,172.7846,170.7649,172.2559,15858.0
2018-12-17 10:30:00,198.8,200.61,198.65,200.13,17936.0,172.3252,173.8942,172.1952,173.4781,17936.0
2018-12-17 11:00:00,200.33,201.21,200.22,200.91,13734.0,173.6515,174.4143,173.5561,174.1542,13734.0
2018-12-17 11:30:00,200.55,202.11,200.08,201.84,9580.0,173.8422,175.1944,173.4348,174.9604,9580.0
2018-12-17 12:00:00,201.81,202.05,200.2,200.37,10173.0,174.9344,175.1424,173.5388,173.6861,10173.0
2018-12-17 12:30:00,200.07,200.07,198.56,199.35,12449.0,173.4261,173.4261,172.1172,172.802,12449.0
2018-12-17 13:00:00,199.29,199.56,198.97,199.19,14378.0,172.75,172.984,172.4726,172.6633,14378.0
2018-12-17 13:30:00,199.22,199.43,198.05,198.05,11309.0,172.6893,172.8713,171.6751,171.6751,11309.0
2018-12-17 14:00:00,197.68,199.06,197.68,198.1,9888.0,171.3544,172.5506,171.3544,171.7184,9888.0
2018-12-17 14:30:00,198.39,198.84,197.89,198.05,8746.0,171.9698,172.3599,171.5364,171.6751,8746.0
2018-12-17 15:00:00,197.82,198.14,197.01,197.37,11697.0,171.4757,171.7531,170.7736,171.0856,11697.0
2018-12-17 15:30:00,197.32,197.87,196.8,197.42,65630.0,171.0423,171.5191,170.5916,171.129,65630.0
2018-12-18 09:30:00,198.5,201.15,198.5,200.76,12328.0,172.0652,174.3623,172.0652,174.0242,12328.0
2018-12-18 10:00:00,200.98,201.51,200.03,200.03,10640.0,174.2149,174.6743,173.3914,173.3914,10640.0
2018-12-18 10:30:00,200.15,200.54,198.18,198.52,7856.0,173.4954,173.8335,171.7878,172.0825,7856.0
2018-12-18 11:00:00,198.56,198.57,196.7,197.04,15121.0,172.1172,172.1258,170.5049,170.7996,15121.0
2018-12-18 11:30:00,197.31,197.99,196.51,196.6,13965.0,171.0336,171.6231,170.3402,170.4182,13965.0
2018-12-18 12:00:00,196.7,197.38,196.69,197.15,7424.0,170.5049,171.0943,170.4962,170.8949,7424.0
2018-12-18 12:30:00,197.2,198.44,196.97,198.13,19339.0,170.9383,172.0132,170.7389,171.7444,19339.0
2018-12-18 13:00:00,198.04,198.31,197.68,197.86,6298.0,171.6664,171.9005,171.3544,171.5104,6298.0
2018-12-18 13:30:00,197.87,198.11,197.57,197.8,11170.0,171.5191,171.7271,171.259,171.4584,11170.0
2018-12-18 14:00:00,197.92,198.3,197.73,197.94,12499.0,171.5624,171.8918,171.3977,171.5797,12499.0
2018-12-18 14:30:00,197.9,197.94,196.29,196.3,11117.0,171.5451,171.5797,170.1495,170.1581,11117.0
2018-12-18 15:00:00,196.42,197.0,196.35,196.84,14200.0,170.2622,170.7649,170.2015,170.6262,14200.0
2018-12-18 15:30:00,196.98,197.94,196.89,197.12,59897.0,170.7476,171.5797,170.6696,170.8689,59897.0
2018-12-19 09:30:00,196.04,198.97,195.73,198.71,9105.0,169.9328,172.4726,169.6641,172.2472,9105.0
2018-12-19 10:00:00,198.68,199.84,198.66,199.41,17876.0,172.2212,173.2267,172.2039,172.854,17876.0
2018-12-19 10:30:00,198.88,199.02,198.15,198.4,9324.0,172.3946,172.5159,171.7618,171.9785,9324.0
2018-12-19 11:00:00,198.34,198.5,196.07,196.07,8385.0,171.9265,172.0652,169.9588,169.9588,8385.0
2018-12-19 11:30:00,196.42,196.76,195.87,196.18,8064.0,170.2622,170.5569,169.7854,170.0541,8064.0
2018-12-19 12:00:00,196.28,197.22,196.17,196.86,11162.0,170.1408,170.9556,170.0455,170.6436,11162.0
2018-12-19 12:30:00,196.83,197.29,196.65,196.65,7053.0,170.6176,171.0163,170.4615,170.4615,7053.0
2018-12-19 13:00:00,196.67,197.11,196.58,196.84,7977.0,170.4789,170.8603,170.4009,170.6262,7977.0
2018-12-19 13:30:00,196.85,198.0,196.73,198.0,9903.0,170.6349,171.6318,170.5309,171.6318,9903.0
2018-12-19 14:00:00,197.99,198.04,193.65,195.12,20827.0,171.6231,171.6664,167.8611,169.1353,20827.0
2018-12-19 14:30:00,195.12,195.48,190.31,191.04,31956.0,169.1353,169.4473,164.9659,165.5986,31956.0
2018-12-19 15:00:00,190.52,191.0,187.68,189.5,48255.0,165.1479,165.564,162.6861,164.2637,48255.0
2018-12-19 15:30:00,189.64,190.13,188.66,188.72,86927.0,164.3851,164.8098,163.5356,163.5876,86927.0
2018-12-20 09:30:00,187.43,191.43,187.3,191.14,28960.0,162.4694,165.9367,162.3567,165.6853,28960.0
2018-12-20 10:00:00,191.14,192.36,190.72,191.39,8166.0,165.6853,166.7428,165.3212,165.902,8166.0
2018-12-20 10:30:00,191.29,192.84,191.24,192.73,16452.0,165.8153,167.1589,165.772,167.0636,16452.0
2018-12-20 11:00:00,192.73,193.0,189.42,189.45,14893.0,167.0636,167.2976,164.1944,164.2204,14893.0
2018-12-20 11:30:00,189.34,189.35,187.28,187.7,43630.0,164.125,164.1337,162.3394,162.7034,43630.0
2018-12-20 12:00:00,187.49,188.21,186.07,188.21,10542.0,162.5214,163.1455,161.2905,163.1455,10542.0
2018-12-20 12:30:00,188.26,188.38,185.63,186.81,11653.0,163.1889,163.2929,160.9091,161.932,11653.0
2018-12-20 13:00:00,186.62,186.62,185.64,186.14,21505.0,161.7673,161.7673,160.9178,161.3512,21505.0
2018-12-20 13:30:00,185.97,186.18,185.13,185.57,16600.0,161.2038,161.3859,160.4757,160.8571,16600.0
2018-12-20 14:00:00,185.44,185.53,182.85,185.45,18512.0,160.7444,160.8224,158.4993,160.7531,18512.0
2018-12-20 14:30:00,185.27,186.25,184.51,185.01,19568.0,160.597,161.4465,159.9383,160.3717,19568.0
2018-12-20 15:00:00,184.86,186.34,184.44,185.46,19068.0,160.2416,161.5245,159.8776,160.7617,19068.0
2018-12-20 15:30:00,185.67,186.36,184.17,185.27,32657.0,160.9438,161.5419,159.6435,160.597,32657.0
2018-12-21 09:30:00,183.88,185.23,183.0,183.95,122856.0,159.3922,160.5624,158.6293,159.4528,122856.0
2018-12-21 10:00:00,183.91,187.09,183.66,186.68,34421.0,159.4182,162.1747,159.2015,161.8193,34421.0
2018-12-21 10:30:00,186.79,186.97,185.63,185.94,22667.0,161.9146,162.0706,160.9091,161.1778,22667.0
2018-12-21 11:00:00,185.82,186.56,184.6,186.56,61339.0,161.0738,161.7152,160.0163,161.7152,61339.0
2018-12-21 11:30:00,186.59,186.93,184.81,184.83,7945.0,161.7413,162.036,160.1983,160.2156,7945.0
2018-12-21 12:00:00,185.11,185.43,184.8,184.9,15247.0,160.4583,160.7357,160.1896,160.2763,15247.0
2018-12-21 12:30:00,184.81,185.28,184.4,184.43,27534.0,160.1983,160.6057,159.8429,159.8689,27534.0
2018-12-21 13:00:00,184.47,184.79,183.83,184.1,17899.0,159.9036,160.181,159.3488,159.5829,17899.0
2018-12-21 13:30:00,184.25,184.95,182.01,182.01,13858.0,159.7129,160.3197,157.7712,157.7712,13858.0
2018-12-21 14:00:00,181.91,182.66,181.54,181.99,10989.0,157.6845,158.3346,157.3638,157.7538,10989.0
2018-12-21 14:30:00,181.83,182.34,181.26,181.57,10143.0,157.6152,158.0572,157.1211,157.3898,10143.0
2018-12-21 15:00:00,181.59,181.99,179.6,179.6,22653.0,157.4071,157.7538,155.6821,155.6821,22653.0
2018-12-21 15:30:00,179.74,180.5,179.44,179.57,46784.0,155.8035,156.4623,155.5434,155.6561,46784.0
2018-12-24 09:30:00,177.67,178.69,173.8,175.04,42806.0,154.0092,154.8933,150.6545,151.7294,42806.0
2018-12-24 10:00:00,175.05,178.08,174.9,178.05,22006.0,151.7381,154.3646,151.608,154.3386,22006.0
2018-12-24 10:30:00,178.45,180.08,177.16,177.58,25373.0,154.6853,156.0982,153.5671,153.9311,25373.0
2018-12-24 11:00:00,177.79,178.27,176.67,176.81,19878.0,154.1132,154.5293,153.1423,153.2637,19878.0
2018-12-24 11:30:00,176.96,177.86,176.79,177.43,37996.0,153.3937,154.1739,153.2463,153.8011,37996.0
2018-12-24 12:00:00,177.67,179.19,177.67,178.97,19490.0,154.0092,155.3267,154.0092,155.136,19490.0
2018-12-24 12:30:00,179.03,179.9,176.45,177.03,58511.0,155.188,155.9422,152.9516,153.4544,58511.0
2018-12-26 09:30:00,177.87,177.96,175.64,176.92,20795.0,154.1825,154.2605,152.2495,153.359,20795.0
2018-12-26 10:00:00,176.91,176.91,174.39,176.15,16895.0,153.3504,153.3504,151.166,152.6916,16895.0
2018-12-26 10:30:00,176.21,176.62,175.59,176.35,18456.0,152.7436,153.099,152.2062,152.8649,18456.0
2018-12-26 11:00:00,176.35,178.43,176.19,178.41,18305.0,152.8649,154.6679,152.7263,154.6506,18305.0
2018-12-26 11:30:00,178.36,179.6,177.67,179.54,18813.0,154.6073,155.6821,154.0092,155.6301,18813.0
2018-12-26 12:00:00,179.63,181.03,179.43,179.69,18263.0,155.7081,156.9217,155.5348,155.7601,18263.0
2018-12-26 12:30:00,179.55,180.58,179.54,180.35,8084.0,155.6388,156.5316,155.6301,156.3323,8084.0
2018-12-26 13:00:00,180.45,180.49,179.2,179.71,18270.0,156.4189,156.4536,155.3354,155.7775,18270.0
2018-12-26 13:30:00,179.8,180.77,179.43,180.48,10242.0,155.8555,156.6963,155.5348,156.4449,10242.0
2018-12-26 14:00:00,180.6,180.65,179.73,180.16,10250.0,156.549,156.5923,155.7948,156.1676,10250.0
2018-12-26 14:30:00,180.29,180.96,179.54,180.96,12854.0,156.2802,156.861,155.6301,156.861,12854.0
2018-12-26 15:00:00,180.96,181.85,180.7,181.68,23374.0,156.861,157.6325,156.6356,157.4851,23374.0
2018-12-26 15:30:00,181.61,184.03,181.54,183.8,55071.0,157.4245,159.5222,157.3638,159.3228,55071.0
2018-12-27 09:30:00,179.89,183.69,179.54,180.79,18984.0,155.9335,159.2275,155.6301,156.7137,18984.0
2018-12-27 10:00:00,180.79,182.09,180.22,181.05,9873.0,156.7137,157.8405,156.2196,156.939,9873.0
2018-12-27 10:30:00,181.08,183.66,180.91,183.13,17388.0,156.965,159.2015,156.8177,158.742,17388.0
2018-12-27 11:00:00,183.03,184.96,182.88,184.79,19462.0,158.6553,160.3283,158.5253,160.181,19462.0
2018-12-27 11:30:00,185.05,185.5,183.52,184.85,16426.0,160.4063,160.7964,159.0801,160.233,16426.0
2018-12-27 12:00:00,184.85,185.18,183.56,183.79,17929.0,160.233,160.519,159.1148,159.3141,17929.0
2018-12-27 12:30:00,183.79,183.9,183.3,183.46,10201.0,159.3141,159.4095,158.8894,159.0281,10201.0
2018-12-27 13:00:00,183.63,184.51,183.22,183.22,14678.0,159.1754,159.9383,158.82,158.82,14678.0
2018-12-27 13:30:00,183.22,183.26,181.98,182.52,14387.0,158.82,158.8547,157.7452,158.2133,14387.0
2018-12-27 14:00:00,182.4,182.51,180.7,181.38,12395.0,158.1092,158.2046,156.6356,157.2251,12395.0
2018-12-27 14:30:00,181.38,182.93,180.94,182.36,20708.0,157.2251,158.5687,156.8437,158.0746,20708.0
2018-12-27 15:00:00,182.34,184.35,181.62,184.34,28736.0,158.0572,159.7996,157.4331,159.7909,28736.0
2018-12-27 15:30:00,184.35,187.57,183.26,187.57,70560.0,159.7996,162.5907,158.8547,162.5907,70560.0
2018-12-28 09:30:00,188.75,189.79,187.02,188.71,13931.0,163.6136,164.5151,162.114,163.5789,13931.0
2018-12-28 10:00:00,189.13,189.39,187.61,187.91,16357.0,163.943,164.1684,162.6254,162.8855,16357.0
2018-12-28 10:30:00,187.91,188.96,186.83,188.43,16388.0,162.8855,163.7956,161.9493,163.3362,16388.0
2018-12-28 11:00:00,188.4,189.11,188.05,188.81,23840.0,163.3102,163.9257,163.0068,163.6656,23840.0
2018-12-28 11:30:00,189.15,189.53,188.51,189.23,17936.0,163.9603,164.2897,163.4056,164.0297,17936.0
2018-12-28 12:00:00,189.37,190.0,188.19,188.9,13760.0,164.151,164.6971,163.1282,163.7436,13760.0
2018-12-28 12:30:00,188.99,189.5,188.23,188.36,10653.0,163.8216,164.2637,163.1629,163.2755,10653.0
2018-12-28 13:00:00,188.36,189.25,188.35,188.61,14790.0,163.2755,164.047,163.2669,163.4922,14790.0
2018-12-28 13:30:00,188.62,189.29,188.38,189.18,12289.0,163.5009,164.0817,163.2929,163.9863,12289.0
2018-12-28 14:00:00,189.5,191.07,189.4,189.99,9126.0,164.2637,165.6246,164.177,164.6885,9126.0
2018-12-28 14:30:00,190.14,190.72,189.84,190.25,11624.0,164.8185,165.3212,164.5584,164.9138,11624.0
2018-12-28 15:00:00,190.43,190.43,188.04,188.89,25778.0,165.0699,165.0699,162.9982,163.735,25778.0
2018-12-28 15:30:00,188.89,189.07,187.3,188.17,63384.0,163.735,163.891,162.3567,163.1108,63384.0
2018-12-31 09:30:00,188.87,191.53,188.87,191.39,18742.0,163.7176,166.0234,163.7176,165.902,18742.0
2018-12-31 10:00:00,191.4,191.96,190.49,190.83,22247.0,165.9107,166.3961,165.1219,165.4166,22247.0
2018-12-31 10:30:00,190.74,192.07,190.65,191.56,22616.0,165.3386,166.4915,165.2606,166.0494,22616.0
2018-12-31 11:00:00,191.66,191.74,190.53,191.66,25792.0,166.1361,166.2054,165.1566,166.1361,25792.0
2018-12-31 11:30:00,191.66,191.66,190.85,191.45,23411.0,166.1361,166.1361,165.4339,165.954,23411.0
2018-12-31 12:00:00,191.46,192.37,191.17,191.32,18696.0,165.9627,166.7515,165.7113,165.8413,18696.0
2018-12-31 12:30:00,191.46,191.71,191.08,191.23,12902.0,165.9627,166.1794,165.6333,165.7633,12902.0
2018-12-31 13:00:00,191.33,192.15,191.29,192.11,13026.0,165.85,166.5608,165.8153,166.5261,13026.0
2018-12-31 13:30:00,192.12,192.12,190.65,190.89,13050.0,166.5348,166.5348,165.2606,165.4686,13050.0
2018-12-31 14:00:00,190.96,191.19,189.61,189.75,15735.0,165.5293,165.7287,164.3591,164.4804,15735.0
2018-12-31 14:30:00,189.75,190.45,189.6,189.87,11174.0,164.4804,165.0872,164.3504,164.5844,11174.0
2018-12-31 15:00:00,190.02,190.45,189.62,190.42,24089.0,164.7145,165.0872,164.3677,165.0612,24089.0
2018-12-31 15:30:00,190.41,190.93,188.99,190.36,77454.0,165.0525,165.5033,163.8216,165.0092,77454.0
2019-01-02 09:30:00,187.62,188.22,186.72,187.32,21458.0,162.6341,163.1542,161.8539,162.374,21458.0
2019-01-02 10:00:00,187.61,190.2,187.43,189.73,12435.0,162.6254,164.8705,162.4694,164.4631,12435.0
2019-01-02 10:30:00,189.54,191.2,188.84,190.45,5650.0,164.2984,165.7373,163.6916,165.0872,5650.0
2019-01-02 11:00:00,190.45,192.5,190.45,191.74,12704.0,165.0872,166.8642,165.0872,166.2054,12704.0
2019-01-02 11:30:00,191.59,192.45,191.11,191.11,6670.0,166.0754,166.8209,165.6593,165.6593,6670.0
2019-01-02 12:00:00,190.92,191.04,190.37,190.93,5702.0,165.4946,165.5986,165.0179,165.5033,5702.0
2019-01-02 12:30:00,190.69,191.59,190.47,191.36,4670.0,165.2952,166.0754,165.1045,165.876,4670.0
2019-01-02 13:00:00,191.46,192.13,191.45,191.86,3444.0,165.9627,166.5435,165.954,166.3094,3444.0
2019-01-02 13:30:00,192.15,192.86,191.17,192.86,5263.0,166.5608,167.1763,165.7113,167.1763,5263.0
2019-01-02 14:00:00,192.61,192.68,191.53,192.33,9673.0,166.9596,167.0202,166.0234,166.7168,9673.0
2019-01-02 14:30:00,192.36,192.63,191.36,191.41,6550.0,166.7428,166.9769,165.876,165.9194,6550.0
2019-01-02 15:00:00,191.19,191.77,190.95,191.45,15656.0,165.7287,166.2314,165.5206,165.954,15656.0
2019-01-02 15:30:00,191.43,192.9,191.05,192.56,34447.0,165.9367,167.2109,165.6073,166.9162,34447.0
2019-01-03 09:30:00,191.48,191.7,190.35,190.93,9874.0,165.98,166.1707,165.0005,165.5033,9874.0
2019-01-03 10:00:00,190.93,190.98,187.13,188.18,21965.0,165.5033,165.5466,162.2093,163.1195,21965.0
2019-01-03 10:30:00,188.22,188.48,187.22,188.47,12611.0,163.1542,163.3796,162.2874,163.3709,12611.0
2019-01-03 11:00:00,188.95,189.0,187.6,187.6,12610.0,163.787,163.8303,162.6167,162.6167,12610.0
2019-01-03 11:30:00,188.15,190.14,187.86,190.0,13074.0,163.0935,164.8185,162.8421,164.6971,13074.0
2019-01-03 12:00:00,190.14,190.67,189.84,190.38,4800.0,164.8185,165.2779,164.5584,165.0265,4800.0
2019-01-03 12:30:00,190.53,191.09,189.98,190.8,6272.0,165.1566,165.642,164.6798,165.3906,6272.0
2019-01-03 13:00:00,190.8,190.8,188.89,189.7,5770.0,165.3906,165.3906,163.735,164.4371,5770.0
2019-01-03 13:30:00,189.64,190.33,189.09,189.37,6300.0,164.3851,164.9832,163.9083,164.151,6300.0
2019-01-03 14:00:00,189.36,190.39,189.19,190.39,7332.0,164.1424,165.0352,163.995,165.0352,7332.0
2019-01-03 14:30:00,190.43,190.73,189.36,189.71,26994.0,165.0699,165.3299,164.1424,164.4458,26994.0
2019-01-03 15:00:00,189.71,189.93,188.88,189.34,26483.0,164.4458,164.6365,163.7263,164.125,26483.0
2019-01-03 15:30:00,189.38,190.08,188.57,188.95,38863.0,164.1597,164.7665,163.4576,163.787,38863.0
2019-01-04 09:30:00,191.91,194.64,191.67,194.22,8899.0,166.3528,168.7192,166.1447,168.3551,8899.0
2019-01-04 10:00:00,193.78,194.06,191.7,193.98,6924.0,167.9737,168.2165,166.1707,168.1471,6924.0
2019-01-04 10:30:00,194.12,194.37,193.61,193.99,9053.0,168.2685,168.4852,167.8264,168.1558,9053.0
2019-01-04 11:00:00,194.05,195.16,193.5,194.86,21081.0,168.2078,169.17,167.731,168.9099,21081.0
2019-01-04 11:30:00,194.62,194.62,193.29,194.14,11917.0,168.7019,168.7019,167.549,168.2858,11917.0
2019-01-04 12:00:00,194.19,194.99,193.29,194.94,4740.0,168.3291,169.0226,167.549,168.9793,4740.0
2019-01-04 12:30:00,195.05,195.88,194.55,195.72,4800.0,169.0746,169.7941,168.6412,169.6554,4800.0
2019-01-04 13:00:00,195.78,196.35,195.24,196.27,9636.0,169.7074,170.2015,169.2393,170.1321,9636.0
2019-01-04 13:30:00,196.38,196.72,195.17,195.59,6264.0,170.2275,170.5222,169.1786,169.5427,6264.0
2019-01-04 14:00:00,195.34,195.54,194.84,195.26,6237.0,169.326,169.4994,168.8926,169.2566,6237.0
2019-01-04 14:30:00,195.3,195.55,194.69,194.73,8703.0,169.2913,169.508,168.7626,168.7972,8703.0
2019-01-04 15:00:00,195.04,195.31,194.5,194.95,11977.0,169.0659,169.3,168.5979,168.9879,11977.0
2019-01-04 15:30:00,194.97,195.66,194.61,195.5,45143.0,169.0053,169.6034,168.6932,169.4647,45143.0
2019-01-07 09:30:00,194.93,194.93,192.8,194.03,12520.0,168.9706,168.9706,167.1242,168.1904,12520.0
2019-01-07 10:00:00,194.03,194.03,192.28,193.49,12527.0,168.1904,168.1904,166.6735,167.7224,12527.0
2019-01-07 10:30:00,193.88,195.07,193.73,194.39,11348.0,168.0604,169.0919,167.9304,168.5025,11348.0
2019-01-07 11:00:00,194.48,195.62,194.47,195.62,7797.0,168.5805,169.5687,168.5719,169.5687,7797.0
2019-01-07 11:30:00,195.71,196.29,194.7,196.28,41409.0,169.6467,170.1495,168.7712,170.1408,41409.0
2019-01-07 12:00:00,196.19,196.51,195.38,196.01,19941.0,170.0628,170.3402,169.3607,169.9068,19941.0
2019-01-07 12:30:00,196.04,196.63,195.42,196.56,8129.0,169.9328,170.4442,169.3953,170.3835,8129.0
2019-01-07 13:00:00,196.73,198.18,196.73,197.8,15963.0,170.5309,171.7878,170.5309,171.4584,15963.0
2019-01-07 13:30:00,197.42,198.14,197.15,197.15,10004.0,171.129,171.7531,170.8949,170.8949,10004.0
2019-01-07 14:00:00,197.14,197.58,196.85,196.9,11724.0,170.8863,171.2677,170.6349,170.6782,11724.0
2019-01-07 14:30:00,196.84,196.94,195.94,196.09,6663.0,170.6262,170.7129,169.8461,169.9761,6663.0
2019-01-07 15:00:00,196.09,197.12,195.97,196.56,40666.0,169.9761,170.8689,169.8721,170.3835,40666.0
2019-01-07 15:30:00,196.59,196.62,195.77,195.98,33784.0,170.4095,170.4355,169.6987,169.8808,33784.0
2019-01-08 09:30:00,198.28,198.8,195.66,197.21,30028.0,171.8745,172.3252,169.6034,170.947,30028.0
2019-01-08 10:00:00,197.21,197.49,196.53,196.69,22250.0,170.947,171.1897,170.3575,170.4962,22250.0
2019-01-08 10:30:00,196.78,198.31,196.0,196.0,20060.0,170.5742,171.9005,169.8981,169.8981,20060.0
2019-01-08 11:00:00,195.79,196.06,194.16,194.16,18094.0,169.7161,169.9501,168.3031,168.3031,18094.0
2019-01-08 11:30:00,194.02,195.57,193.24,195.57,24229.0,168.1818,169.5254,167.5057,169.5254,24229.0
2019-01-08 12:00:00,195.64,196.84,195.43,196.62,22285.0,169.586,170.6262,169.404,170.4355,22285.0
2019-01-08 12:30:00,196.58,196.58,195.43,195.92,20135.0,170.4009,170.4009,169.404,169.8287,20135.0
2019-01-08 13:00:00,195.69,196.27,195.64,196.06,24405.0,169.6294,170.1321,169.586,169.9501,24405.0
2019-01-08 13:30:00,196.08,196.14,194.98,195.76,12547.0,169.9674,170.0195,169.0139,169.6901,12547.0
2019-01-08 14:00:00,195.67,195.97,195.48,195.7,15731.0,169.612,169.8721,169.4473,169.638,15731.0
2019-01-08 14:30:00,195.7,196.05,195.4,195.52,18763.0,169.638,169.9414,169.378,169.482,18763.0
2019-01-08 15:00:00,195.52,195.66,194.77,195.17,24172.0,169.482,169.6034,168.8319,169.1786,24172.0
2019-01-08 15:30:00,195.13,195.34,194.53,194.74,61305.0,169.144,169.326,168.6239,168.8059,61305.0
2019-01-09 09:30:00,195.0,195.0,191.7,192.57,28844.0,169.0313,169.0313,166.1707,166.9249,28844.0
2019-01-09 10:00:00,192.95,193.09,191.14,191.85,32320.0,167.2543,167.3756,165.6853,166.3008,32320.0
2019-01-09 10:30:00,191.75,191.75,190.0,190.4,37654.0,166.2141,166.2141,164.6971,165.0439,37654.0
2019-01-09 11:00:00,190.25,191.09,190.03,190.95,46240.0,164.9138,165.642,164.7231,165.5206,46240.0
2019-01-09 11:30:00,191.03,192.25,191.03,191.85,33697.0,165.59,166.6475,165.59,166.3008,33697.0
2019-01-09 12:00:00,191.89,192.25,191.67,191.97,17053.0,166.3354,166.6475,166.1447,166.4048,17053.0
2019-01-09 12:30:00,191.77,192.31,191.22,192.31,32833.0,166.2314,166.6995,165.7547,166.6995,32833.0
2019-01-09 13:00:00,192.5,192.59,192.0,192.51,27418.0,166.8642,166.9422,166.4308,166.8729,27418.0
2019-01-09 13:30:00,192.53,192.66,191.23,191.53,17696.0,166.8902,167.0029,165.7633,166.0234,17696.0
2019-01-09 14:00:00,191.48,192.3,191.14,191.46,23189.0,165.98,166.6908,165.6853,165.9627,23189.0
2019-01-09 14:30:00,191.29,192.59,191.17,192.48,16363.0,165.8153,166.9422,165.7113,166.8469,16363.0
2019-01-09 15:00:00,192.49,193.05,192.4,192.87,28332.0,166.8555,167.341,166.7775,167.1849,28332.0
2019-01-09 15:30:00,192.83,192.83,191.73,192.28,50583.0,167.1503,167.1503,166.1967,166.6735,50583.0
2019-01-10 09:30:00,192.0,192.22,189.32,189.58,33859.0,166.4308,166.6215,164.1077,164.3331,33859.0
2019-01-10 10:00:00,189.43,190.75,189.07,189.76,39338.0,164.203,165.3473,163.891,164.4891,39338.0
2019-01-10 10:30:00,189.78,190.0,189.29,189.88,24489.0,164.5064,164.6971,164.0817,164.5931,24489.0
2019-01-10 11:00:00,189.88,190.6,189.68,189.94,38682.0,164.5931,165.2172,164.4197,164.6451,38682.0
2019-01-10 11:30:00,190.03,191.61,190.03,191.5,25700.0,164.7231,166.0927,164.7231,165.9974,25700.0
2019-01-10 12:00:00,191.49,191.5,190.81,191.38,19029.0,165.9887,165.9974,165.3993,165.8934,19029.0
2019-01-10 12:30:00,191.48,191.76,190.67,191.75,53108.0,165.98,166.2227,165.2779,166.2141,53108.0
2019-01-10 13:00:00,191.75,191.85,190.01,190.31,22067.0,166.2141,166.3008,164.7058,164.9659,22067.0
2019-01-10 13:30:00,190.43,190.74,189.38,190.6,21026.0,165.0699,165.3386,164.1597,165.2172,21026.0
2019-01-10 14:00:00,190.78,191.58,190.6,191.16,23111.0,165.3733,166.0667,165.2172,165.7027,23111.0
2019-01-10 14:30:00,191.25,192.4,191.22,191.91,14277.0,165.7807,166.7775,165.7547,166.3528,14277.0
2019-01-10 15:00:00,191.88,191.99,191.45,191.95,29027.0,166.3268,166.4221,165.954,166.3874,29027.0
2019-01-10 15:30:00,191.93,192.81,191.26,192.53,85581.0,166.3701,167.1329,165.7893,166.8902,85581.0
2019-01-11 09:30:00,192.0,192.2,190.0,190.89,9792.0,166.4308,166.6042,164.6971,165.4686,9792.0
2019-01-11 10:00:00,191.07,191.07,189.51,189.51,16592.0,165.6246,165.6246,164.2724,164.2724,16592.0
2019-01-11 10:30:00,189.45,190.77,189.38,190.74,14027.0,164.2204,165.3646,164.1597,165.3386,14027.0
2019-01-11 11:00:00,190.96,191.15,189.73,190.12,17004.0,165.5293,165.694,164.4631,164.8012,17004.0
2019-01-11 11:30:00,190.25,191.28,190.04,191.1,56267.0,164.9138,165.8067,164.7318,165.6506,56267.0
2019-01-11 12:00:00,191.16,191.79,191.1,191.38,24699.0,165.7027,166.2488,165.6506,165.8934,24699.0
2019-01-11 12:30:00,191.26,192.39,191.25,191.6,16782.0,165.7893,166.7689,165.7807,166.0841,16782.0
2019-01-11 13:00:00,191.59,191.64,191.06,191.19,20780.0,166.0754,166.1187,165.616,165.7287,20780.0
2019-01-11 13:30:00,191.32,191.5,190.93,191.4,24205.0,165.8413,165.9974,165.5033,165.9107,24205.0
2019-01-11 14:00:00,191.39,191.75,190.91,191.23,63460.0,165.902,166.2141,165.4859,165.7633,63460.0
2019-01-11 14:30:00,191.29,192.76,191.14,192.3,74826.0,165.8153,167.0896,165.6853,166.6908,74826.0
2019-01-11 15:00:00,192.31,193.26,192.3,193.19,38181.0,166.6995,167.523,166.6908,167.4623,38181.0
2019-01-11 15:30:00,193.2,194.77,193.12,194.51,67375.0,167.471,168.8319,167.4016,168.6065,67375.0
2019-01-14 09:30:00,193.3,195.8,192.1,194.9,9500.0,167.5577,169.7247,166.5175,168.9446,9500.0
2019-01-14 10:00:00,194.6,195.0,193.12,193.65,20800.0,168.6845,169.0313,167.4016,167.8611,20800.0
2019-01-14 10:30:00,193.75,194.14,193.23,193.86,44237.0,167.9477,168.2858,167.497,168.0431,44237.0
2019-01-14 11:00:00,193.86,193.89,193.35,193.56,11449.0,168.0431,168.0691,167.601,167.783,11449.0
2019-01-14 11:30:00,193.48,193.8,192.77,193.01,29945.0,167.7137,167.9911,167.0982,167.3063,29945.0
2019-01-14 12:00:00,193.19,194.05,192.9,193.69,57040.0,167.4623,168.2078,167.2109,167.8957,57040.0
2019-01-14 12:30:00,193.7,195.36,193.51,195.04,38291.0,167.9044,169.3433,167.7397,169.0659,38291.0
2019-01-14 13:00:00,194.84,195.66,194.73,195.33,10965.0,168.8926,169.6034,168.7972,169.3173,10965.0
2019-01-14 13:30:00,195.24,195.78,195.17,195.57,5589.0,169.2393,169.7074,169.1786,169.5254,5589.0
2019-01-14 14:00:00,195.52,196.26,195.52,195.96,4354.0,169.482,170.1235,169.482,169.8634,4354.0
2019-01-14 14:30:00,195.97,197.01,195.94,196.82,6876.0,169.8721,170.7736,169.8461,170.6089,6876.0
2019-01-14 15:00:00,196.97,197.03,196.36,196.61,13584.0,170.7389,170.7909,170.2102,170.4269,13584.0
2019-01-14 15:30:00,196.7,196.95,195.56,195.99,57996.0,170.5049,170.7216,169.5167,169.8894,57996.0
2019-01-15 09:30:00,195.72,197.49,195.72,196.43,35137.0,169.6554,171.1897,169.6554,170.2708,35137.0
2019-01-15 10:00:00,196.18,196.97,194.82,195.43,45764.0,170.0541,170.7389,168.8752,169.404,45764.0
2019-01-15 10:30:00,195.52,196.01,195.25,195.43,6926.0,169.482,169.9068,169.248,169.404,6926.0
2019-01-15 11:00:00,195.7,195.83,195.24,195.54,9776.0,169.638,169.7507,169.2393,169.4994,9776.0
2019-01-15 11:30:00,195.53,196.17,195.12,196.17,15863.0,169.4907,170.0455,169.1353,170.0455,15863.0
2019-01-15 12:00:00,196.06,196.89,196.06,196.68,8705.0,169.9501,170.6696,169.9501,170.4875,8705.0
2019-01-15 12:30:00,196.67,196.76,196.19,196.3,6473.0,170.4789,170.5569,170.0628,170.1581,6473.0
2019-01-15 13:00:00,196.32,196.99,196.28,196.93,7900.0,170.1755,170.7563,170.1408,170.7042,7900.0
2019-01-15 13:30:00,196.78,197.91,196.78,197.82,12194.0,170.5742,171.5537,170.5742,171.4757,12194.0
2019-01-15 14:00:00,197.87,198.05,197.34,197.47,17367.0,171.5191,171.6751,171.0596,171.1723,17367.0
2019-01-15 14:30:00,197.43,198.07,197.38,197.95,21852.0,171.1377,171.6924,171.0943,171.5884,21852.0
2019-01-15 15:00:00,197.87,198.09,197.2,197.23,30044.0,171.5191,171.7098,170.9383,170.9643,30044.0
2019-01-15 15:30:00,197.2,197.74,197.1,197.5,69655.0,170.9383,171.4064,170.8516,171.1983,69655.0
2019-01-16 09:30:00,196.87,197.49,195.18,195.69,71126.0,170.6522,171.1897,169.1873,169.6294,71126.0
2019-01-16 10:00:00,195.18,197.1,194.99,195.62,21558.0,169.1873,170.8516,169.0226,169.5687,21558.0
2019-01-16 10:30:00,195.24,195.8,193.79,195.72,16590.0,169.2393,169.7247,167.9824,169.6554,16590.0
2019-01-16 11:00:00,195.87,196.36,195.19,195.74,25399.0,169.7854,170.2102,169.196,169.6727,25399.0
2019-01-16 11:30:00,195.84,196.79,195.02,195.2,15302.0,169.7594,170.5829,169.0486,169.2046,15302.0
2019-01-16 12:00:00,195.17,196.18,195.05,195.84,10438.0,169.1786,170.0541,169.0746,169.7594,10438.0
2019-01-16 12:30:00,195.75,196.23,195.75,196.23,7929.0,169.6814,170.0975,169.6814,170.0975,7929.0
2019-01-16 13:00:00,196.11,196.11,195.7,195.98,23804.0,169.9934,169.9934,169.638,169.8808,23804.0
2019-01-16 13:30:00,195.98,196.39,195.83,196.27,4729.0,169.8808,170.2362,169.7507,170.1321,4729.0
2019-01-16 14:00:00,196.55,196.95,196.49,196.94,3803.0,170.3749,170.7216,170.3228,170.7129,3803.0
2019-01-16 14:30:00,197.03,197.04,196.55,196.65,6178.0,170.7909,170.7996,170.3749,170.4615,6178.0
2019-01-16 15:00:00,196.73,197.03,196.57,196.66,5340.0,170.5309,170.7909,170.3922,170.4702,5340.0
2019-01-16 15:30:00,196.58,196.59,195.51,195.58,32604.0,170.4009,170.4095,169.4734,169.534,32604.0
2019-01-17 09:30:00,194.02,196.8,194.02,194.76,23978.0,168.1818,170.5916,168.1818,168.8232,23978.0
2019-01-17 10:00:00,195.3,196.23,194.8,195.31,8498.0,169.2913,170.0975,168.8579,169.3,8498.0
2019-01-17 10:30:00,195.09,195.92,195.06,195.65,8608.0,169.1093,169.8287,169.0833,169.5947,8608.0
2019-01-17 11:00:00,195.94,196.74,195.54,196.54,13056.0,169.8461,170.5395,169.4994,170.3662,13056.0
2019-01-17 11:30:00,196.45,197.31,196.3,196.57,21519.0,170.2882,171.0336,170.1581,170.3922,21519.0
2019-01-17 12:00:00,196.41,197.04,195.86,196.63,26428.0,170.2535,170.7996,169.7767,170.4442,26428.0
2019-01-17 12:30:00,196.65,197.14,196.58,196.58,4817.0,170.4615,170.8863,170.4009,170.4009,4817.0
2019-01-17 13:00:00,196.75,197.17,196.68,196.89,3785.0,170.5482,170.9123,170.4875,170.6696,3785.0
2019-01-17 13:30:00,196.96,197.02,195.37,195.69,16253.0,170.7302,170.7823,169.352,169.6294,16253.0
2019-01-17 14:00:00,195.74,196.11,195.48,196.11,8415.0,169.6727,169.9934,169.4473,169.9934,8415.0
2019-01-17 14:30:00,196.22,199.11,196.09,197.44,6490.0,170.0888,172.5939,169.9761,171.1463,6490.0
2019-01-17 15:00:00,197.35,197.45,196.61,197.45,6874.0,171.0683,171.155,170.4269,171.155,6874.0
2019-01-17 15:30:00,197.49,197.83,196.48,197.1,52765.0,171.1897,171.4844,170.3142,170.8516,52765.0
2019-01-18 09:30:00,198.0,201.13,198.0,200.15,36990.0,171.6318,174.3449,171.6318,173.4954,36990.0
2019-01-18 10:00:00,199.95,201.65,199.63,201.23,8204.0,173.3221,174.7957,173.0447,174.4316,8204.0
2019-01-18 10:30:00,201.43,201.43,199.84,199.84,6831.0,174.605,174.605,173.2267,173.2267,6831.0
2019-01-18 11:00:00,199.9,200.21,199.17,200.02,11052.0,173.2787,173.5474,172.6459,173.3827,11052.0
2019-01-18 11:30:00,200.01,200.51,199.89,200.51,4290.0,173.3741,173.8075,173.2701,173.8075,4290.0
2019-01-18 12:00:00,200.52,201.43,200.38,201.39,4893.0,173.8162,174.605,173.6948,174.5703,4893.0
2019-01-18 12:30:00,201.4,201.4,200.39,200.42,7261.0,174.579,174.579,173.7035,173.7295,7261.0
2019-01-18 13:00:00,200.87,200.95,200.18,200.65,15910.0,174.1195,174.1889,173.5214,173.9288,15910.0
2019-01-18 13:30:00,200.78,200.87,199.79,200.87,9799.0,174.0415,174.1195,173.1834,174.1195,9799.0
2019-01-18 14:00:00,200.8,200.93,200.54,200.93,4333.0,174.0589,174.1716,173.8335,174.1716,4333.0
2019-01-18 14:30:00,200.9,200.9,200.27,200.61,4490.0,174.1455,174.1455,173.5994,173.8942,4490.0
2019-01-18 15:00:00,200.52,200.6,200.18,200.22,9817.0,173.8162,173.8855,173.5214,173.5561,9817.0
2019-01-18 15:30:00,200.25,200.55,200.07,200.33,39431.0,173.5821,173.8422,173.4261,173.6515,39431.0
2019-01-22 09:30:00,199.56,199.57,197.07,197.91,17020.0,172.984,172.9927,170.8256,171.5537,17020.0
2019-01-22 10:00:00,197.74,198.26,197.45,198.26,12831.0,171.4064,171.8571,171.155,171.8571,12831.0
2019-01-22 10:30:00,198.27,198.67,197.17,197.39,8124.0,171.8658,172.2125,170.9123,171.103,8124.0
2019-01-22 11:00:00,197.42,198.14,197.37,197.79,4757.0,171.129,171.7531,171.0856,171.4497,4757.0
2019-01-22 11:30:00,197.97,198.0,196.05,196.32,15967.0,171.6057,171.6318,169.9414,170.1755,15967.0
2019-01-22 12:00:00,196.28,196.46,195.71,196.2,16358.0,170.1408,170.2968,169.6467,170.0715,16358.0
2019-01-22 12:30:00,196.2,196.78,195.69,195.85,21053.0,170.0715,170.5742,169.6294,169.7681,21053.0
2019-01-22 13:00:00,195.75,195.9,195.08,195.73,11470.0,169.6814,169.8114,169.1006,169.6641,11470.0
2019-01-22 13:30:00,195.83,196.27,195.28,195.83,27046.0,169.7507,170.1321,169.274,169.7507,27046.0
2019-01-22 14:00:00,195.67,196.12,195.54,195.94,12026.0,169.612,170.0021,169.4994,169.8461,12026.0
2019-01-22 14:30:00,195.92,195.94,195.27,195.82,9165.0,169.8287,169.8461,169.2653,169.7421,9165.0
2019-01-22 15:00:00,195.97,196.37,195.54,196.28,12163.0,169.8721,170.2188,169.4994,170.1408,12163.0
2019-01-22 15:30:00,196.28,196.5,195.6,196.5,56095.0,170.1408,170.3315,169.5514,170.3315,56095.0
2019-01-23 09:30:00,194.33,199.96,193.53,199.71,29773.0,168.4505,173.3307,167.757,173.114,29773.0
2019-01-23 10:00:00,199.71,199.71,197.71,197.71,12067.0,173.114,173.114,171.3804,171.3804,12067.0
2019-01-23 10:30:00,197.66,198.02,196.53,196.75,9425.0,171.337,171.6491,170.3575,170.5482,9425.0
2019-01-23 11:00:00,196.98,197.07,195.89,195.89,9029.0,170.7476,170.8256,169.8027,169.8027,9029.0
2019-01-23 11:30:00,195.91,195.91,194.59,194.59,6006.0,169.8201,169.8201,168.6759,168.6759,6006.0
2019-01-23 12:00:00,194.59,195.24,194.37,195.13,9250.0,168.6759,169.2393,168.4852,169.144,9250.0
2019-01-23 12:30:00,195.19,195.51,194.74,195.18,17339.0,169.196,169.4734,168.8059,169.1873,17339.0
2019-01-23 13:00:00,195.13,195.72,194.74,195.35,13545.0,169.144,169.6554,168.8059,169.3347,13545.0
2019-01-23 13:30:00,195.39,195.78,195.22,195.46,5576.0,169.3693,169.7074,169.222,169.43,5576.0
2019-01-23 14:00:00,195.65,196.02,195.43,195.95,6613.0,169.5947,169.9154,169.404,169.8548,6613.0
2019-01-23 14:30:00,195.7,195.81,194.94,195.74,5231.0,169.638,169.7334,168.9793,169.6727,5231.0
2019-01-23 15:00:00,195.84,196.58,195.74,196.31,10850.0,169.7594,170.4009,169.6727,170.1668,10850.0
2019-01-23 15:30:00,196.26,196.92,196.05,196.61,29629.0,170.1235,170.6956,169.9414,170.4269,29629.0
2019-01-24 09:30:00,197.28,198.39,196.19,196.77,10838.0,171.0076,171.9698,170.0628,170.5656,10838.0
2019-01-24 10:00:00,196.74,199.26,196.66,199.26,5281.0,170.5395,172.724,170.4702,172.724,5281.0
2019-01-24 10:30:00,199.57,199.7,198.56,199.12,7868.0,172.9927,173.1054,172.1172,172.6026,7868.0
2019-01-24 11:00:00,199.28,199.86,198.93,199.86,4715.0,172.7413,173.244,172.4379,173.244,4715.0
2019-01-24 11:30:00,199.93,200.57,199.7,200.21,4592.0,173.3047,173.8595,173.1054,173.5474,4592.0
2019-01-24 12:00:00,200.29,200.53,199.23,199.53,5809.0,173.6168,173.8248,172.6979,172.958,5809.0
2019-01-24 12:30:00,199.45,199.46,198.95,199.23,5635.0,172.8886,172.8973,172.4552,172.6979,5635.0
2019-01-24 13:00:00,199.1,199.21,198.1,198.25,7610.0,172.5853,172.6806,171.7184,171.8485,7610.0
2019-01-24 13:30:00,198.33,199.01,198.32,199.01,2337.0,171.9178,172.5072,171.9091,172.5072,2337.0
2019-01-24 14:00:00,199.04,199.13,198.47,198.61,22334.0,172.5333,172.6113,172.0392,172.1605,22334.0
2019-01-24 14:30:00,198.58,199.16,198.44,198.87,8700.0,172.1345,172.6373,172.0132,172.3859,8700.0
2019-01-24 15:00:00,198.89,199.07,198.66,199.03,10096.0,172.4032,172.5593,172.2039,172.5246,10096.0
2019-01-24 15:30:00,199.09,199.24,198.57,199.13,21331.0,172.5766,172.7066,172.1258,172.6113,21331.0
2019-01-25 09:30:00,201.21,204.53,200.61,203.14,37882.0,174.4143,177.2921,173.8942,176.0872,37882.0
2019-01-25 10:00:00,202.92,203.96,202.91,203.24,7720.0,175.8965,176.798,175.8879,176.1739,7720.0
2019-01-25 10:30:00,203.2,203.67,202.99,203.67,4788.0,176.1393,176.5467,175.9572,176.5467,4788.0
2019-01-25 11:00:00,203.81,203.91,202.84,202.97,5839.0,176.668,176.7547,175.8272,175.9399,5839.0
2019-01-25 11:30:00,203.16,203.28,202.83,202.83,8352.0,176.1046,176.2086,175.8185,175.8185,8352.0
2019-01-25 12:00:00,202.8,203.75,202.6,203.61,17224.0,175.7925,176.616,175.6192,176.4946,17224.0
2019-01-25 12:30:00,203.65,203.65,202.55,202.74,5900.0,176.5293,176.5293,175.5758,175.7405,5900.0
2019-01-25 13:00:00,202.77,203.24,202.69,203.01,4824.0,175.7665,176.1739,175.6972,175.9746,4824.0
2019-01-25 13:30:00,203.16,203.32,203.0,203.22,4146.0,176.1046,176.2433,175.9659,176.1566,4146.0
2019-01-25 14:00:00,203.17,203.48,202.5,202.63,6255.0,176.1132,176.382,175.5325,175.6452,6255.0
2019-01-25 14:30:00,202.68,203.1,202.44,203.1,7637.0,175.6885,176.0526,175.4805,176.0526,7637.0
2019-01-25 15:00:00,202.9,203.1,202.73,202.83,11436.0,175.8792,176.0526,175.7318,175.8185,11436.0
2019-01-25 15:30:00,202.77,202.83,201.86,202.08,18626.0,175.7665,175.8185,174.9777,175.1684,18626.0
2019-01-28 09:30:00,200.16,202.65,199.74,202.65,17456.0,173.5041,175.6625,173.14,175.6625,17456.0
2019-01-28 10:00:00,202.57,203.23,202.14,203.23,22788.0,175.5931,176.1653,175.2204,176.1653,22788.0
2019-01-28 10:30:00,203.39,203.84,203.15,203.84,8859.0,176.3039,176.694,176.0959,176.694,8859.0
2019-01-28 11:00:00,203.59,204.16,203.17,204.11,12678.0,176.4773,176.9714,176.1132,176.9281,12678.0
2019-01-28 11:30:00,204.06,204.2,202.75,202.75,8511.0,176.8847,177.0061,175.7492,175.7492,8511.0
2019-01-28 12:00:00,202.68,203.31,202.33,203.31,5377.0,175.6885,176.2346,175.3851,176.2346,5377.0
2019-01-28 12:30:00,203.29,203.67,203.11,203.57,19246.0,176.2173,176.5467,176.0612,176.46,19246.0
2019-01-28 13:00:00,203.58,204.44,203.31,204.3,5815.0,176.4686,177.2141,176.2346,177.0928,5815.0
2019-01-28 13:30:00,204.19,204.68,204.13,204.42,10945.0,176.9974,177.4222,176.9454,177.1968,10945.0
2019-01-28 14:00:00,204.43,204.43,203.58,203.59,5966.0,177.2054,177.2054,176.4686,176.4773,5966.0
2019-01-28 14:30:00,203.7,204.34,203.7,203.85,7398.0,176.5727,177.1274,176.5727,176.7027,7398.0
2019-01-28 15:00:00,203.96,204.3,203.88,203.95,7650.0,176.798,177.0928,176.7287,176.7894,7650.0
2019-01-28 15:30:00,203.91,204.69,203.76,204.58,42538.0,176.7547,177.4308,176.6247,177.3355,42538.0
2019-01-29 09:30:00,205.05,208.45,204.62,208.45,23039.0,177.7429,180.6901,177.3701,180.6901,23039.0
2019-01-29 10:00:00,208.2,208.2,205.91,207.24,7578.0,180.4734,180.4734,178.4884,179.6412,7578.0
2019-01-29 10:30:00,207.32,207.75,206.45,206.45,12432.0,179.7106,180.0833,178.9564,178.9564,12432.0
2019-01-29 11:00:00,206.76,207.03,206.58,206.86,2128.0,179.2252,179.4592,179.0691,179.3118,2128.0
2019-01-29 11:30:00,207.02,207.36,206.49,207.01,5920.0,179.4505,179.7453,178.9911,179.4419,5920.0
2019-01-29 12:00:00,206.91,207.22,206.46,207.0,5014.0,179.3552,179.6239,178.9651,179.4332,5014.0
2019-01-29 12:30:00,206.52,206.81,205.9,206.41,6427.0,179.0171,179.2685,178.4797,178.9218,6427.0
2019-01-29 13:00:00,206.28,206.49,206.15,206.22,1579.0,178.8091,178.9911,178.6964,178.7571,1579.0
2019-01-29 13:30:00,206.45,206.69,206.11,206.16,7202.0,178.9564,179.1645,178.6617,178.7051,7202.0
2019-01-29 14:00:00,206.44,206.49,205.97,206.19,2290.0,178.9478,178.9911,178.5404,178.7311,2290.0
2019-01-29 14:30:00,206.15,206.26,205.77,205.77,2551.0,178.6964,178.7917,178.367,178.367,2551.0
2019-01-29 15:00:00,205.65,206.46,205.65,206.2,4197.0,178.263,178.9651,178.263,178.7397,4197.0
2019-01-29 15:30:00,206.26,206.6,205.85,206.53,15599.0,178.7917,179.0865,178.4363,179.0258,15599.0
2019-01-30 09:30:00,207.94,208.48,203.94,204.34,15138.0,180.248,180.7161,176.7807,177.1274,15138.0
2019-01-30 10:00:00,204.47,207.04,204.02,206.84,10524.0,177.2401,179.4679,176.85,179.2945,10524.0
2019-01-30 10:30:00,206.84,206.84,205.84,206.02,11079.0,179.2945,179.2945,178.4277,178.5837,11079.0
2019-01-30 11:00:00,206.16,207.16,206.15,207.16,5449.0,178.7051,179.5719,178.6964,179.5719,5449.0
2019-01-30 11:30:00,207.03,207.47,206.93,207.29,12215.0,179.4592,179.8406,179.3725,179.6846,12215.0
2019-01-30 12:00:00,207.36,207.67,207.18,207.56,5775.0,179.7453,180.014,179.5892,179.9186,5775.0
2019-01-30 12:30:00,207.65,207.86,207.56,207.65,6481.0,179.9966,180.1787,179.9186,179.9966,6481.0
2019-01-30 13:00:00,207.58,208.03,207.48,207.67,5595.0,179.936,180.326,179.8493,180.014,5595.0
2019-01-30 13:30:00,207.89,208.11,207.58,207.59,5796.0,180.2047,180.3954,179.936,179.9446,5796.0
2019-01-30 14:00:00,207.9,209.81,207.89,209.18,12358.0,180.2133,181.869,180.2047,181.3229,12358.0
2019-01-30 14:30:00,209.4,209.84,208.46,209.69,7956.0,181.5136,181.895,180.6988,181.765,7956.0
2019-01-30 15:00:00,209.72,209.76,208.21,208.34,11754.0,181.791,181.8256,180.4821,180.5947,11754.0
2019-01-30 15:30:00,208.29,208.89,208.03,208.85,27894.0,180.5514,181.0715,180.326,181.0368,27894.0
2019-01-31 09:30:00,207.68,208.5,206.43,207.45,19565.0,180.0226,180.7334,178.9391,179.8233,19565.0
2019-01-31 10:00:00,207.58,208.87,207.31,208.75,9803.0,179.936,181.0542,179.7019,180.9501,9803.0
2019-01-31 10:30:00,208.96,208.98,207.46,208.27,32857.0,181.1322,181.1495,179.8319,180.5341,32857.0
2019-01-31 11:00:00,208.1,208.77,207.89,207.94,39154.0,180.3867,180.9675,180.2047,180.248,39154.0
2019-01-31 11:30:00,208.1,208.4,207.65,207.76,22233.0,180.3867,180.6468,179.9966,180.092,22233.0
2019-01-31 12:00:00,207.71,208.23,207.43,207.9,8550.0,180.0486,180.4994,179.8059,180.2133,8550.0
2019-01-31 12:30:00,208.07,208.07,207.17,207.63,6305.0,180.3607,180.3607,179.5806,179.9793,6305.0
2019-01-31 13:00:00,207.66,208.23,207.06,207.06,7772.0,180.0053,180.4994,179.4852,179.4852,7772.0
2019-01-31 13:30:00,206.86,207.26,206.77,206.96,5927.0,179.3118,179.6586,179.2338,179.3985,5927.0
2019-01-31 14:00:00,207.03,207.4,206.57,206.79,8831.0,179.4592,179.7799,179.0605,179.2512,8831.0
2019-01-31 14:30:00,206.74,206.83,206.09,206.27,7925.0,179.2078,179.2858,178.6444,178.8004,7925.0
2019-01-31 15:00:00,206.17,206.29,205.65,206.29,9193.0,178.7137,178.8177,178.263,178.8177,9193.0
2019-01-31 15:30:00,206.34,206.65,206.29,206.45,51554.0,178.8611,179.1298,178.8177,178.9564,51554.0
2019-02-01 09:30:00,207.69,209.19,205.35,205.35,19961.0,180.0313,181.3315,178.0029,178.0029,19961.0
2019-02-01 10:00:00,206.26,207.39,205.78,206.67,13465.0,178.7917,179.7713,178.3757,179.1471,13465.0
2019-02-01 10:30:00,206.97,207.32,205.43,205.43,4097.0,179.4072,179.7106,178.0723,178.0723,4097.0
2019-02-01 11:00:00,205.41,206.44,205.15,206.38,3334.0,178.0549,178.9478,177.8296,178.8958,3334.0
2019-02-01 11:30:00,206.44,207.02,206.29,206.76,4880.0,178.9478,179.4505,178.8177,179.2252,4880.0
2019-02-01 12:00:00,206.89,206.89,205.79,205.85,9989.0,179.3378,179.3378,178.3843,178.4363,9989.0
2019-02-01 12:30:00,205.85,206.48,205.68,206.48,3013.0,178.4363,178.9824,178.289,178.9824,3013.0
2019-02-01 13:00:00,206.47,206.57,206.12,206.28,3321.0,178.9738,179.0605,178.6704,178.8091,3321.0
2019-02-01 13:30:00,206.44,206.71,206.23,206.56,3210.0,178.9478,179.1818,178.7657,179.0518,3210.0
2019-02-01 14:00:00,206.65,206.65,205.77,205.83,7777.0,179.1298,179.1298,178.367,178.419,7777.0
2019-02-01 14:30:00,205.87,206.12,205.55,205.69,4574.0,178.4537,178.6704,178.1763,178.2976,4574.0
2019-02-01 15:00:00,205.75,205.85,205.34,205.55,5739.0,178.3497,178.4363,177.9943,178.1763,5739.0
2019-02-01 15:30:00,205.8,206.4,205.27,206.34,51700.0,178.393,178.9131,177.9336,178.8611,51700.0
2019-02-04 09:30:00,206.37,208.88,206.37,207.64,11180.0,178.8871,181.0628,178.8871,179.988,11180.0
2019-02-04 10:00:00,207.58,208.8,207.25,208.59,9637.0,179.936,180.9935,179.6499,180.8114,9637.0
2019-02-04 10:30:00,208.52,208.86,207.94,208.26,8463.0,180.7508,181.0455,180.248,180.5254,8463.0
2019-02-04 11:00:00,208.27,208.44,207.8,207.8,9222.0,180.5341,180.6814,180.1267,180.1267,9222.0
2019-02-04 11:30:00,208.02,208.36,207.8,208.31,6379.0,180.3174,180.6121,180.1267,180.5687,6379.0
2019-02-04 12:00:00,208.28,208.45,207.91,208.06,18771.0,180.5427,180.6901,180.222,180.352,18771.0
2019-02-04 12:30:00,208.08,208.8,208.08,208.78,8450.0,180.3694,180.9935,180.3694,180.9761,8450.0
2019-02-04 13:00:00,208.83,208.94,208.78,208.78,5315.0,181.0195,181.1148,180.9761,180.9761,5315.0
2019-02-04 13:30:00,208.78,209.03,208.59,208.77,18317.0,180.9761,181.1929,180.8114,180.9675,18317.0
2019-02-04 14:00:00,208.8,210.05,208.67,210.04,11412.0,180.9935,182.077,180.8808,182.0683,11412.0
2019-02-04 14:30:00,210.08,210.63,210.03,210.16,4785.0,182.103,182.5798,182.0597,182.1724,4785.0
2019-02-04 15:00:00,210.13,210.37,209.95,210.05,9553.0,182.1464,182.3544,181.9903,182.077,9553.0
2019-02-04 15:30:00,210.06,211.39,209.94,211.33,28932.0,182.0857,183.2386,181.9817,183.1866,28932.0
2019-02-05 09:30:00,211.24,211.33,209.26,209.89,15826.0,183.1085,183.1866,181.3922,181.9383,15826.0
2019-02-05 10:00:00,210.52,210.52,208.81,209.59,5310.0,182.4844,182.4844,181.0022,181.6783,5310.0
2019-02-05 10:30:00,209.78,210.27,209.21,210.03,6975.0,181.843,182.2677,181.3489,182.0597,6975.0
2019-02-05 11:00:00,209.91,210.96,209.74,210.85,10743.0,181.9557,182.8658,181.8083,182.7705,10743.0
2019-02-05 11:30:00,210.88,211.55,210.44,210.72,7470.0,182.7965,183.3773,182.4151,182.6578,7470.0
2019-02-05 12:00:00,210.58,210.96,210.36,210.96,6683.0,182.5364,182.8658,182.3457,182.8658,6683.0
2019-02-05 12:30:00,211.15,211.53,210.84,210.9,6067.0,183.0305,183.3599,182.7618,182.8138,6067.0
2019-02-05 13:00:00,210.79,211.32,210.74,210.84,4541.0,182.7185,183.1779,182.6751,182.7618,4541.0
2019-02-05 13:30:00,211.01,211.08,210.71,210.96,5777.0,182.9092,182.9698,182.6491,182.8658,5777.0
2019-02-05 14:00:00,211.06,211.71,211.06,211.45,9046.0,182.9525,183.5159,182.9525,183.2906,9046.0
2019-02-05 14:30:00,211.4,211.74,211.0,211.52,5767.0,183.2472,183.542,182.9005,183.3513,5767.0
2019-02-05 15:00:00,211.72,211.72,211.0,211.19,6200.0,183.5246,183.5246,182.9005,183.0652,6200.0
2019-02-05 15:30:00,211.24,212.06,211.23,211.76,28912.0,183.1085,183.8193,183.0999,183.5593,28912.0
2019-02-06 09:30:00,211.37,212.13,210.08,211.7,3677.0,183.2212,183.88,182.103,183.5073,3677.0
2019-02-06 10:00:00,211.43,211.52,210.28,210.88,34620.0,183.2732,183.3513,182.2764,182.7965,34620.0
2019-02-06 10:30:00,211.09,211.83,211.01,211.01,3800.0,182.9785,183.62,182.9092,182.9092,3800.0
2019-02-06 11:00:00,210.99,211.75,210.99,211.56,29085.0,182.8918,183.5506,182.8918,183.3859,29085.0
2019-02-06 11:30:00,211.69,212.52,211.55,211.88,4841.0,183.4986,184.2181,183.3773,183.6633,4841.0
2019-02-06 12:00:00,211.81,211.9,211.25,211.82,1700.0,183.6026,183.6806,183.1172,183.6113,1700.0
2019-02-06 12:30:00,211.58,211.74,211.16,211.45,6902.0,183.4033,183.542,183.0392,183.2906,6902.0
2019-02-06 13:00:00,211.56,212.34,211.45,212.34,10532.0,183.3859,184.062,183.2906,184.062,10532.0
2019-02-06 13:30:00,212.3,212.44,211.68,211.72,2404.0,184.0274,184.1487,183.4899,183.5246,2404.0
2019-02-06 14:00:00,211.7,211.7,211.13,211.48,2618.0,183.5073,183.5073,183.0132,183.3166,2618.0
2019-02-06 14:30:00,211.52,211.81,211.17,211.3,5395.0,183.3513,183.6026,183.0479,183.1605,5395.0
2019-02-06 15:00:00,211.36,211.48,211.15,211.46,4450.0,183.2126,183.3166,183.0305,183.2992,4450.0
2019-02-06 15:30:00,211.52,211.79,210.97,211.1,30911.0,183.3513,183.5853,182.8745,182.9872,30911.0
2019-02-07 09:30:00,209.97,210.98,209.21,210.21,6484.0,182.0077,182.8832,181.3489,182.2157,6484.0
2019-02-07 10:00:00,210.15,210.63,209.31,210.28,3328.0,182.1637,182.5798,181.4356,182.2764,3328.0
2019-02-07 10:30:00,210.58,210.58,209.26,209.55,10482.0,182.5364,182.5364,181.3922,181.6436,10482.0
2019-02-07 11:00:00,209.42,209.76,208.9,208.94,10894.0,181.5309,181.8256,181.0802,181.1148,10894.0
2019-02-07 11:30:00,209.03,209.03,207.71,208.35,10332.0,181.1929,181.1929,180.0486,180.6034,10332.0
2019-02-07 12:00:00,208.2,208.55,207.9,208.24,3940.0,180.4734,180.7768,180.2133,180.5081,3940.0
2019-02-07 12:30:00,208.35,208.55,207.97,208.46,11048.0,180.6034,180.7768,180.274,180.6988,11048.0
2019-02-07 13:00:00,208.55,209.55,208.47,208.89,19038.0,180.7768,181.6436,180.7074,181.0715,19038.0
2019-02-07 13:30:00,208.92,209.0,208.53,208.69,11552.0,181.0975,181.1668,180.7594,180.8981,11552.0
2019-02-07 14:00:00,208.6,209.0,208.25,208.94,4500.0,180.8201,181.1668,180.5167,181.1148,4500.0
2019-02-07 14:30:00,209.0,209.27,208.72,208.87,14760.0,181.1668,181.4009,180.9241,181.0542,14760.0
2019-02-07 15:00:00,208.98,209.18,208.8,209.0,11512.0,181.1495,181.3229,180.9935,181.1668,11512.0
2019-02-07 15:30:00,209.08,210.3,208.83,210.22,43101.0,181.2362,182.2937,181.0195,182.2244,43101.0
2019-02-08 09:30:00,209.38,210.34,209.04,209.5,15963.0,181.4962,182.3284,181.2015,181.6003,15963.0
2019-02-08 10:00:00,209.59,209.6,207.25,207.93,14833.0,181.6783,181.6869,179.6499,180.2393,14833.0
2019-02-08 10:30:00,208.26,209.0,208.0,208.82,9409.0,180.5254,181.1668,180.3,181.0108,9409.0
2019-02-08 11:00:00,208.63,209.38,208.45,209.21,16561.0,180.8461,181.4962,180.6901,181.3489,16561.0
2019-02-08 11:30:00,209.19,209.2,208.77,208.93,11874.0,181.3315,181.3402,180.9675,181.1062,11874.0
2019-02-08 12:00:00,208.96,209.12,208.71,208.8,4202.0,181.1322,181.2709,180.9155,180.9935,4202.0
2019-02-08 12:30:00,209.04,209.17,208.86,208.86,3400.0,181.2015,181.3142,181.0455,181.0455,3400.0
2019-02-08 13:00:00,208.97,209.01,208.66,208.8,12043.0,181.1408,181.1755,180.8721,180.9935,12043.0
2019-02-08 13:30:00,208.84,208.96,208.17,208.37,10737.0,181.0282,181.1322,180.4474,180.6207,10737.0
2019-02-08 14:00:00,208.36,208.36,207.95,207.99,10104.0,180.6121,180.6121,180.2567,180.2914,10104.0
2019-02-08 14:30:00,208.03,208.32,207.84,208.06,11418.0,180.326,180.5774,180.1613,180.352,11418.0
2019-02-08 15:00:00,208.01,208.63,207.59,208.57,12183.0,180.3087,180.8461,179.9446,180.7941,12183.0
2019-02-08 15:30:00,208.6,209.32,208.4,209.26,50162.0,180.8201,181.4442,180.6468,181.3922,50162.0
2019-02-11 09:30:00,210.32,210.32,209.14,209.43,13637.0,182.3111,182.3111,181.2882,181.5396,13637.0
2019-02-11 10:00:00,209.58,209.85,208.83,209.23,16291.0,181.6696,181.9037,181.0195,181.3662,16291.0
2019-02-11 10:30:00,209.13,210.47,209.13,210.34,8396.0,181.2795,182.4411,181.2795,182.3284,8396.0
2019-02-11 11:00:00,210.5,210.5,209.85,210.12,24168.0,182.4671,182.4671,181.9037,182.1377,24168.0
2019-02-11 11:30:00,209.9,210.55,209.9,210.52,21910.0,181.947,182.5104,181.947,182.4844,21910.0
2019-02-11 12:00:00,210.48,211.6,210.48,211.51,11184.0,182.4498,183.4206,182.4498,183.3426,11184.0
2019-02-11 12:30:00,211.3,211.34,210.82,210.93,6551.0,183.1605,183.1952,182.7445,182.8398,6551.0
2019-02-11 13:00:00,210.94,211.02,210.41,210.56,6604.0,182.8485,182.9178,182.3891,182.5191,6604.0
2019-02-11 13:30:00,210.6,210.65,210.09,210.18,12471.0,182.5538,182.5971,182.1117,182.1897,12471.0
2019-02-11 14:00:00,210.22,210.42,209.98,210.22,7153.0,182.2244,182.3977,182.0163,182.2244,7153.0
2019-02-11 14:30:00,210.16,210.23,209.85,210.21,7384.0,182.1724,182.233,181.9037,182.2157,7384.0
2019-02-11 15:00:00,210.35,210.83,210.11,210.78,8414.0,182.3371,182.7531,182.129,182.7098,8414.0
2019-02-11 15:30:00,210.71,210.9,210.4,210.6,33942.0,182.6491,182.8138,182.3804,182.5538,33942.0
2019-02-12 09:30:00,212.15,213.95,211.98,213.81,13439.0,183.8974,185.4576,183.75,185.3363,13439.0
2019-02-12 10:00:00,214.13,214.45,213.66,213.8,4987.0,185.6137,185.8911,185.2063,185.3276,4987.0
2019-02-12 10:30:00,214.11,215.36,213.95,215.33,9524.0,185.5963,186.6799,185.4576,186.6539,9524.0
2019-02-12 11:00:00,215.41,216.93,215.28,216.27,22327.0,186.7232,188.0408,186.6105,187.4687,22327.0
2019-02-12 11:30:00,216.19,216.19,215.09,215.62,10884.0,187.3993,187.3993,186.4458,186.9052,10884.0
2019-02-12 12:00:00,215.62,216.07,215.33,215.87,10059.0,186.9052,187.2953,186.6539,187.1219,10059.0
2019-02-12 12:30:00,216.03,216.36,215.45,215.45,9250.0,187.2606,187.5467,186.7579,186.7579,9250.0
2019-02-12 13:00:00,215.39,215.41,215.11,215.11,5254.0,186.7059,186.7232,186.4632,186.4632,5254.0
2019-02-12 13:30:00,215.07,215.1,214.62,214.89,3869.0,186.4285,186.4545,186.0384,186.2725,3869.0
2019-02-12 14:00:00,214.79,215.0,214.69,214.85,6878.0,186.1858,186.3678,186.0991,186.2378,6878.0
2019-02-12 14:30:00,214.72,214.97,214.72,214.76,4164.0,186.1251,186.3418,186.1251,186.1598,4164.0
2019-02-12 15:00:00,214.82,215.11,214.4,214.6,24849.0,186.2118,186.4632,185.8477,186.0211,24849.0
2019-02-12 15:30:00,214.62,214.66,214.0,214.27,37653.0,186.0384,186.0731,185.501,185.735,37653.0
2019-02-13 09:30:00,214.54,215.68,214.17,215.61,29324.0,185.9691,186.9573,185.6483,186.8966,29324.0
2019-02-13 10:00:00,215.38,215.92,214.91,215.07,11476.0,186.6972,187.1653,186.2898,186.4285,11476.0
2019-02-13 10:30:00,215.27,215.49,214.91,215.12,8190.0,186.6019,186.7926,186.2898,186.4718,8190.0
2019-02-13 11:00:00,215.29,215.8,215.07,215.07,4485.0,186.6192,187.0613,186.4285,186.4285,4485.0
2019-02-13 11:30:00,215.06,215.88,214.87,215.88,3800.0,186.4198,187.1306,186.2551,187.1306,3800.0
2019-02-13 12:00:00,215.8,215.8,215.13,215.68,33630.0,187.0613,187.0613,186.4805,186.9573,33630.0
2019-02-13 12:30:00,215.77,216.03,215.39,215.78,7274.0,187.0353,187.2606,186.7059,187.0439,7274.0
2019-02-13 13:00:00,215.64,216.23,215.54,216.23,8471.0,186.9226,187.434,186.8359,187.434,8471.0
2019-02-13 13:30:00,216.21,216.46,215.99,216.16,5738.0,187.4167,187.6334,187.226,187.3733,5738.0
2019-02-13 14:00:00,216.4,216.4,215.91,216.08,3900.0,187.5814,187.5814,187.1566,187.304,3900.0
2019-02-13 14:30:00,215.97,216.94,215.91,216.65,11270.0,187.2086,188.0495,187.1566,187.7981,11270.0
2019-02-13 15:00:00,216.71,216.75,216.23,216.68,14598.0,187.8501,187.8848,187.434,187.8241,14598.0
2019-02-13 15:30:00,216.75,216.91,215.71,215.98,30574.0,187.8848,188.0234,186.9833,187.2173,30574.0
2019-02-14 09:30:00,206.75,211.98,202.29,209.71,55257.0,179.2165,183.75,175.3504,181.7823,55257.0
2019-02-14 10:00:00,209.52,214.23,209.45,213.57,48012.0,181.6176,185.7004,181.5569,185.1282,48012.0
2019-02-14 10:30:00,213.57,217.84,212.93,217.22,36891.0,185.1282,188.8296,184.5735,188.2922,36891.0
2019-02-14 11:00:00,217.45,217.45,210.22,210.83,41607.0,188.4915,188.4915,182.2244,182.7531,41607.0
2019-02-14 11:30:00,210.72,214.23,210.7,213.27,20956.0,182.6578,185.7004,182.6405,184.8682,20956.0
2019-02-14 12:00:00,213.61,217.75,213.57,217.13,36518.0,185.1629,188.7516,185.1282,188.2142,36518.0
2019-02-14 12:30:00,216.94,217.01,215.78,216.73,18900.0,188.0495,188.1101,187.0439,187.8674,18900.0
2019-02-14 13:00:00,217.0,218.19,216.52,216.71,18594.0,188.1015,189.133,187.6854,187.8501,18594.0
2019-02-14 13:30:00,216.94,218.8,216.93,218.24,19742.0,188.0495,189.6618,188.0408,189.1763,19742.0
2019-02-14 14:00:00,218.25,218.53,217.31,217.62,11911.0,189.185,189.4277,188.3702,188.6389,11911.0
2019-02-14 14:30:00,217.79,217.82,214.62,215.39,21602.0,188.7863,188.8123,186.0384,186.7059,21602.0
2019-02-14 15:00:00,215.4,215.88,213.5,214.03,34338.0,186.7145,187.1306,185.0676,185.527,34338.0
2019-02-14 15:30:00,214.17,215.12,213.84,214.43,102053.0,185.6483,186.4718,185.3623,185.8737,102053.0
2019-02-15 09:30:00,216.53,224.64,216.53,221.96,55928.0,187.6941,194.724,187.6941,192.4009,55928.0
2019-02-15 10:00:00,221.55,221.68,218.75,219.57,46418.0,192.0455,192.1582,189.6184,190.3292,46418.0
2019-02-15 10:30:00,219.41,220.12,219.22,219.54,24828.0,190.1905,190.806,190.0258,190.3032,24828.0
2019-02-15 11:00:00,219.6,219.67,218.32,218.62,14589.0,190.3552,190.4159,189.2457,189.5057,14589.0
2019-02-15 11:30:00,218.6,218.86,217.4,217.59,15057.0,189.4884,189.7138,188.4482,188.6129,15057.0
2019-02-15 12:00:00,217.38,218.19,217.38,217.84,9895.0,188.4309,189.133,188.4309,188.8296,9895.0
2019-02-15 12:30:00,217.77,218.01,217.75,217.86,7312.0,188.7689,188.977,188.7516,188.8469,7312.0
2019-02-15 13:00:00,217.92,217.92,217.38,217.51,13931.0,188.8989,188.8989,188.4309,188.5435,13931.0
2019-02-15 13:30:00,217.48,218.6,217.47,218.54,22315.0,188.5175,189.4884,188.5089,189.4364,22315.0
2019-02-15 14:00:00,218.55,218.91,218.25,218.53,13259.0,189.445,189.7571,189.185,189.4277,13259.0
2019-02-15 14:30:00,218.44,219.42,218.43,219.23,17771.0,189.3497,190.1992,189.341,190.0345,17771.0
2019-02-15 15:00:00,219.21,219.32,218.69,218.85,18563.0,190.0172,190.1125,189.5664,189.7051,18563.0
2019-02-15 15:30:00,218.86,219.86,218.86,219.61,70718.0,189.7138,190.5806,189.7138,190.3639,70718.0
2019-02-19 09:30:00,218.64,219.19,217.59,218.17,21553.0,189.5231,189.9998,188.6129,189.1157,21553.0
2019-02-19 10:00:00,218.12,219.06,217.5,217.5,45575.0,189.0723,189.8871,188.5349,188.5349,45575.0
2019-02-19 10:30:00,217.31,217.62,216.27,216.55,11430.0,188.3702,188.6389,187.4687,187.7114,11430.0
2019-02-19 11:00:00,216.47,217.35,216.35,217.05,16712.0,187.642,188.4049,187.538,188.1448,16712.0
2019-02-19 11:30:00,217.25,218.54,217.1,218.52,14250.0,188.3182,189.4364,188.1881,189.419,14250.0
2019-02-19 12:00:00,218.42,218.47,217.96,218.28,7475.0,189.3324,189.3757,188.9336,189.211,7475.0
2019-02-19 12:30:00,218.38,219.21,218.1,219.21,6667.0,189.2977,190.0172,189.055,190.0172,6667.0
2019-02-19 13:00:00,218.95,218.95,218.53,218.63,3224.0,189.7918,189.7918,189.4277,189.5144,3224.0
2019-02-19 13:30:00,218.59,218.88,218.13,218.88,5191.0,189.4797,189.7311,189.081,189.7311,5191.0
2019-02-19 14:00:00,218.84,218.87,218.38,218.51,4011.0,189.6964,189.7224,189.2977,189.4104,4011.0
2019-02-19 14:30:00,218.65,218.88,218.32,218.82,10012.0,189.5317,189.7311,189.2457,189.6791,10012.0
2019-02-19 15:00:00,218.77,218.77,218.44,218.44,10197.0,189.6357,189.6357,189.3497,189.3497,10197.0
2019-02-19 15:30:00,218.48,218.64,217.79,217.98,46686.0,189.3844,189.5231,188.7863,188.951,46686.0
2019-02-20 09:30:00,218.64,220.68,217.95,220.1,27886.0,189.5231,191.2914,188.9249,190.7886,27886.0
2019-02-20 10:00:00,220.12,221.42,220.08,221.24,6122.0,190.806,191.9328,190.7713,191.7768,6122.0
2019-02-20 10:30:00,221.22,221.22,219.89,219.99,4300.0,191.7595,191.7595,190.6066,190.6933,4300.0
2019-02-20 11:00:00,220.0,220.86,219.91,220.59,8200.0,190.7019,191.4474,190.6239,191.2134,8200.0
2019-02-20 11:30:00,220.75,221.08,220.16,220.94,4650.0,191.3521,191.6381,190.8406,191.5168,4650.0
2019-02-20 12:00:00,220.67,221.0,220.16,220.16,10702.0,191.2827,191.5688,190.8406,190.8406,10702.0
2019-02-20 12:30:00,219.88,220.19,219.53,219.61,10524.0,190.5979,190.8666,190.2945,190.3639,10524.0
2019-02-20 13:00:00,219.65,220.15,219.65,220.11,10476.0,190.3986,190.832,190.3986,190.7973,10476.0
2019-02-20 13:30:00,220.33,220.45,220.06,220.06,4140.0,190.988,191.092,190.754,190.754,4140.0
2019-02-20 14:00:00,220.29,220.41,219.47,219.84,4555.0,190.9533,191.0573,190.2425,190.5633,4555.0
2019-02-20 14:30:00,219.87,220.39,219.68,220.39,7474.0,190.5893,191.04,190.4246,191.04,7474.0
2019-02-20 15:00:00,220.48,220.73,220.43,220.52,10027.0,191.118,191.3347,191.0747,191.1527,10027.0
2019-02-20 15:30:00,220.53,220.89,220.24,220.82,30729.0,191.1614,191.4734,190.91,191.4127,30729.0
2019-02-21 09:30:00,220.13,220.81,219.05,219.92,20891.0,191.5707,192.1625,190.6308,191.388,20891.0
2019-02-21 10:00:00,219.56,219.57,217.61,217.61,5304.0,191.0747,191.0834,189.3777,189.3777,5304.0
2019-02-21 10:30:00,217.52,217.67,216.93,216.93,5600.0,189.2993,189.4299,188.7859,188.7859,5600.0
2019-02-21 11:00:00,216.77,217.49,215.86,215.87,23803.0,188.6466,189.2732,187.8547,187.8634,23803.0
2019-02-21 11:30:00,216.06,217.5,216.06,217.41,5100.0,188.0288,189.2819,188.0288,189.2036,5100.0
2019-02-21 12:00:00,217.58,217.64,216.36,216.43,4409.0,189.3515,189.4038,188.2898,188.3507,4409.0
2019-02-21 12:30:00,216.55,216.89,216.55,216.86,3348.0,188.4552,188.7511,188.4552,188.725,3348.0
2019-02-21 13:00:00,217.04,217.11,216.47,216.55,3361.0,188.8816,188.9425,188.3856,188.4552,3361.0
2019-02-21 13:30:00,216.39,216.71,216.27,216.71,2748.0,188.3159,188.5944,188.2115,188.5944,2748.0
2019-02-21 14:00:00,216.71,216.88,216.01,216.23,5014.0,188.5944,188.7424,187.9852,188.1767,5014.0
2019-02-21 14:30:00,216.14,216.48,215.82,215.95,6055.0,188.0984,188.3943,187.8199,187.933,6055.0
2019-02-21 15:00:00,215.97,216.39,215.95,216.27,2710.0,187.9504,188.3159,187.933,188.2115,2710.0
2019-02-21 15:30:00,216.28,217.18,216.0,217.02,34183.0,188.2202,189.0034,187.9765,188.8642,34183.0
2019-02-22 09:30:00,217.12,218.39,216.27,216.75,25849.0,188.9512,190.0565,188.2115,188.6292,25849.0
2019-02-22 10:00:00,216.59,218.13,216.59,217.96,10214.0,188.49,189.8302,188.49,189.6822,10214.0
2019-02-22 10:30:00,217.31,217.98,217.08,217.98,11533.0,189.1166,189.6997,188.9164,189.6997,11533.0
2019-02-22 11:00:00,217.86,218.58,217.53,218.28,15583.0,189.5952,190.2218,189.308,189.9607,15583.0
2019-02-22 11:30:00,218.15,218.27,217.48,217.82,3686.0,189.8476,189.952,189.2645,189.5604,3686.0
2019-02-22 12:00:00,217.78,218.0,217.35,217.48,5219.0,189.5256,189.7171,189.1514,189.2645,5219.0
2019-02-22 12:30:00,217.39,217.71,216.85,217.0,11823.0,189.1862,189.4647,188.7163,188.8468,11823.0
2019-02-22 13:00:00,216.85,216.89,216.39,216.84,10896.0,188.7163,188.7511,188.3159,188.7076,10896.0
2019-02-22 13:30:00,216.89,217.69,216.77,217.46,7725.0,188.7511,189.4473,188.6466,189.2471,7725.0
2019-02-22 14:00:00,217.37,217.37,217.11,217.19,5612.0,189.1688,189.1688,188.9425,189.0121,5612.0
2019-02-22 14:30:00,217.27,217.27,216.64,216.76,3501.0,189.0818,189.0818,188.5335,188.6379,3501.0
2019-02-22 15:00:00,216.76,217.58,216.75,216.8,21850.0,188.6379,189.3515,188.6292,188.6727,21850.0
2019-02-22 15:30:00,216.87,217.36,216.49,217.06,63854.0,188.7337,189.1601,188.403,188.899,63854.0
2019-02-25 09:30:00,218.66,218.98,217.14,218.02,26040.0,190.2914,190.5699,188.9686,189.7345,26040.0
2019-02-25 10:00:00,218.0,218.52,216.19,216.36,18975.0,189.7171,190.1696,188.1419,188.2898,18975.0
2019-02-25 10:30:00,216.29,216.77,215.73,216.38,22626.0,188.2289,188.6466,187.7416,188.3072,22626.0
2019-02-25 11:00:00,216.35,216.35,215.61,215.79,8679.0,188.2811,188.2811,187.6371,187.7938,8679.0
2019-02-25 11:30:00,215.79,216.11,215.13,215.46,14239.0,187.7938,188.0723,187.2194,187.5066,14239.0
2019-02-25 12:00:00,215.44,215.88,214.69,215.0,11411.0,187.4892,187.8721,186.8365,187.1063,11411.0
2019-02-25 12:30:00,215.18,215.39,214.74,215.11,4913.0,187.2629,187.4457,186.88,187.202,4913.0
2019-02-25 13:00:00,214.92,214.92,214.18,214.27,9443.0,187.0367,187.0367,186.3927,186.471,9443.0
2019-02-25 13:30:00,214.18,214.43,213.74,214.1,8823.0,186.3927,186.6102,186.0097,186.323,8823.0
2019-02-25 14:00:00,214.05,214.09,213.61,213.98,8020.0,186.2795,186.3143,185.8966,186.2186,8020.0
2019-02-25 14:30:00,213.83,213.99,213.04,213.56,14132.0,186.0881,186.2273,185.4006,185.8531,14132.0
2019-02-25 15:00:00,213.44,213.78,213.27,213.62,6792.0,185.7487,186.0446,185.6007,185.9053,6792.0
2019-02-25 15:30:00,213.69,213.95,213.44,213.65,41480.0,185.9662,186.1925,185.7487,185.9314,41480.0
2019-02-26 09:30:00,213.34,215.09,213.02,213.47,51032.0,185.6616,187.1846,185.3832,185.7748,51032.0
2019-02-26 10:00:00,213.26,214.03,213.16,213.93,25228.0,185.592,186.2621,185.505,186.1751,25228.0
2019-02-26 10:30:00,213.94,214.41,213.94,214.17,9293.0,186.1838,186.5928,186.1838,186.384,9293.0
2019-02-26 11:00:00,214.23,215.15,214.23,214.82,12347.0,186.4362,187.2368,186.4362,186.9496,12347.0
2019-02-26 11:30:00,214.93,215.12,214.45,214.51,8300.0,187.0454,187.2107,186.6276,186.6798,8300.0
2019-02-26 12:00:00,214.4,214.46,213.67,213.67,20525.0,186.5841,186.6363,185.9488,185.9488,20525.0
2019-02-26 12:30:00,213.73,213.73,212.25,212.9,32867.0,186.001,186.001,184.7131,185.2787,32867.0
2019-02-26 13:00:00,213.07,213.16,212.67,213.15,6589.0,185.4267,185.505,185.0786,185.4963,6589.0
2019-02-26 13:30:00,213.07,213.16,212.6,213.07,9309.0,185.4267,185.505,185.0176,185.4267,9309.0
2019-02-26 14:00:00,213.17,213.37,212.7,212.7,15590.0,185.5137,185.6877,185.1047,185.1047,15590.0
2019-02-26 14:30:00,212.62,212.85,212.37,212.52,8833.0,185.0351,185.2352,184.8175,184.948,8833.0
2019-02-26 15:00:00,212.5,212.74,212.41,212.55,10856.0,184.9306,185.1395,184.8523,184.9741,10856.0
2019-02-26 15:30:00,212.5,212.83,211.96,212.16,33747.0,184.9306,185.2178,184.4607,184.6347,33747.0
2019-02-27 09:30:00,211.67,212.93,210.64,210.65,13014.0,184.2083,185.3048,183.3119,183.3206,13014.0
2019-02-27 10:00:00,211.18,211.45,210.54,211.15,9845.0,183.7819,184.0168,183.2249,183.7558,9845.0
2019-02-27 10:30:00,211.31,211.91,210.42,210.62,13033.0,183.895,184.4172,183.1205,183.2945,13033.0
2019-02-27 11:00:00,210.69,210.84,210.24,210.5,7506.0,183.3554,183.486,182.9638,183.1901,7506.0
2019-02-27 11:30:00,210.57,211.22,210.57,210.67,7747.0,183.251,183.8167,183.251,183.338,7747.0
2019-02-27 12:00:00,210.57,210.57,209.46,209.94,10784.0,183.251,183.251,182.285,182.7027,10784.0
2019-02-27 12:30:00,210.02,210.45,210.02,210.14,5181.0,182.7724,183.1466,182.7724,182.8768,5181.0
2019-02-27 13:00:00,210.31,210.61,210.17,210.26,3101.0,183.0247,183.2858,182.9029,182.9812,3101.0
2019-02-27 13:30:00,210.25,210.34,209.83,209.87,7755.0,182.9725,183.0509,182.607,182.6418,7755.0
2019-02-27 14:00:00,209.88,211.0,209.85,210.74,19523.0,182.6505,183.6252,182.6244,183.399,19523.0
2019-02-27 14:30:00,210.78,210.93,210.39,210.82,6953.0,183.4338,183.5643,183.0944,183.4686,6953.0
2019-02-27 15:00:00,210.9,210.99,210.5,210.5,9474.0,183.5382,183.6165,183.1901,183.1901,9474.0
2019-02-27 15:30:00,210.37,210.6,210.13,210.21,40144.0,183.077,183.2771,182.8681,182.9377,40144.0
2019-02-28 09:30:00,210.18,213.14,209.01,211.06,20737.0,182.9116,185.4876,181.8934,183.6774,20737.0
2019-02-28 10:00:00,211.02,211.44,209.54,209.95,18266.0,183.6426,184.0081,182.3546,182.7115,18266.0
2019-02-28 10:30:00,210.0,210.22,208.99,209.24,23972.0,182.755,182.9464,181.876,182.0936,23972.0
2019-02-28 11:00:00,209.18,210.43,208.98,210.05,23647.0,182.0414,183.1292,181.8673,182.7985,23647.0
2019-02-28 11:30:00,210.08,210.38,209.21,209.25,29511.0,182.8246,183.0857,182.0675,182.1023,29511.0
2019-02-28 12:00:00,209.15,209.23,208.26,208.31,31252.0,182.0152,182.0849,181.2407,181.2842,31252.0
2019-02-28 12:30:00,208.31,208.39,207.81,207.92,14961.0,181.2842,181.3538,180.8491,180.9448,14961.0
2019-02-28 13:00:00,207.88,208.43,207.66,208.43,15555.0,180.91,181.3887,180.7186,181.3887,15555.0
2019-02-28 13:30:00,208.61,208.91,208.35,208.77,11474.0,181.5453,181.8064,181.319,181.6845,11474.0
2019-02-28 14:00:00,208.7,208.71,207.39,207.72,24772.0,181.6236,181.6323,180.4836,180.7708,24772.0
2019-02-28 14:30:00,207.78,207.89,207.0,207.89,37637.0,180.823,180.9187,180.1442,180.9187,37637.0
2019-02-28 15:00:00,207.9,208.89,207.89,208.86,11085.0,180.9274,181.789,180.9187,181.7629,11085.0
2019-02-28 15:30:00,208.78,209.49,208.67,209.38,52476.0,181.6932,182.3111,181.5975,182.2154,52476.0
2019-03-01 09:30:00,210.39,211.54,209.73,209.98,25108.0,183.0944,184.0952,182.52,182.7376,25108.0
2019-03-01 10:00:00,209.69,210.0,208.58,209.07,12097.0,182.4852,182.755,181.5192,181.9456,12097.0
2019-03-01 10:30:00,209.08,209.08,208.05,208.28,16385.0,181.9543,181.9543,181.058,181.2581,16385.0
2019-03-01 11:00:00,208.25,209.21,208.16,208.93,29456.0,181.232,182.0675,181.1537,181.8238,29456.0
2019-03-01 11:30:00,208.86,208.95,207.13,207.42,19723.0,181.7629,181.8412,180.2573,180.5097,19723.0
2019-03-01 12:00:00,207.28,208.88,207.27,208.81,23625.0,180.3879,181.7803,180.3792,181.7194,23625.0
2019-03-01 12:30:00,208.85,209.56,208.85,209.37,8403.0,181.7542,182.372,181.7542,182.2067,8403.0
2019-03-01 13:00:00,209.35,210.0,209.35,209.9,6675.0,182.1893,182.755,182.1893,182.6679,6675.0
2019-03-01 13:30:00,209.98,210.42,209.92,209.98,9456.0,182.7376,183.1205,182.6853,182.7376,9456.0
2019-03-01 14:00:00,210.06,210.5,209.57,210.37,36997.0,182.8072,183.1901,182.3808,183.077,36997.0
2019-03-01 14:30:00,210.37,210.6,209.79,210.34,10001.0,183.077,183.2771,182.5722,183.0509,10001.0
2019-03-01 15:00:00,210.33,210.61,210.16,210.49,19147.0,183.0422,183.2858,182.8942,183.1814,19147.0
2019-03-01 15:30:00,210.53,210.7,209.83,210.04,73622.0,183.2162,183.3641,182.607,182.7898,73622.0
2019-03-04 09:30:00,211.97,212.39,211.24,211.98,24004.0,184.4694,184.8349,183.8341,184.4781,24004.0
2019-03-04 10:00:00,211.94,212.16,211.57,211.92,16890.0,184.4433,184.6347,184.1213,184.4259,16890.0
2019-03-04 10:30:00,212.02,212.09,211.14,211.22,15300.0,184.5129,184.5738,183.7471,183.8167,15300.0
2019-03-04 11:00:00,211.24,211.46,210.59,210.61,49297.0,183.8341,184.0255,183.2684,183.2858,49297.0
2019-03-04 11:30:00,210.48,210.54,207.99,207.99,12046.0,183.1727,183.2249,181.0057,181.0057,12046.0
2019-03-04 12:00:00,207.99,208.44,206.67,206.95,8699.0,181.0057,181.3974,179.857,180.1007,8699.0
2019-03-04 12:30:00,207.0,207.0,205.93,206.12,7946.0,180.1442,180.1442,179.213,179.3783,7946.0
2019-03-04 13:00:00,206.06,206.55,205.61,206.55,10400.0,179.3261,179.7526,178.9345,179.7526,10400.0
2019-03-04 13:30:00,206.59,207.52,206.53,207.44,9548.0,179.7874,180.5967,179.7352,180.5271,9548.0
2019-03-04 14:00:00,207.34,207.8,207.09,207.75,6071.0,180.4401,180.8404,180.2225,180.7969,6071.0
2019-03-04 14:30:00,207.86,208.22,207.58,207.88,28666.0,180.8926,181.2059,180.6489,180.91,28666.0
2019-03-04 15:00:00,207.73,207.73,206.86,206.86,9646.0,180.7795,180.7795,180.0223,180.0223,9646.0
2019-03-04 15:30:00,206.69,206.84,206.23,206.37,67221.0,179.8744,180.0049,179.4741,179.5959,67221.0
2019-03-05 09:30:00,206.95,208.11,206.06,206.99,24472.0,180.1007,181.1102,179.3261,180.1355,24472.0
2019-03-05 10:00:00,207.22,207.35,206.38,206.48,26501.0,180.3356,180.4488,179.6046,179.6916,26501.0
2019-03-05 10:30:00,206.57,207.03,206.33,206.48,9409.0,179.77,180.1703,179.5611,179.6916,9409.0
2019-03-05 11:00:00,206.49,207.17,206.49,206.64,31600.0,179.7003,180.2921,179.7003,179.8309,31600.0
2019-03-05 11:30:00,206.43,207.06,206.31,206.76,23639.0,179.6481,180.1964,179.5437,179.9353,23639.0
2019-03-05 12:00:00,206.68,206.78,206.26,206.51,11365.0,179.8657,179.9527,179.5002,179.7178,11365.0
2019-03-05 12:30:00,206.43,206.65,206.08,206.26,14632.0,179.6481,179.8396,179.3435,179.5002,14632.0
2019-03-05 13:00:00,206.25,206.67,206.0,206.11,16917.0,179.4915,179.857,179.2739,179.3696,16917.0
2019-03-05 13:30:00,206.34,206.45,205.88,206.45,2900.0,179.5698,179.6655,179.1695,179.6655,2900.0
2019-03-05 14:00:00,206.47,206.67,206.4,206.53,14498.0,179.6829,179.857,179.622,179.7352,14498.0
2019-03-05 14:30:00,206.4,206.56,206.01,206.56,17159.0,179.622,179.7613,179.2826,179.7613,17159.0
2019-03-05 15:00:00,206.63,206.83,206.49,206.58,8499.0,179.8222,179.9962,179.7003,179.7787,8499.0
2019-03-05 15:30:00,206.58,207.09,206.38,206.48,42174.0,179.7787,180.2225,179.6046,179.6916,42174.0
2019-03-06 09:30:00,206.84,208.67,206.81,207.37,17284.0,180.0049,181.5975,179.9788,180.4662,17284.0
2019-03-06 10:00:00,206.86,207.69,206.72,207.44,10084.0,180.0223,180.7447,179.9005,180.5271,10084.0
2019-03-06 10:30:00,207.38,207.59,205.91,206.68,32286.0,180.4749,180.6576,179.1956,179.8657,32286.0
2019-03-06 11:00:00,206.57,206.62,205.65,205.79,11833.0,179.77,179.8135,178.9693,179.0912,11833.0
2019-03-06 11:30:00,205.79,205.94,204.72,204.82,12036.0,179.0912,179.2217,178.16,178.247,12036.0
2019-03-06 12:00:00,205.15,205.35,204.96,205.08,4900.0,178.5342,178.7082,178.3688,178.4733,4900.0
2019-03-06 12:30:00,205.09,205.3,204.78,205.06,4307.0,178.482,178.6647,178.2122,178.4559,4307.0
2019-03-06 13:00:00,204.99,205.17,204.87,205.1,3000.0,178.395,178.5516,178.2905,178.4907,3000.0
2019-03-06 13:30:00,205.1,205.27,204.8,205.18,7082.0,178.4907,178.6386,178.2296,178.5603,7082.0
2019-03-06 14:00:00,205.01,205.12,204.63,204.95,8534.0,178.4124,178.5081,178.0817,178.3601,8534.0
2019-03-06 14:30:00,204.97,205.17,204.65,204.84,8512.0,178.3775,178.5516,178.0991,178.2644,8512.0
2019-03-06 15:00:00,204.91,204.95,204.03,204.45,9321.0,178.3253,178.3601,177.5595,177.925,9321.0
2019-03-06 15:30:00,204.37,205.21,204.37,204.57,38804.0,177.8554,178.5864,177.8554,178.0294,38804.0
2019-03-07 09:30:00,203.54,203.54,199.64,199.89,41532.0,177.1331,177.1331,173.7391,173.9566,41532.0
2019-03-07 10:00:00,199.79,200.25,199.46,200.24,18012.0,173.8696,174.2699,173.5824,174.2612,18012.0
2019-03-07 10:30:00,200.15,200.72,200.15,200.27,31999.0,174.1829,174.6789,174.1829,174.2873,31999.0
2019-03-07 11:00:00,200.19,200.61,199.92,200.37,47715.0,174.2177,174.5832,173.9827,174.3743,47715.0
2019-03-07 11:30:00,200.45,201.49,200.39,201.25,47638.0,174.444,175.349,174.3917,175.1402,47638.0
2019-03-07 12:00:00,201.21,201.48,201.05,201.48,18835.0,175.1054,175.3403,174.9661,175.3403,18835.0
2019-03-07 12:30:00,201.57,201.65,201.27,201.61,52470.0,175.4187,175.4883,175.1576,175.4535,52470.0
2019-03-07 13:00:00,201.62,201.62,201.08,201.53,14934.0,175.4622,175.4622,174.9922,175.3838,14934.0
2019-03-07 13:30:00,201.48,201.59,201.26,201.35,12769.0,175.3403,175.4361,175.1489,175.2272,12769.0
2019-03-07 14:00:00,201.28,201.47,201.15,201.47,3800.0,175.1663,175.3316,175.0531,175.3316,3800.0
2019-03-07 14:30:00,201.47,201.56,201.13,201.33,11703.0,175.3316,175.41,175.0357,175.2098,11703.0
2019-03-07 15:00:00,201.2,201.64,201.01,201.25,14050.0,175.0967,175.4796,174.9313,175.1402,14050.0
2019-03-07 15:30:00,201.35,201.58,201.11,201.46,47484.0,175.2272,175.4274,175.0183,175.3229,47484.0
2019-03-08 09:30:00,199.66,200.38,199.44,199.62,16047.0,173.7565,174.383,173.565,173.7216,16047.0
2019-03-08 10:00:00,199.61,200.18,199.55,199.91,3751.0,173.7129,174.209,173.6607,173.974,3751.0
2019-03-08 10:30:00,199.91,200.31,199.51,199.63,9294.0,173.974,174.3221,173.6259,173.7304,9294.0
2019-03-08 11:00:00,199.65,199.91,199.53,199.89,3400.0,173.7478,173.974,173.6433,173.9566,3400.0
2019-03-08 11:30:00,199.93,199.93,199.44,199.56,6537.0,173.9914,173.9914,173.565,173.6694,6537.0
2019-03-08 12:00:00,199.48,199.98,199.48,199.89,6435.0,173.5998,174.0349,173.5998,173.9566,6435.0
2019-03-08 12:30:00,199.77,199.78,199.41,199.55,3150.0,173.8522,173.8609,173.5389,173.6607,3150.0
2019-03-08 13:00:00,199.62,199.78,199.52,199.73,3575.0,173.7216,173.8609,173.6346,173.8174,3575.0
2019-03-08 13:30:00,199.8,200.12,199.36,199.37,10601.0,173.8783,174.1568,173.4954,173.5041,10601.0
2019-03-08 14:00:00,199.39,199.8,198.66,199.77,20200.0,173.5215,173.8783,172.8862,173.8522,20200.0
2019-03-08 14:30:00,199.87,200.25,199.84,199.94,5741.0,173.9392,174.2699,173.9131,174.0001,5741.0
2019-03-08 15:00:00,199.9,200.12,199.49,199.62,9826.0,173.9653,174.1568,173.6085,173.7216,9826.0
2019-03-08 15:30:00,199.61,200.22,199.58,200.09,46611.0,173.7129,174.2438,173.6868,174.1307,46611.0
2019-03-11 09:30:00,197.28,199.32,196.26,198.88,32163.0,171.6852,173.4606,170.7976,173.0777,32163.0
2019-03-11 10:00:00,198.92,199.14,198.28,198.95,35152.0,173.1125,173.3039,172.5555,173.1386,35152.0
2019-03-11 10:30:00,198.84,199.0,198.19,198.34,39228.0,173.0428,173.1821,172.4772,172.6077,39228.0
2019-03-11 11:00:00,198.24,198.98,198.05,198.85,16897.0,172.5207,173.1647,172.3553,173.0515,16897.0
2019-03-11 11:30:00,198.78,198.98,197.98,198.28,21810.0,172.9906,173.1647,172.2944,172.5555,21810.0
2019-03-11 12:00:00,198.22,198.29,197.47,198.09,11119.0,172.5033,172.5642,171.8506,172.3901,11119.0
2019-03-11 12:30:00,198.19,198.73,197.9,198.47,23330.0,172.4772,172.9471,172.2248,172.7208,23330.0
2019-03-11 13:00:00,198.45,198.9,198.24,198.69,8998.0,172.7034,173.0951,172.5207,172.9123,8998.0
2019-03-11 13:30:00,198.77,199.69,198.71,199.69,16266.0,172.9819,173.7826,172.9297,173.7826,16266.0
2019-03-11 14:00:00,199.65,200.38,199.49,200.21,34566.0,173.7478,174.383,173.6085,174.2351,34566.0
2019-03-11 14:30:00,200.17,200.35,199.58,199.75,27637.0,174.2003,174.3569,173.6868,173.8348,27637.0
2019-03-11 15:00:00,199.65,199.99,199.32,199.78,12600.0,173.7478,174.0436,173.4606,173.8609,12600.0
2019-03-11 15:30:00,199.81,200.85,199.81,200.49,83174.0,173.887,174.7921,173.887,174.4788,83174.0
2019-03-12 09:30:00,200.94,201.23,199.63,200.48,31571.0,174.8704,175.1228,173.7304,174.4701,31571.0
2019-03-12 10:00:00,200.5,200.75,200.03,200.55,43409.0,174.4875,174.705,174.0785,174.531,43409.0
2019-03-12 10:30:00,200.66,200.81,200.21,200.29,36261.0,174.6267,174.7573,174.2351,174.3047,36261.0
2019-03-12 11:00:00,200.27,201.92,200.25,201.4,43036.0,174.2873,175.7233,174.2699,175.2707,43036.0
2019-03-12 11:30:00,201.41,202.24,200.94,201.99,32814.0,175.2794,176.0017,174.8704,175.7842,32814.0
2019-03-12 12:00:00,201.99,202.16,201.36,201.98,21891.0,175.7842,175.9321,175.2359,175.7755,21891.0
2019-03-12 12:30:00,201.93,201.93,200.69,201.3,14112.0,175.732,175.732,174.6528,175.1837,14112.0
2019-03-12 13:00:00,201.39,201.54,201.02,201.38,22801.0,175.262,175.3926,174.94,175.2533,22801.0
2019-03-12 13:30:00,201.39,202.13,201.18,202.13,43631.0,175.262,175.906,175.0793,175.906,43631.0
2019-03-12 14:00:00,202.12,202.8,202.04,202.7,11392.0,175.8973,176.4891,175.8277,176.4021,11392.0
2019-03-12 14:30:00,202.71,203.09,202.69,203.06,14900.0,176.4108,176.7415,176.3934,176.7153,14900.0
2019-03-12 15:00:00,202.96,203.58,202.65,203.42,22423.0,176.6283,177.1679,176.3585,177.0286,22423.0
2019-03-12 15:30:00,203.4,203.83,202.97,203.73,68652.0,177.0112,177.3855,176.637,177.2984,68652.0
2019-03-13 09:30:00,204.54,207.63,204.54,207.63,27748.0,178.0033,180.6924,178.0033,180.6924,27748.0
2019-03-13 10:00:00,207.86,208.11,207.22,207.77,13375.0,180.8926,181.1102,180.3356,180.8143,13375.0
2019-03-13 10:30:00,207.92,208.56,207.64,208.12,21701.0,180.9448,181.5018,180.7011,181.1189,21701.0
2019-03-13 11:00:00,208.13,208.98,208.12,208.72,11752.0,181.1276,181.8673,181.1189,181.641,11752.0
2019-03-13 11:30:00,208.88,209.0,207.86,207.91,20864.0,181.7803,181.8847,180.8926,180.9361,20864.0
2019-03-13 12:00:00,207.92,208.58,207.79,208.53,11400.0,180.9448,181.5192,180.8317,181.4757,11400.0
2019-03-13 12:30:00,208.48,208.83,208.12,208.3,15222.0,181.4322,181.7368,181.1189,181.2755,15222.0
2019-03-13 13:00:00,208.28,208.83,208.28,208.6,7723.0,181.2581,181.7368,181.2581,181.5366,7723.0
2019-03-13 13:30:00,208.51,208.97,208.49,208.97,10515.0,181.4583,181.8586,181.4409,181.8586,10515.0
2019-03-13 14:00:00,209.0,209.54,208.96,209.24,16401.0,181.8847,182.3546,181.8499,182.0936,16401.0
2019-03-13 14:30:00,209.32,209.32,207.8,208.31,20967.0,182.1632,182.1632,180.8404,181.2842,20967.0
2019-03-13 15:00:00,208.18,208.35,207.53,207.99,21240.0,181.1711,181.319,180.6054,181.0057,21240.0
2019-03-13 15:30:00,207.91,208.33,207.6,207.87,64159.0,180.9361,181.3016,180.6663,180.9013,64159.0
2019-03-14 09:30:00,207.97,208.04,206.0,206.13,29864.0,180.9883,181.0493,179.2739,179.3871,29864.0
2019-03-14 10:00:00,205.84,206.26,205.27,206.15,7866.0,179.1347,179.5002,178.6386,179.4045,7866.0
2019-03-14 10:30:00,206.01,206.87,206.01,206.84,10976.0,179.2826,180.031,179.2826,180.0049,10976.0
2019-03-14 11:00:00,206.95,207.32,206.65,207.1,15390.0,180.1007,180.4227,179.8396,180.2312,15390.0
2019-03-14 11:30:00,207.04,208.24,206.99,207.63,12352.0,180.179,181.2233,180.1355,180.6924,12352.0
2019-03-14 12:00:00,207.66,207.76,207.06,207.47,12772.0,180.7186,180.8056,180.1964,180.5532,12772.0
2019-03-14 12:30:00,207.36,208.19,207.36,207.8,8700.0,180.4575,181.1798,180.4575,180.8404,8700.0
2019-03-14 13:00:00,207.72,208.0,207.62,207.62,10235.0,180.7708,181.0144,180.6837,180.6837,10235.0
2019-03-14 13:30:00,207.61,207.7,207.3,207.61,11452.0,180.675,180.7534,180.4053,180.675,11452.0
2019-03-14 14:00:00,207.56,207.86,207.49,207.86,11863.0,180.6315,180.8926,180.5706,180.8926,11863.0
2019-03-14 14:30:00,207.86,207.86,207.47,207.58,12754.0,180.8926,180.8926,180.5532,180.6489,12754.0
2019-03-14 15:00:00,207.61,207.89,207.31,207.49,18757.0,180.675,180.9187,180.414,180.5706,18757.0
2019-03-14 15:30:00,207.54,207.94,207.08,207.3,68506.0,180.6141,180.9622,180.2138,180.4053,68506.0
2019-03-15 09:30:00,207.27,208.27,206.19,207.07,88232.0,180.3792,181.2494,179.4393,180.2051,88232.0
2019-03-15 10:00:00,207.09,207.49,205.08,205.13,16715.0,180.2225,180.5706,178.4733,178.5168,16715.0
2019-03-15 10:30:00,205.1,205.27,203.99,204.21,14379.0,178.4907,178.6386,177.5247,177.7161,14379.0
2019-03-15 11:00:00,204.12,204.17,203.0,203.32,18541.0,177.6378,177.6813,176.6631,176.9416,18541.0
2019-03-15 11:30:00,203.33,203.46,202.53,203.37,13229.0,176.9503,177.0635,176.2541,176.9851,13229.0
2019-03-15 12:00:00,203.28,203.82,203.25,203.48,8571.0,176.9068,177.3767,176.8807,177.0809,8571.0
2019-03-15 12:30:00,203.55,204.14,203.47,204.0,9172.0,177.1418,177.6552,177.0722,177.5334,9172.0
2019-03-15 13:00:00,203.95,204.87,203.95,204.34,7714.0,177.4899,178.2905,177.4899,177.8293,7714.0
2019-03-15 13:30:00,204.37,204.79,204.23,204.78,12358.0,177.8554,178.2209,177.7336,178.2122,12358.0
2019-03-15 14:00:00,204.61,204.62,203.75,203.75,6354.0,178.0643,178.073,177.3158,177.3158,6354.0
2019-03-15 14:30:00,203.79,204.37,203.79,204.36,18050.0,177.3506,177.8554,177.3506,177.8467,18050.0
2019-03-15 15:00:00,204.37,204.69,203.87,204.65,19019.0,177.8554,178.1339,177.4203,178.0991,19019.0
2019-03-15 15:30:00,204.64,205.02,204.05,204.32,134026.0,178.0904,178.4211,177.5769,177.8119,134026.0
2019-03-18 09:30:00,204.75,205.46,203.69,205.37,48393.0,178.1861,178.804,177.2636,178.7257,48393.0
2019-03-18 10:00:00,205.48,206.79,205.43,206.64,9305.0,178.8214,179.9614,178.7779,179.8309,9305.0
2019-03-18 10:30:00,206.86,206.87,206.29,206.62,11589.0,180.0223,180.031,179.5263,179.8135,11589.0
2019-03-18 11:00:00,206.67,207.31,206.67,206.96,11615.0,179.857,180.414,179.857,180.1094,11615.0
2019-03-18 11:30:00,206.91,207.42,206.84,207.31,8800.0,180.0659,180.5097,180.0049,180.414,8800.0
2019-03-18 12:00:00,207.34,207.59,206.88,207.52,9390.0,180.4401,180.6576,180.0397,180.5967,9390.0
2019-03-18 12:30:00,207.46,207.81,207.36,207.78,7123.0,180.5445,180.8491,180.4575,180.823,7123.0
2019-03-18 13:00:00,207.81,208.27,207.62,208.17,6150.0,180.8491,181.2494,180.6837,181.1624,6150.0
2019-03-18 13:30:00,208.17,208.18,207.56,207.65,5807.0,181.1624,181.1711,180.6315,180.7098,5807.0
2019-03-18 14:00:00,207.7,207.77,207.35,207.46,17297.0,180.7534,180.8143,180.4488,180.5445,17297.0
2019-03-18 14:30:00,207.53,207.66,207.3,207.5,7841.0,180.6054,180.7186,180.4053,180.5793,7841.0
2019-03-18 15:00:00,207.43,207.59,207.21,207.21,11706.0,180.5184,180.6576,180.3269,180.3269,11706.0
2019-03-18 15:30:00,207.2,207.74,207.19,207.41,39140.0,180.3182,180.7882,180.3095,180.501,39140.0
2019-03-19 09:30:00,208.19,209.5,207.6,208.5,22275.0,181.1798,182.3198,180.6663,181.4496,22275.0
2019-03-19 10:00:00,208.62,208.74,206.94,207.06,10265.0,181.554,181.6584,180.092,180.1964,10265.0
2019-03-19 10:30:00,207.08,208.39,207.07,207.49,12096.0,180.2138,181.3538,180.2051,180.5706,12096.0
2019-03-19 11:00:00,207.54,208.19,207.47,207.92,5107.0,180.6141,181.1798,180.5532,180.9448,5107.0
2019-03-19 11:30:00,207.8,208.93,207.55,208.89,6644.0,180.8404,181.8238,180.6228,181.789,6644.0
2019-03-19 12:00:00,208.75,208.92,208.31,208.35,4757.0,181.6671,181.8151,181.2842,181.319,4757.0
2019-03-19 12:30:00,208.3,208.48,207.37,207.84,6569.0,181.2755,181.4322,180.4662,180.8752,6569.0
2019-03-19 13:00:00,207.75,207.86,207.31,207.66,8706.0,180.7969,180.8926,180.414,180.7186,8706.0
2019-03-19 13:30:00,207.63,207.73,206.75,206.75,28430.0,180.6924,180.7795,179.9266,179.9266,28430.0
2019-03-19 14:00:00,206.82,206.82,205.74,205.74,10856.0,179.9875,179.9875,179.0477,179.0477,10856.0
2019-03-19 14:30:00,205.72,205.91,205.33,205.33,13447.0,179.0302,179.1956,178.6908,178.6908,13447.0
2019-03-19 15:00:00,205.46,205.59,204.81,204.98,11410.0,178.804,178.9171,178.2383,178.3863,11410.0
2019-03-19 15:30:00,204.98,205.16,204.09,205.11,46796.0,178.3863,178.5429,177.6117,178.4994,46796.0
2019-03-20 09:30:00,205.17,205.45,204.04,204.57,31017.0,178.5516,178.7953,177.5682,178.0294,31017.0
2019-03-20 10:00:00,204.72,205.19,204.23,204.78,14951.0,178.16,178.569,177.7336,178.2122,14951.0
2019-03-20 10:30:00,204.76,205.29,204.35,204.97,9205.0,178.1948,178.656,177.838,178.3775,9205.0
2019-03-20 11:00:00,205.27,206.04,205.27,205.65,6806.0,178.6386,179.3087,178.6386,178.9693,6806.0
2019-03-20 11:30:00,205.6,205.93,204.8,204.98,5515.0,178.9258,179.213,178.2296,178.3863,5515.0
2019-03-20 12:00:00,204.99,205.11,204.3,204.52,6558.0,178.395,178.4994,177.7945,177.9859,6558.0
2019-03-20 12:30:00,204.51,204.51,203.87,204.41,6019.0,177.9772,177.9772,177.4203,177.8902,6019.0
2019-03-20 13:00:00,204.41,204.64,204.3,204.34,7286.0,177.8902,178.0904,177.7945,177.8293,7286.0
2019-03-20 13:30:00,204.5,204.91,204.5,204.86,5455.0,177.9685,178.3253,177.9685,178.2818,5455.0
2019-03-20 14:00:00,205.43,206.55,205.4,206.49,8542.0,178.7779,179.7526,178.7518,179.7003,8542.0
2019-03-20 14:30:00,206.48,206.78,206.32,206.32,6235.0,179.6916,179.9527,179.5524,179.5524,6235.0
2019-03-20 15:00:00,206.44,206.57,205.78,205.83,10774.0,179.6568,179.77,179.0825,179.126,10774.0
2019-03-20 15:30:00,205.65,205.65,204.55,204.75,39717.0,178.9693,178.9693,178.012,178.1861,39717.0
2019-03-21 09:30:00,204.0,206.52,204.0,206.52,5933.0,177.5334,179.7265,177.5334,179.7265,5933.0
2019-03-21 10:00:00,206.52,206.7,206.31,206.51,2800.0,179.7265,179.8831,179.5437,179.7178,2800.0
2019-03-21 10:30:00,206.51,207.73,206.48,207.73,7840.0,179.7178,180.7795,179.6916,180.7795,7840.0
2019-03-21 11:00:00,207.73,208.18,207.46,207.98,4405.0,180.7795,181.1711,180.5445,180.997,4405.0
2019-03-21 11:30:00,208.0,208.57,207.93,208.35,4400.0,181.0144,181.5105,180.9535,181.319,4400.0
2019-03-21 12:00:00,208.48,208.48,207.41,207.43,3761.0,181.4322,181.4322,180.501,180.5184,3761.0
2019-03-21 12:30:00,207.18,207.41,207.09,207.35,6520.0,180.3008,180.501,180.2225,180.4488,6520.0
2019-03-21 13:00:00,207.39,207.71,207.35,207.6,3540.0,180.4836,180.7621,180.4488,180.6663,3540.0
2019-03-21 13:30:00,207.72,207.82,207.33,207.45,4073.0,180.7708,180.8578,180.4314,180.5358,4073.0
2019-03-21 14:00:00,207.49,208.17,207.49,208.08,5700.0,180.5706,181.1624,180.5706,181.0841,5700.0
2019-03-21 14:30:00,208.19,208.42,207.95,208.0,7313.0,181.1798,181.38,180.9709,181.0144,7313.0
2019-03-21 15:00:00,207.96,208.35,207.76,208.33,9726.0,180.9796,181.319,180.8056,181.3016,9726.0
2019-03-21 15:30:00,208.21,208.47,207.68,207.78,23993.0,181.1972,181.4235,180.736,180.823,23993.0
2019-03-22 09:30:00,206.48,207.05,205.0,205.0,26705.0,179.6916,180.1877,178.4037,178.4037,26705.0
2019-03-22 10:00:00,205.1,205.1,203.64,203.66,7944.0,178.4907,178.4907,177.2201,177.2375,7944.0
2019-03-22 10:30:00,203.74,204.06,203.19,203.26,5800.0,177.3071,177.5856,176.8285,176.8894,5800.0
2019-03-22 11:00:00,202.89,203.5,202.08,203.09,30603.0,176.5674,177.0983,175.8625,176.7415,30603.0
2019-03-22 11:30:00,202.98,203.23,202.3,202.3,37675.0,176.6457,176.8633,176.0539,176.0539,37675.0
2019-03-22 12:00:00,202.31,203.09,202.31,202.87,9829.0,176.0627,176.7415,176.0627,176.55,9829.0
2019-03-22 12:30:00,202.86,203.04,201.88,202.43,33691.0,176.5413,176.6979,175.6884,176.1671,33691.0
2019-03-22 13:00:00,202.46,202.54,202.05,202.3,45209.0,176.1932,176.2628,175.8364,176.0539,45209.0
2019-03-22 13:30:00,202.27,202.53,201.61,201.66,12331.0,176.0278,176.2541,175.4535,175.497,12331.0
2019-03-22 14:00:00,201.77,203.34,201.77,203.3,6111.0,175.5927,176.959,175.5927,176.9242,6111.0
2019-03-22 14:30:00,203.0,203.98,202.64,203.93,6477.0,176.6631,177.516,176.3498,177.4725,6477.0
2019-03-22 15:00:00,204.02,204.14,203.62,203.84,9900.0,177.5508,177.6552,177.2027,177.3942,9900.0
2019-03-22 15:30:00,203.62,203.91,202.95,203.04,60931.0,177.2027,177.4551,176.6196,176.6979,60931.0
2019-03-25 09:30:00,203.41,204.75,202.36,203.51,23873.0,177.0199,178.1861,176.1062,177.107,23873.0
2019-03-25 10:00:00,203.66,203.66,203.18,203.36,4300.0,177.2375,177.2375,176.8198,176.9764,4300.0
2019-03-25 10:30:00,203.45,203.72,202.92,203.37,16739.0,177.0548,177.2897,176.5935,176.9851,16739.0
2019-03-25 11:00:00,203.52,204.28,203.25,204.27,5250.0,177.1157,177.7771,176.8807,177.7684,5250.0
2019-03-25 11:30:00,204.3,204.39,202.74,202.74,4650.0,177.7945,177.8728,176.4369,176.4369,4650.0
2019-03-25 12:00:00,202.83,203.02,202.63,202.77,24235.0,176.5152,176.6805,176.3411,176.463,24235.0
2019-03-25 12:30:00,202.88,202.88,202.17,202.5,4100.0,176.5587,176.5587,175.9408,176.228,4100.0
2019-03-25 13:00:00,202.65,202.97,202.38,202.66,6022.0,176.3585,176.637,176.1236,176.3672,6022.0
2019-03-25 13:30:00,202.72,202.72,201.88,201.99,17440.0,176.4195,176.4195,175.6884,175.7842,17440.0
2019-03-25 14:00:00,201.97,202.19,201.82,201.98,10091.0,175.7668,175.9582,175.6362,175.7755,10091.0
2019-03-25 14:30:00,202.04,202.95,202.03,202.95,5201.0,175.8277,176.6196,175.819,176.6196,5201.0
2019-03-25 15:00:00,202.91,203.48,202.87,203.36,4841.0,176.5848,177.0809,176.55,176.9764,4841.0
2019-03-25 15:30:00,203.29,203.68,202.89,203.34,22834.0,176.9155,177.2549,176.5674,176.959,22834.0
2019-03-26 09:30:00,204.7,205.82,204.4,204.83,16759.0,178.1426,179.1173,177.8815,178.2557,16759.0
2019-03-26 10:00:00,204.53,204.53,203.35,204.05,29514.0,177.9946,177.9946,176.9677,177.5769,29514.0
2019-03-26 10:30:00,204.06,204.64,203.73,204.36,18016.0,177.5856,178.0904,177.2984,177.8467,18016.0
2019-03-26 11:00:00,204.39,204.51,203.41,203.57,6436.0,177.8728,177.9772,177.0199,177.1592,6436.0
2019-03-26 11:30:00,203.42,203.42,202.22,202.6,11545.0,177.0286,177.0286,175.9843,176.315,11545.0
2019-03-26 12:00:00,202.72,203.53,202.64,203.08,8907.0,176.4195,177.1244,176.3498,176.7328,8907.0
2019-03-26 12:30:00,202.89,202.89,202.35,202.36,5000.0,176.5674,176.5674,176.0975,176.1062,5000.0
2019-03-26 13:00:00,202.45,202.73,202.39,202.46,4692.0,176.1845,176.4282,176.1323,176.1932,4692.0
2019-03-26 13:30:00,202.37,202.37,201.21,201.21,17592.0,176.1149,176.1149,175.1054,175.1054,17592.0
2019-03-26 14:00:00,201.27,201.97,201.07,201.9,10222.0,175.1576,175.7668,174.9835,175.7058,10222.0
2019-03-26 14:30:00,201.81,202.97,201.55,202.97,9900.0,175.6275,176.637,175.4013,176.637,9900.0
2019-03-26 15:00:00,203.09,203.1,202.55,202.55,5212.0,176.7415,176.7502,176.2715,176.2715,5212.0
2019-03-26 15:30:00,202.63,203.6,202.29,203.21,46251.0,176.3411,177.1853,176.0452,176.8459,46251.0
2019-03-27 09:30:00,198.2,205.55,197.0,203.8,61909.0,172.4859,178.8823,171.4416,177.3593,61909.0
2019-03-27 10:00:00,203.77,205.41,203.77,205.21,5773.0,177.3332,178.7605,177.3332,178.5864,5773.0
2019-03-27 10:30:00,205.28,205.35,203.01,203.09,7828.0,178.6473,178.7082,176.6718,176.7415,7828.0
2019-03-27 11:00:00,203.18,203.19,202.44,202.44,9595.0,176.8198,176.8285,176.1758,176.1758,9595.0
2019-03-27 11:30:00,202.18,202.35,201.26,201.8,10793.0,175.9495,176.0975,175.1489,175.6188,10793.0
2019-03-27 12:00:00,201.75,202.83,201.75,202.83,7128.0,175.5753,176.5152,175.5753,176.5152,7128.0
2019-03-27 12:30:00,202.8,203.04,202.56,202.7,8379.0,176.4891,176.6979,176.2802,176.4021,8379.0
2019-03-27 13:00:00,202.62,203.47,202.42,203.39,5626.0,176.3324,177.0722,176.1584,177.0025,5626.0
2019-03-27 13:30:00,203.28,203.29,203.0,203.1,7071.0,176.9068,176.9155,176.6631,176.7502,7071.0
2019-03-27 14:00:00,203.2,203.74,203.02,203.13,8665.0,176.8372,177.3071,176.6805,176.7763,8665.0
2019-03-27 14:30:00,203.28,203.4,202.53,202.59,8466.0,176.9068,177.0112,176.2541,176.3063,8466.0
2019-03-27 15:00:00,202.62,202.72,202.22,202.72,14863.0,176.3324,176.4195,175.9843,176.4195,14863.0
2019-03-27 15:30:00,202.73,203.24,202.73,202.94,37094.0,176.4282,176.872,176.4282,176.6109,37094.0
2019-03-28 09:30:00,203.3,203.99,202.9,203.76,28741.0,176.9242,177.5247,176.5761,177.3245,28741.0
2019-03-28 10:00:00,204.18,204.6,203.63,203.86,24925.0,177.69,178.0556,177.2114,177.4116,24925.0
2019-03-28 10:30:00,204.04,204.59,203.78,203.89,5988.0,177.5682,178.0468,177.3419,177.4377,5988.0
2019-03-28 11:00:00,203.85,203.86,202.8,202.81,8037.0,177.4029,177.4116,176.4891,176.4978,8037.0
2019-03-28 11:30:00,202.89,203.47,202.68,203.47,4489.0,176.5674,177.0722,176.3846,177.0722,4489.0
2019-03-28 12:00:00,203.56,203.65,203.14,203.65,7719.0,177.1505,177.2288,176.785,177.2288,7719.0
2019-03-28 12:30:00,203.64,204.11,203.61,204.05,2209.0,177.2201,177.6291,177.194,177.5769,2209.0
2019-03-28 13:00:00,204.1,204.87,204.1,204.83,5200.0,177.6204,178.2905,177.6204,178.2557,5200.0
2019-03-28 13:30:00,204.74,205.15,204.6,205.05,5784.0,178.1774,178.5342,178.0556,178.4472,5784.0
2019-03-28 14:00:00,204.99,205.06,204.72,204.87,3700.0,178.395,178.4559,178.16,178.2905,3700.0
2019-03-28 14:30:00,204.77,205.03,204.75,204.8,3400.0,178.2035,178.4298,178.1861,178.2296,3400.0
2019-03-28 15:00:00,204.96,205.35,204.85,205.15,3448.0,178.3688,178.7082,178.2731,178.5342,3448.0
2019-03-28 15:30:00,205.19,205.34,204.89,205.13,14374.0,178.569,178.6995,178.3079,178.5168,14374.0
2019-03-29 09:30:00,206.69,207.32,206.41,207.03,7371.0,179.8744,180.4227,179.6307,180.1703,7371.0
2019-03-29 10:00:00,206.91,207.58,206.71,207.37,10611.0,180.0659,180.6489,179.8918,180.4662,10611.0
2019-03-29 10:30:00,207.27,207.4,206.83,207.01,17104.0,180.3792,180.4923,179.9962,180.1529,17104.0
2019-03-29 11:00:00,207.02,207.23,206.9,207.06,10775.0,180.1616,180.3443,180.0572,180.1964,10775.0
2019-03-29 11:30:00,207.12,207.29,206.87,207.0,17060.0,180.2486,180.3966,180.031,180.1442,17060.0
2019-03-29 12:00:00,206.97,207.25,206.95,207.06,14192.0,180.1181,180.3617,180.1007,180.1964,14192.0
2019-03-29 12:30:00,207.1,207.15,206.63,207.15,22384.0,180.2312,180.2747,179.8222,180.2747,22384.0
2019-03-29 13:00:00,207.02,207.15,206.93,207.0,3573.0,180.1616,180.2747,180.0833,180.1442,3573.0
2019-03-29 13:30:00,206.85,207.06,206.72,207.06,3473.0,180.0136,180.1964,179.9005,180.1964,3473.0
2019-03-29 14:00:00,207.03,207.24,206.94,207.14,3330.0,180.1703,180.353,180.092,180.266,3330.0
2019-03-29 14:30:00,207.03,207.43,206.98,207.23,5175.0,180.1703,180.5184,180.1268,180.3443,5175.0
2019-03-29 15:00:00,207.21,207.51,207.15,207.28,2500.0,180.3269,180.588,180.2747,180.3879,2500.0
2019-03-29 15:30:00,207.34,207.63,207.05,207.19,33080.0,180.4401,180.6924,180.1877,180.3095,33080.0
2019-04-01 09:30:00,208.74,209.86,208.69,209.52,13987.0,181.6584,182.6331,181.6149,182.3372,13987.0
2019-04-01 10:00:00,209.9,211.43,209.9,211.27,14868.0,182.6679,183.9994,182.6679,183.8602,14868.0
2019-04-01 10:30:00,211.31,211.49,210.56,211.49,11579.0,183.895,184.0517,183.2423,184.0517,11579.0
2019-04-01 11:00:00,211.38,211.67,210.12,210.81,39280.0,183.9559,184.2083,182.8594,183.4599,39280.0
2019-04-01 11:30:00,210.77,211.52,210.3,210.88,53043.0,183.4251,184.0778,183.016,183.5208,53043.0
2019-04-01 12:00:00,210.8,210.93,210.53,210.53,10408.0,183.4512,183.5643,183.2162,183.2162,10408.0
2019-04-01 12:30:00,210.58,211.35,210.42,211.3,4326.0,183.2597,183.9298,183.1205,183.8863,4326.0
2019-04-01 13:00:00,211.34,211.38,211.11,211.16,5230.0,183.9211,183.9559,183.721,183.7645,5230.0
2019-04-01 13:30:00,211.15,211.78,211.0,211.57,7320.0,183.7558,184.304,183.6252,184.1213,7320.0
2019-04-01 14:00:00,211.63,212.39,211.63,212.29,13454.0,184.1735,184.8349,184.1735,184.7479,13454.0
2019-04-01 14:30:00,212.27,212.69,212.23,212.3,15868.0,184.7305,185.096,184.6956,184.7566,15868.0
2019-04-01 15:00:00,212.29,212.73,212.19,212.49,12937.0,184.7479,185.1308,184.6608,184.9219,12937.0
2019-04-01 15:30:00,212.46,212.52,212.19,212.41,43573.0,184.8958,184.948,184.6608,184.8523,43573.0
2019-04-02 09:30:00,212.78,212.78,211.1,212.77,18580.0,185.1743,185.1743,183.7123,185.1656,18580.0
2019-04-02 10:00:00,212.54,213.01,211.91,212.47,9512.0,184.9654,185.3745,184.4172,184.9045,9512.0
2019-04-02 10:30:00,212.55,212.59,212.04,212.2,8745.0,184.9741,185.0089,184.5303,184.6695,8745.0
2019-04-02 11:00:00,212.09,212.25,211.3,211.76,15068.0,184.5738,184.7131,183.8863,184.2866,15068.0
2019-04-02 11:30:00,211.81,212.24,211.74,211.98,8005.0,184.3301,184.7044,184.2692,184.4781,8005.0
2019-04-02 12:00:00,212.14,212.2,211.54,211.74,9234.0,184.6173,184.6695,184.0952,184.2692,9234.0
2019-04-02 12:30:00,211.66,211.69,210.88,211.0,26875.0,184.1996,184.2257,183.5208,183.6252,26875.0
2019-04-02 13:00:00,211.0,211.38,210.63,210.71,9269.0,183.6252,183.9559,183.3032,183.3729,9269.0
2019-04-02 13:30:00,210.61,211.12,210.54,210.78,11822.0,183.2858,183.7297,183.2249,183.4338,11822.0
2019-04-02 14:00:00,210.78,211.19,210.71,211.19,2933.0,183.4338,183.7906,183.3729,183.7906,2933.0
2019-04-02 14:30:00,211.09,211.19,210.85,210.95,13051.0,183.7036,183.7906,183.4947,183.5817,13051.0
2019-04-02 15:00:00,210.95,211.19,210.88,211.16,7548.0,183.5817,183.7906,183.5208,183.7645,7548.0
2019-04-02 15:30:00,211.19,211.25,210.81,210.82,20689.0,183.7906,183.8428,183.4599,183.4686,20689.0
2019-04-03 09:30:00,211.9,212.12,210.6,210.6,17580.0,184.4085,184.5999,183.2771,183.2771,17580.0
2019-04-03 10:00:00,210.42,210.5,209.48,209.48,16167.0,183.1205,183.1901,182.3024,182.3024,16167.0
2019-04-03 10:30:00,209.63,210.03,209.12,209.99,9950.0,182.433,182.7811,181.9891,182.7463,9950.0
2019-04-03 11:00:00,210.01,210.2,208.97,209.13,4883.0,182.7637,182.929,181.8586,181.9978,4883.0
2019-04-03 11:30:00,209.13,209.64,208.9,209.32,5777.0,181.9978,182.4417,181.7977,182.1632,5777.0
2019-04-03 12:00:00,209.38,209.38,208.95,209.15,3714.0,182.2154,182.2154,181.8412,182.0152,3714.0
2019-04-03 12:30:00,209.15,209.25,208.85,208.93,9200.0,182.0152,182.1023,181.7542,181.8238,9200.0
2019-04-03 13:00:00,209.02,209.05,208.46,208.83,11799.0,181.9021,181.9282,181.4148,181.7368,11799.0
2019-04-03 13:30:00,208.84,209.0,208.4,208.45,9673.0,181.7455,181.8847,181.3625,181.4061,9673.0
2019-04-03 14:00:00,208.49,208.49,207.56,208.31,22375.0,181.4409,181.4409,180.6315,181.2842,22375.0
2019-04-03 14:30:00,208.19,208.2,207.58,207.81,10057.0,181.1798,181.1885,180.6489,180.8491,10057.0
2019-04-03 15:00:00,207.77,207.77,207.11,207.51,11029.0,180.8143,180.8143,180.2399,180.588,11029.0
2019-04-03 15:30:00,207.46,208.71,207.34,208.59,42025.0,180.5445,181.6323,180.4401,181.5279,42025.0
2019-04-04 09:30:00,208.94,211.3,208.94,210.88,9694.0,181.8325,183.8863,181.8325,183.5208,9694.0
2019-04-04 10:00:00,210.94,211.53,210.9,211.15,20025.0,183.573,184.0865,183.5382,183.7558,20025.0
2019-04-04 10:30:00,211.17,212.29,210.89,211.6,16633.0,183.7732,184.7479,183.5295,184.1474,16633.0
2019-04-04 11:00:00,211.37,212.1,211.36,211.6,8398.0,183.9472,184.5825,183.9385,184.1474,8398.0
2019-04-04 11:30:00,211.52,211.92,210.21,210.59,14382.0,184.0778,184.4259,182.9377,183.2684,14382.0
2019-04-04 12:00:00,210.5,210.57,209.95,210.3,5313.0,183.1901,183.251,182.7115,183.016,5313.0
2019-04-04 12:30:00,210.24,210.37,209.88,210.21,13961.0,182.9638,183.077,182.6505,182.9377,13961.0
2019-04-04 13:00:00,210.05,210.28,209.81,210.17,24154.0,182.7985,182.9986,182.5896,182.9029,24154.0
2019-04-04 13:30:00,210.12,210.21,209.85,210.16,4720.0,182.8594,182.9377,182.6244,182.8942,4720.0
2019-04-04 14:00:00,210.04,210.52,210.04,210.17,2976.0,182.7898,183.2075,182.7898,182.9029,2976.0
2019-04-04 14:30:00,210.21,210.21,209.85,209.85,5572.0,182.9377,182.9377,182.6244,182.6244,5572.0
2019-04-04 15:00:00,209.89,210.09,209.44,209.56,27019.0,182.6592,182.8333,182.2676,182.372,27019.0
2019-04-04 15:30:00,209.5,209.78,209.4,209.51,15755.0,182.3198,182.5635,182.2328,182.3285,15755.0
2019-04-05 09:30:00,209.74,211.04,209.73,210.2,12388.0,182.5287,183.66,182.52,182.929,12388.0
2019-04-05 10:00:00,210.43,211.35,210.43,211.17,3509.0,183.1292,183.9298,183.1292,183.7732,3509.0
2019-04-05 10:30:00,211.19,211.75,211.09,211.46,4450.0,183.7906,184.2779,183.7036,184.0255,4450.0
2019-04-05 11:00:00,211.52,211.88,211.18,211.31,4000.0,184.0778,184.3911,183.7819,183.895,4000.0
2019-04-05 11:30:00,211.44,211.97,211.15,211.82,5368.0,184.0081,184.4694,183.7558,184.3388,5368.0
2019-04-05 12:00:00,211.8,211.88,211.06,211.2,3963.0,184.3214,184.3911,183.6774,183.7993,3963.0
2019-04-05 12:30:00,211.12,211.14,210.67,211.0,3075.0,183.7297,183.7471,183.338,183.6252,3075.0
2019-04-05 13:00:00,211.06,211.23,210.96,210.97,2500.0,183.6774,183.8254,183.5904,183.5991,2500.0
2019-04-05 13:30:00,210.92,211.72,210.91,211.57,20994.0,183.5556,184.2518,183.5469,184.1213,20994.0
2019-04-05 14:00:00,211.37,211.69,211.31,211.53,4694.0,183.9472,184.2257,183.895,184.0865,4694.0
2019-04-05 14:30:00,211.51,211.63,211.36,211.49,3565.0,184.0691,184.1735,183.9385,184.0517,3565.0
2019-04-05 15:00:00,211.54,212.16,211.39,212.07,5730.0,184.0952,184.6347,183.9646,184.5564,5730.0
2019-04-05 15:30:00,212.12,212.86,211.88,212.8,40370.0,184.5999,185.2439,184.3911,185.1917,40370.0
2019-04-08 09:30:00,211.21,212.49,210.19,211.62,9105.0,183.808,184.9219,182.9203,184.1648,9105.0
2019-04-08 10:00:00,211.27,212.36,210.85,211.99,8065.0,183.8602,184.8088,183.4947,184.4868,8065.0
2019-04-08 10:30:00,212.26,213.12,212.04,213.09,6100.0,184.7218,185.4702,184.5303,185.4441,6100.0
2019-04-08 11:00:00,213.18,213.44,212.17,212.55,7741.0,185.5224,185.7487,184.6434,184.9741,7741.0
2019-04-08 11:30:00,212.93,213.46,212.93,213.12,4000.0,185.3048,185.7661,185.3048,185.4702,4000.0
2019-04-08 12:00:00,213.0,213.5,212.55,213.5,4164.0,185.3658,185.8009,184.9741,185.8009,4164.0
2019-04-08 12:30:00,213.51,213.62,213.05,213.27,12501.0,185.8096,185.9053,185.4093,185.6007,12501.0
2019-04-08 13:00:00,213.14,213.35,212.95,213.13,4346.0,185.4876,185.6703,185.3222,185.4789,4346.0
2019-04-08 13:30:00,213.05,213.74,212.95,213.59,4950.0,185.4093,186.0097,185.3222,185.8792,4950.0
2019-04-08 14:00:00,213.63,214.15,213.44,213.91,4262.0,185.914,186.3666,185.7487,186.1577,4262.0
2019-04-08 14:30:00,214.01,214.01,213.07,213.21,3700.0,186.2447,186.2447,185.4267,185.5485,3700.0
2019-04-08 15:00:00,213.27,213.45,213.18,213.41,6586.0,185.6007,185.7574,185.5224,185.7226,6586.0
2019-04-08 15:30:00,213.4,214.49,213.36,214.31,27583.0,185.7139,186.6624,185.679,186.5058,27583.0
2019-04-09 09:30:00,212.95,214.48,211.2,212.56,15947.0,185.3222,186.6537,183.7993,184.9828,15947.0
2019-04-09 10:00:00,212.47,213.39,211.98,212.76,8995.0,184.9045,185.7052,184.4781,185.1569,8995.0
2019-04-09 10:30:00,212.7,213.83,212.65,213.83,10381.0,185.1047,186.0881,185.0612,186.0881,10381.0
2019-04-09 11:00:00,213.68,213.92,213.17,213.41,10307.0,185.9575,186.1664,185.5137,185.7226,10307.0
2019-04-09 11:30:00,213.64,213.89,212.98,213.08,9927.0,185.9227,186.1403,185.3483,185.4354,9927.0
2019-04-09 12:00:00,213.12,213.35,212.85,213.03,10919.0,185.4702,185.6703,185.2352,185.3919,10919.0
2019-04-09 12:30:00,212.85,213.05,212.78,212.79,5408.0,185.2352,185.4093,185.1743,185.183,5408.0
2019-04-09 13:00:00,212.67,212.87,212.49,212.85,6842.0,185.0786,185.2526,184.9219,185.2352,6842.0
2019-04-09 13:30:00,212.73,212.95,212.6,212.78,13666.0,185.1308,185.3222,185.0176,185.1743,13666.0
2019-04-09 14:00:00,212.75,213.19,212.73,212.74,5929.0,185.1482,185.5311,185.1308,185.1395,5929.0
2019-04-09 14:30:00,212.7,212.91,212.63,212.77,39074.0,185.1047,185.2874,185.0438,185.1656,39074.0
2019-04-09 15:00:00,212.76,212.98,212.67,212.79,17838.0,185.1569,185.3483,185.0786,185.183,17838.0
2019-04-09 15:30:00,212.77,213.2,212.65,212.96,38985.0,185.1656,185.5398,185.0612,185.3309,38985.0
2019-04-10 09:30:00,212.64,212.83,211.56,212.08,29214.0,185.0525,185.2178,184.1126,184.5651,29214.0
2019-04-10 10:00:00,212.02,212.02,210.8,210.94,28879.0,184.5129,184.5129,183.4512,183.573,28879.0
2019-04-10 10:30:00,210.98,211.78,210.91,211.69,5383.0,183.6078,184.304,183.5469,184.2257,5383.0
2019-04-10 11:00:00,211.8,211.99,211.5,211.5,5308.0,184.3214,184.4868,184.0604,184.0604,5308.0
2019-04-10 11:30:00,211.61,211.92,211.51,211.51,3090.0,184.1561,184.4259,184.0691,184.0691,3090.0
2019-04-10 12:00:00,211.4,211.6,211.37,211.41,2455.0,183.9733,184.1474,183.9472,183.982,2455.0
2019-04-10 12:30:00,211.41,211.55,211.15,211.15,2824.0,183.982,184.1039,183.7558,183.7558,2824.0
2019-04-10 13:00:00,211.25,211.46,211.04,211.45,7417.0,183.8428,184.0255,183.66,184.0168,7417.0
2019-04-10 13:30:00,211.38,211.84,211.36,211.79,3000.0,183.9559,184.3562,183.9385,184.3127,3000.0
2019-04-10 14:00:00,211.81,211.91,211.42,211.87,2400.0,184.3301,184.4172,183.9907,184.3824,2400.0
2019-04-10 14:30:00,211.83,212.1,211.67,211.74,3000.0,184.3475,184.5825,184.2083,184.2692,3000.0
2019-04-10 15:00:00,211.84,212.13,211.84,212.05,5400.0,184.3562,184.6086,184.3562,184.539,5400.0
2019-04-10 15:30:00,211.92,212.42,211.56,212.23,25688.0,184.4259,184.861,184.1126,184.6956,25688.0
2019-04-11 09:30:00,212.29,214.95,211.52,214.92,31697.0,184.7479,187.0628,184.0778,187.0367,31697.0
2019-04-11 10:00:00,215.01,215.72,214.36,215.72,18133.0,187.115,187.7329,186.5493,187.7329,18133.0
2019-04-11 10:30:00,215.7,216.54,215.49,216.35,19496.0,187.7155,188.4465,187.5327,188.2811,19496.0
2019-04-11 11:00:00,216.42,217.25,216.17,216.65,6697.0,188.342,189.0644,188.1245,188.5422,6697.0
2019-04-11 11:30:00,216.66,216.78,215.71,216.1,15475.0,188.5509,188.6553,187.7242,188.0636,15475.0
2019-04-11 12:00:00,216.2,216.91,216.2,216.67,12796.0,188.1506,188.7685,188.1506,188.5596,12796.0
2019-04-11 12:30:00,216.67,217.6,216.67,217.47,13189.0,188.5596,189.369,188.5596,189.2558,13189.0
2019-04-11 13:00:00,217.47,218.05,217.4,217.8,9965.0,189.2558,189.7606,189.1949,189.543,9965.0
2019-04-11 13:30:00,217.85,218.27,217.64,218.09,6834.0,189.5865,189.952,189.4038,189.7954,6834.0
2019-04-11 14:00:00,218.02,218.31,217.26,217.26,11785.0,189.7345,189.9868,189.0731,189.0731,11785.0
2019-04-11 14:30:00,217.31,217.44,216.72,217.43,13132.0,189.1166,189.2297,188.6031,189.221,13132.0
2019-04-11 15:00:00,217.35,217.98,217.35,217.89,8978.0,189.1514,189.6997,189.1514,189.6213,8978.0
2019-04-11 15:30:00,217.88,218.58,217.46,217.55,52871.0,189.6126,190.2218,189.2471,189.3254,52871.0
2019-04-12 09:30:00,219.07,219.39,218.46,219.22,16799.0,190.6482,190.9267,190.1174,190.7788,16799.0
2019-04-12 10:00:00,218.94,219.35,218.63,219.09,19567.0,190.5351,190.8919,190.2653,190.6656,19567.0
2019-04-12 10:30:00,219.23,219.52,218.83,219.34,10801.0,190.7875,191.0399,190.4394,190.8832,10801.0
2019-04-12 11:00:00,219.26,219.47,218.83,219.26,14875.0,190.8136,190.9963,190.4394,190.8136,14875.0
2019-04-12 11:30:00,219.38,219.88,219.16,219.72,15102.0,190.918,191.3532,190.7266,191.2139,15102.0
2019-04-12 12:00:00,219.62,220.02,219.45,219.76,5020.0,191.1269,191.475,190.9789,191.2487,5020.0
2019-04-12 12:30:00,219.69,219.91,219.53,219.91,6248.0,191.1878,191.3793,191.0486,191.3793,6248.0
2019-04-12 13:00:00,219.85,219.94,219.36,219.69,8839.0,191.327,191.4054,190.9006,191.1878,8839.0
2019-04-12 13:30:00,219.67,219.67,219.0,219.12,6810.0,191.1704,191.1704,190.5873,190.6918,6810.0
2019-04-12 14:00:00,219.05,219.38,218.55,218.55,9163.0,190.6308,190.918,190.1957,190.1957,9163.0
2019-04-12 14:30:00,218.51,218.73,218.33,218.44,8373.0,190.1609,190.3524,190.0042,190.1,8373.0
2019-04-12 15:00:00,218.59,218.88,218.3,218.86,8849.0,190.2305,190.4829,189.9781,190.4655,8849.0
2019-04-12 15:30:00,218.93,219.38,218.59,219.27,37214.0,190.5264,190.918,190.2305,190.8223,37214.0
2019-04-15 09:30:00,219.09,219.28,217.13,218.35,11309.0,190.6656,190.831,188.9599,190.0217,11309.0
2019-04-15 10:00:00,218.42,219.06,218.42,218.5,2900.0,190.0826,190.6395,190.0826,190.1522,2900.0
2019-04-15 10:30:00,218.49,218.71,218.28,218.65,6000.0,190.1435,190.3349,189.9607,190.2827,6000.0
2019-04-15 11:00:00,218.55,219.14,218.49,219.08,2681.0,190.1957,190.7092,190.1435,190.6569,2681.0
2019-04-15 11:30:00,218.84,218.95,218.64,218.89,3300.0,190.4481,190.5438,190.274,190.4916,3300.0
2019-04-15 12:00:00,218.87,219.01,218.44,218.64,6900.0,190.4742,190.596,190.1,190.274,6900.0
2019-04-15 12:30:00,218.61,218.89,218.46,218.64,3950.0,190.2479,190.4916,190.1174,190.274,3950.0
2019-04-15 13:00:00,218.67,218.84,218.61,218.74,1438.0,190.3001,190.4481,190.2479,190.3611,1438.0
2019-04-15 13:30:00,218.9,218.94,218.5,218.67,8200.0,190.5003,190.5351,190.1522,190.3001,8200.0
2019-04-15 14:00:00,218.62,218.74,218.54,218.74,3200.0,190.2566,190.3611,190.187,190.3611,3200.0
2019-04-15 14:30:00,218.72,218.9,218.55,218.88,5374.0,190.3436,190.5003,190.1957,190.4829,5374.0
2019-04-15 15:00:00,218.9,219.13,218.67,218.92,6665.0,190.5003,190.7005,190.3001,190.5177,6665.0
2019-04-15 15:30:00,218.9,219.25,218.66,219.11,82056.0,190.5003,190.8049,190.2914,190.683,82056.0
2019-04-16 09:30:00,220.18,221.73,219.4,221.19,12436.0,191.6142,192.9631,190.9354,192.4932,12436.0
2019-04-16 10:00:00,221.39,221.39,220.8,221.26,8841.0,192.6672,192.6672,192.1538,192.5541,8841.0
2019-04-16 10:30:00,220.99,220.99,220.46,220.68,8956.0,192.3191,192.3191,191.8579,192.0494,8956.0
2019-04-16 11:00:00,220.7,221.26,220.64,221.23,17332.0,192.0668,192.5541,192.0145,192.528,17332.0
2019-04-16 11:30:00,221.12,221.23,220.86,221.16,12973.0,192.4323,192.528,192.206,192.4671,12973.0
2019-04-16 12:00:00,221.21,221.48,220.84,221.3,8401.0,192.5106,192.7456,192.1886,192.5889,8401.0
2019-04-16 12:30:00,221.3,221.37,221.13,221.16,6486.0,192.5889,192.6498,192.441,192.4671,6486.0
2019-04-16 13:00:00,221.15,221.15,220.83,220.94,7406.0,192.4584,192.4584,192.1799,192.2756,7406.0
2019-04-16 13:30:00,220.86,221.16,220.86,220.98,5169.0,192.206,192.4671,192.206,192.3104,5169.0
2019-04-16 14:00:00,221.05,221.41,220.91,221.29,4593.0,192.3714,192.6847,192.2495,192.5802,4593.0
2019-04-16 14:30:00,221.34,221.54,221.17,221.28,5412.0,192.6237,192.7978,192.4758,192.5715,5412.0
2019-04-16 15:00:00,221.28,221.38,221.17,221.25,15704.0,192.5715,192.6585,192.4758,192.5454,15704.0
2019-04-16 15:30:00,221.3,221.3,220.98,221.06,54604.0,192.5889,192.5889,192.3104,192.3801,54604.0
2019-04-17 09:30:00,221.5,222.99,219.0,221.4,30231.0,192.763,194.0597,190.5873,192.6759,30231.0
2019-04-17 10:00:00,221.34,221.68,219.9,220.4,8159.0,192.6237,192.9196,191.3706,191.8057,8159.0
2019-04-17 10:30:00,220.46,220.82,220.23,220.27,3962.0,191.8579,192.1712,191.6577,191.6926,3962.0
2019-04-17 11:00:00,220.29,220.73,219.92,220.17,10139.0,191.71,192.0929,191.388,191.6055,10139.0
2019-04-17 11:30:00,220.18,220.7,220.05,220.26,28100.0,191.6142,192.0668,191.5011,191.6839,28100.0
2019-04-17 12:00:00,220.27,220.39,219.84,219.88,11984.0,191.6926,191.797,191.3183,191.3532,11984.0
2019-04-17 12:30:00,220.08,220.22,219.85,220.0,10974.0,191.5272,191.649,191.327,191.4576,10974.0
2019-04-17 13:00:00,219.93,220.25,219.88,220.0,20850.0,191.3967,191.6751,191.3532,191.4576,20850.0
2019-04-17 13:30:00,219.98,220.36,219.97,220.26,15733.0,191.4402,191.7709,191.4315,191.6839,15733.0
2019-04-17 14:00:00,220.26,220.4,219.89,220.03,9517.0,191.6839,191.8057,191.3619,191.4837,9517.0
2019-04-17 14:30:00,220.03,220.28,219.98,220.13,5232.0,191.4837,191.7013,191.4402,191.5707,5232.0
2019-04-17 15:00:00,220.14,220.31,219.92,220.14,5600.0,191.5794,191.7274,191.388,191.5794,5600.0
2019-04-17 15:30:00,220.08,220.2,219.9,219.95,27028.0,191.5272,191.6316,191.3706,191.4141,27028.0
2019-04-18 09:30:00,221.04,222.61,220.32,221.65,14215.0,192.3627,193.729,191.7361,192.8935,14215.0
2019-04-18 10:00:00,221.89,222.06,221.2,221.81,8729.0,193.1024,193.2503,192.5019,193.0328,8729.0
2019-04-18 10:30:00,221.53,221.84,221.34,221.75,6060.0,192.7891,193.0589,192.6237,192.9805,6060.0
2019-04-18 11:00:00,221.75,222.09,221.11,221.12,10994.0,192.9805,193.2764,192.4236,192.4323,10994.0
2019-04-18 11:30:00,221.25,221.38,220.87,220.87,1808.0,192.5454,192.6585,192.2147,192.2147,1808.0
2019-04-18 12:00:00,221.09,221.68,221.09,221.46,3520.0,192.4062,192.9196,192.4062,192.7282,3520.0
2019-04-18 12:30:00,221.61,221.97,221.61,221.87,3200.0,192.8587,193.172,192.8587,193.085,3200.0
2019-04-18 13:00:00,221.75,222.06,221.72,221.88,2511.0,192.9805,193.2503,192.9544,193.0937,2511.0
2019-04-18 13:30:00,221.97,221.97,221.67,221.9,2750.0,193.172,193.172,192.9109,193.1111,2750.0
2019-04-18 14:00:00,221.93,221.93,221.46,221.5,2118.0,193.1372,193.1372,192.7282,192.763,2118.0
2019-04-18 14:30:00,221.47,221.6,221.16,221.23,3280.0,192.7369,192.85,192.4671,192.528,3280.0
2019-04-18 15:00:00,221.2,221.43,220.98,221.43,2529.0,192.5019,192.7021,192.3104,192.7021,2529.0
2019-04-18 15:30:00,221.35,221.41,220.55,220.98,16211.0,192.6324,192.6847,191.9362,192.3104,16211.0
2019-04-22 09:30:00,220.35,220.35,218.04,218.48,10673.0,191.7622,191.7622,189.7519,190.1348,10673.0
2019-04-22 10:00:00,218.7,218.88,218.26,218.75,4287.0,190.3262,190.4829,189.9433,190.3698,4287.0
2019-04-22 10:30:00,218.89,219.1,218.71,218.9,4859.0,190.4916,190.6743,190.3349,190.5003,4859.0
2019-04-22 11:00:00,218.86,219.34,218.86,219.22,2899.0,190.4655,190.8832,190.4655,190.7788,2899.0
2019-04-22 11:30:00,219.39,219.66,219.33,219.43,3000.0,190.9267,191.1617,190.8745,190.9615,3000.0
2019-04-22 12:00:00,219.34,219.46,219.03,219.31,3500.0,190.8832,190.9876,190.6134,190.8571,3500.0
2019-04-22 12:30:00,219.25,219.82,219.23,219.75,13800.0,190.8049,191.3009,190.7875,191.24,13800.0
2019-04-22 13:00:00,219.73,219.77,219.27,219.28,8388.0,191.2226,191.2574,190.8223,190.831,8388.0
2019-04-22 13:30:00,219.18,219.25,218.72,218.84,6139.0,190.744,190.8049,190.3436,190.4481,6139.0
2019-04-22 14:00:00,218.81,219.0,218.6,218.83,7165.0,190.422,190.5873,190.2392,190.4394,7165.0
2019-04-22 14:30:00,218.85,219.24,218.53,219.14,7191.0,190.4568,190.7962,190.1783,190.7092,7191.0
2019-04-22 15:00:00,219.09,219.11,218.93,218.95,2996.0,190.6656,190.683,190.5264,190.5438,2996.0
2019-04-22 15:30:00,218.97,219.2,218.52,219.09,19164.0,190.5612,190.7614,190.1696,190.6656,19164.0
2019-04-23 09:30:00,220.55,224.38,220.55,224.01,23986.0,191.9362,195.2693,191.9362,194.9473,23986.0
2019-04-23 10:00:00,224.0,225.47,224.0,225.07,20462.0,194.9386,196.2179,194.9386,195.8698,20462.0
2019-04-23 10:30:00,225.08,225.19,224.19,224.7,7471.0,195.8785,195.9742,195.104,195.5478,7471.0
2019-04-23 11:00:00,224.88,225.68,224.73,225.28,5334.0,195.7045,196.4007,195.5739,196.0526,5334.0
2019-04-23 11:30:00,225.18,225.81,225.18,225.5,5187.0,195.9655,196.5138,195.9655,196.244,5187.0
2019-04-23 12:00:00,225.49,226.37,225.49,225.56,12740.0,196.2353,197.0011,196.2353,196.2962,12740.0
2019-04-23 12:30:00,225.44,225.62,224.96,225.55,7715.0,196.1918,196.3485,195.7741,196.2875,7715.0
2019-04-23 13:00:00,225.53,226.44,225.52,226.04,13907.0,196.2701,197.0621,196.2614,196.714,13907.0
2019-04-23 13:30:00,226.0,226.82,225.88,226.64,10831.0,196.6792,197.3928,196.5747,197.2361,10831.0
2019-04-23 14:00:00,226.63,226.71,226.14,226.47,6030.0,197.2274,197.297,196.801,197.0882,6030.0
2019-04-23 14:30:00,226.49,227.09,226.35,226.6,44928.0,197.1056,197.6277,196.9837,197.2013,44928.0
2019-04-23 15:00:00,226.69,226.98,225.95,226.06,25050.0,197.2796,197.532,196.6356,196.7314,25050.0
2019-04-23 15:30:00,226.03,226.14,225.47,225.68,36060.0,196.7053,196.801,196.2179,196.4007,36060.0
2019-04-24 09:30:00,226.0,226.77,224.41,225.9,16335.0,196.6792,197.3493,195.2954,196.5921,16335.0
2019-04-24 10:00:00,226.07,226.53,225.51,226.12,7929.0,196.7401,197.1404,196.2527,196.7836,7929.0
2019-04-24 10:30:00,226.13,226.27,225.68,225.81,5200.0,196.7923,196.9141,196.4007,196.5138,5200.0
2019-04-24 11:00:00,225.69,225.81,224.75,224.86,10712.0,196.4094,196.5138,195.5913,195.6871,10712.0
2019-04-24 11:30:00,224.9,225.97,224.9,225.97,6802.0,195.7219,196.653,195.7219,196.653,6802.0
2019-04-24 12:00:00,225.9,225.9,225.38,225.7,6235.0,196.5921,196.5921,196.1396,196.4181,6235.0
2019-04-24 12:30:00,225.73,226.18,225.23,225.23,6814.0,196.4442,196.8358,196.0091,196.0091,6814.0
2019-04-24 13:00:00,225.2,226.01,225.11,225.44,8970.0,195.9829,196.6879,195.9046,196.1918,8970.0
2019-04-24 13:30:00,225.46,225.61,225.28,225.29,6238.0,196.2092,196.3398,196.0526,196.0613,6238.0
2019-04-24 14:00:00,225.42,226.14,225.4,225.9,11810.0,196.1744,196.801,196.157,196.5921,11810.0
2019-04-24 14:30:00,225.99,226.17,225.71,225.71,4800.0,196.6705,196.8271,196.4268,196.4268,4800.0
2019-04-24 15:00:00,225.72,226.03,225.68,225.69,17066.0,196.4355,196.7053,196.4007,196.4094,17066.0
2019-04-24 15:30:00,225.73,225.91,225.13,225.41,48641.0,196.4442,196.6008,195.922,196.1657,48641.0
2019-04-25 09:30:00,225.69,226.54,222.35,222.95,29053.0,196.4094,197.1491,193.5027,194.0249,29053.0
2019-04-25 10:00:00,222.95,223.28,220.81,220.94,44188.0,194.0249,194.312,192.1625,192.2756,44188.0
2019-04-25 10:30:00,220.95,223.79,220.74,223.55,8838.0,192.2843,194.7559,192.1016,194.547,8838.0
2019-04-25 11:00:00,223.67,224.99,223.66,224.83,35254.0,194.6514,195.8002,194.6427,195.6609,35254.0
2019-04-25 11:30:00,224.96,226.02,224.71,225.81,5141.0,195.7741,196.6966,195.5565,196.5138,5141.0
2019-04-25 12:00:00,225.68,225.93,225.58,225.7,5980.0,196.4007,196.6182,196.3136,196.4181,5980.0
2019-04-25 12:30:00,225.94,226.26,225.78,226.01,14719.0,196.6269,196.9054,196.4877,196.6879,14719.0
2019-04-25 13:00:00,225.99,225.99,224.85,225.14,8485.0,196.6705,196.6705,195.6784,195.9307,8485.0
2019-04-25 13:30:00,225.16,225.23,224.71,224.84,3562.0,195.9481,196.0091,195.5565,195.6696,3562.0
2019-04-25 14:00:00,224.91,224.95,224.34,224.61,6300.0,195.7306,195.7654,195.2345,195.4695,6300.0
2019-04-25 14:30:00,224.58,224.58,224.18,224.26,5000.0,195.4434,195.4434,195.0953,195.1649,5000.0
2019-04-25 15:00:00,224.2,224.22,223.47,224.01,7127.0,195.1127,195.1301,194.4774,194.9473,7127.0
2019-04-25 15:30:00,223.9,224.2,223.13,223.32,19818.0,194.8516,195.1127,194.1815,194.3469,19818.0
2019-04-26 09:30:00,223.27,223.76,222.19,223.5,20671.0,194.3033,194.7298,193.3635,194.5035,20671.0
2019-04-26 10:00:00,223.5,223.5,221.79,222.55,36668.0,194.5035,194.5035,193.0154,193.6767,36668.0
2019-04-26 10:30:00,222.79,222.81,221.72,222.24,8978.0,193.8856,193.903,192.9544,193.407,8978.0
2019-04-26 11:00:00,222.3,223.1,222.28,223.03,25376.0,193.4592,194.1554,193.4418,194.0945,25376.0
2019-04-26 11:30:00,223.1,223.14,222.82,222.89,6373.0,194.1554,194.1902,193.9117,193.9726,6373.0
2019-04-26 12:00:00,222.93,223.22,222.85,223.01,4800.0,194.0074,194.2598,193.9378,194.0771,4800.0
2019-04-26 12:30:00,222.92,222.92,222.28,222.28,1600.0,193.9987,193.9987,193.4418,193.4418,1600.0
2019-04-26 13:00:00,222.33,222.47,221.91,221.98,3700.0,193.4853,193.6071,193.1198,193.1807,3700.0
2019-04-26 13:30:00,221.94,221.95,221.69,221.78,4500.0,193.1459,193.1546,192.9283,193.0066,4500.0
2019-04-26 14:00:00,221.85,221.85,221.38,221.42,6397.0,193.0676,193.0676,192.6585,192.6934,6397.0
2019-04-26 14:30:00,221.4,221.4,220.93,220.96,4527.0,192.6759,192.6759,192.2669,192.293,4527.0
2019-04-26 15:00:00,221.06,221.59,220.63,220.69,7088.0,192.3801,192.8413,192.0058,192.0581,7088.0
2019-04-26 15:30:00,220.81,221.57,220.79,221.51,17848.0,192.1625,192.8239,192.1451,192.7717,17848.0
2019-04-29 09:30:00,221.83,223.23,220.5,223.21,12745.0,193.0502,194.2685,191.8927,194.2511,12745.0
2019-04-29 10:00:00,222.85,223.3,222.12,223.03,33966.0,193.9378,194.3294,193.3025,194.0945,33966.0
2019-04-29 10:30:00,223.21,223.53,222.95,223.4,3659.0,194.2511,194.5296,194.0249,194.4165,3659.0
2019-04-29 11:00:00,223.06,223.15,222.03,222.15,3989.0,194.1206,194.1989,193.2242,193.3286,3989.0
2019-04-29 11:30:00,222.16,222.48,221.35,222.46,8026.0,193.3373,193.6158,192.6324,193.5984,8026.0
2019-04-29 12:00:00,222.29,222.29,221.66,221.7,3321.0,193.4505,193.4505,192.9022,192.937,3321.0
2019-04-29 12:30:00,221.97,222.08,221.85,221.86,4070.0,193.172,193.2677,193.0676,193.0763,4070.0
2019-04-29 13:00:00,222.06,222.18,221.5,221.5,3400.0,193.2503,193.3548,192.763,192.763,3400.0
2019-04-29 13:30:00,221.45,221.5,220.99,221.13,6107.0,192.7195,192.763,192.3191,192.441,6107.0
2019-04-29 14:00:00,221.3,221.55,221.16,221.24,4313.0,192.5889,192.8065,192.4671,192.5367,4313.0
2019-04-29 14:30:00,221.32,221.42,221.11,221.42,5037.0,192.6063,192.6934,192.4236,192.6934,5037.0
2019-04-29 15:00:00,221.38,221.49,220.96,221.02,7286.0,192.6585,192.7543,192.293,192.3452,7286.0
2019-04-29 15:30:00,220.94,221.07,220.43,220.93,37836.0,192.2756,192.3888,191.8318,192.2669,37836.0
2019-04-30 09:30:00,221.22,222.44,221.22,221.45,4496.0,192.5193,193.581,192.5193,192.7195,4496.0
2019-04-30 10:00:00,221.32,221.72,220.02,220.66,26479.0,192.6063,192.9544,191.475,192.032,26479.0
2019-04-30 10:30:00,220.74,220.96,220.44,220.96,8773.0,192.1016,192.293,191.8405,192.293,8773.0
2019-04-30 11:00:00,220.94,221.09,220.01,220.51,10550.0,192.2756,192.4062,191.4663,191.9014,10550.0
2019-04-30 11:30:00,220.44,221.61,220.44,221.23,5325.0,191.8405,192.8587,191.8405,192.528,5325.0
2019-04-30 12:00:00,221.3,221.41,220.99,221.18,5392.0,192.5889,192.6847,192.3191,192.4845,5392.0
2019-04-30 12:30:00,221.11,221.63,221.05,221.56,6879.0,192.4236,192.8761,192.3714,192.8152,6879.0
2019-04-30 13:00:00,221.66,222.01,221.66,221.82,4816.0,192.9022,193.2068,192.9022,193.0415,4816.0
2019-04-30 13:30:00,221.78,221.92,221.53,221.68,8833.0,193.0066,193.1285,192.7891,192.9196,8833.0
2019-04-30 14:00:00,221.7,222.11,221.64,221.85,11375.0,192.937,193.2938,192.8848,193.0676,11375.0
2019-04-30 14:30:00,221.91,222.52,221.8,221.94,14800.0,193.1198,193.6506,193.0241,193.1459,14800.0
2019-04-30 15:00:00,222.2,222.46,221.89,222.04,16864.0,193.3722,193.5984,193.1024,193.2329,16864.0
2019-04-30 15:30:00,222.0,222.91,221.61,222.54,72177.0,193.1981,193.99,192.8587,193.668,72177.0
2019-05-01 09:30:00,223.6,225.38,223.05,224.25,10683.0,194.5905,196.1396,194.1119,195.1562,10683.0
2019-05-01 10:00:00,224.03,224.03,222.98,223.18,4836.0,194.9647,194.9647,194.051,194.225,4836.0
2019-05-01 10:30:00,223.39,225.16,223.39,225.16,5897.0,194.4078,195.9481,194.4078,195.9481,5897.0
2019-05-01 11:00:00,225.17,225.76,224.97,225.61,8676.0,195.9568,196.4703,195.7828,196.3398,8676.0
2019-05-01 11:30:00,225.76,225.98,225.26,225.43,11581.0,196.4703,196.6617,196.0352,196.1831,11581.0
2019-05-01 12:00:00,225.46,225.5,225.0,225.29,6332.0,196.2092,196.244,195.8089,196.0613,6332.0
2019-05-01 12:30:00,225.27,225.58,224.95,225.03,15019.0,196.0439,196.3136,195.7654,195.835,15019.0
2019-05-01 13:00:00,225.29,225.38,224.99,225.16,5617.0,196.0613,196.1396,195.8002,195.9481,5617.0
2019-05-01 13:30:00,225.0,225.01,224.67,224.8,4389.0,195.8089,195.8176,195.5217,195.6348,4389.0
2019-05-01 14:00:00,225.01,225.4,224.74,224.95,14444.0,195.8176,196.157,195.5826,195.7654,14444.0
2019-05-01 14:30:00,225.01,225.09,223.83,224.86,7863.0,195.8176,195.8872,194.7907,195.6871,7863.0
2019-05-01 15:00:00,224.86,225.0,224.38,224.62,9120.0,195.6871,195.8089,195.2693,195.4782,9120.0
2019-05-01 15:30:00,224.54,224.68,223.06,223.51,28884.0,195.4086,195.5304,194.1206,194.5122,28884.0
2019-05-02 09:30:00,215.59,216.5,202.57,202.72,48071.0,187.6197,188.4117,176.2889,176.4195,48071.0
2019-05-02 10:00:00,202.72,205.23,200.57,204.31,68528.0,176.4195,178.6038,174.5484,177.8032,68528.0
2019-05-02 10:30:00,204.13,211.23,204.11,209.34,106500.0,177.6465,183.8254,177.6291,182.1806,106500.0
2019-05-02 11:00:00,209.23,209.5,205.39,206.26,40943.0,182.0849,182.3198,178.7431,179.5002,40943.0
2019-05-02 11:30:00,206.27,210.22,206.26,208.48,65869.0,179.5089,182.9464,179.5002,181.4322,65869.0
2019-05-02 12:00:00,208.57,210.56,207.89,209.98,32734.0,181.5105,183.2423,180.9187,182.7376,32734.0
2019-05-02 12:30:00,209.94,209.94,208.99,209.64,19714.0,182.7027,182.7027,181.876,182.4417,19714.0
2019-05-02 13:00:00,209.71,209.8,208.72,209.16,17021.0,182.5026,182.5809,181.641,182.0239,17021.0
2019-05-02 13:30:00,209.14,210.38,208.99,209.69,23144.0,182.0065,183.0857,181.876,182.4852,23144.0
2019-05-02 14:00:00,209.7,210.12,208.73,209.59,25652.0,182.4939,182.8594,181.6497,182.3982,25652.0
2019-05-02 14:30:00,209.61,210.24,208.64,208.64,39434.0,182.4156,182.9638,181.5714,181.5714,39434.0
2019-05-02 15:00:00,208.71,209.55,207.47,207.64,31898.0,181.6323,182.3633,180.5532,180.7011,31898.0
2019-05-02 15:30:00,207.64,207.83,206.88,207.64,120433.0,180.7011,180.8665,180.0397,180.7011,120433.0
2019-05-03 09:30:00,207.63,211.0,207.07,210.46,42845.0,180.6924,183.6252,180.2051,183.1553,42845.0
2019-05-03 10:00:00,210.43,210.93,208.57,209.66,23402.0,183.1292,183.5643,181.5105,182.4591,23402.0
2019-05-03 10:30:00,209.69,210.77,209.61,210.77,17471.0,182.4852,183.4251,182.4156,183.4251,17471.0
2019-05-03 11:00:00,210.69,211.86,210.57,211.86,23825.0,183.3554,184.3737,183.251,184.3737,23825.0
2019-05-03 11:30:00,211.88,212.57,211.43,211.78,19082.0,184.3911,184.9915,183.9994,184.304,19082.0
2019-05-03 12:00:00,211.77,212.36,211.52,212.21,15186.0,184.2953,184.8088,184.0778,184.6782,15186.0
2019-05-03 12:30:00,212.02,212.02,210.72,211.14,11827.0,184.5129,184.5129,183.3816,183.7471,11827.0
2019-05-03 13:00:00,211.25,211.71,211.05,211.71,9748.0,183.8428,184.2431,183.6687,184.2431,9748.0
2019-05-03 13:30:00,211.72,212.07,211.6,211.94,5805.0,184.2518,184.5564,184.1474,184.4433,5805.0
2019-05-03 14:00:00,211.98,213.07,211.81,212.33,17712.0,184.4781,185.4267,184.3301,184.7827,17712.0
2019-05-03 14:30:00,212.21,212.97,211.92,212.97,9981.0,184.6782,185.3396,184.4259,185.3396,9981.0
2019-05-03 15:00:00,213.06,213.08,211.4,211.74,19994.0,185.418,185.4354,183.9733,184.2692,19994.0
2019-05-03 15:30:00,211.77,212.7,211.76,211.94,53253.0,184.2953,185.1047,184.2866,184.4433,53253.0
2019-05-06 09:30:00,210.23,211.1,207.71,210.4,11321.0,182.9551,183.7123,180.7621,183.1031,11321.0
2019-05-06 10:00:00,210.37,210.38,209.34,209.57,18195.0,183.077,183.0857,182.1806,182.3808,18195.0
2019-05-06 10:30:00,209.64,210.46,209.45,210.28,25393.0,182.4417,183.1553,182.2763,182.9986,25393.0
2019-05-06 11:00:00,210.23,210.86,209.59,209.77,17445.0,182.9551,183.5034,182.3982,182.5548,17445.0
2019-05-06 11:30:00,209.65,209.98,208.3,208.3,11512.0,182.4504,182.7376,181.2755,181.2755,11512.0
2019-05-06 12:00:00,208.17,208.76,207.87,208.38,11739.0,181.1624,181.6758,180.9013,181.3451,11739.0
2019-05-06 12:30:00,208.43,209.87,208.4,209.87,29701.0,181.3887,182.6418,181.3625,182.6418,29701.0
2019-05-06 13:00:00,209.89,210.45,209.57,209.71,22947.0,182.6592,183.1466,182.3808,182.5026,22947.0
2019-05-06 13:30:00,209.52,209.95,209.45,209.87,7981.0,182.3372,182.7115,182.2763,182.6418,7981.0
2019-05-06 14:00:00,209.87,210.31,209.68,210.22,10020.0,182.6418,183.0247,182.4765,182.9464,10020.0
2019-05-06 14:30:00,210.22,210.61,210.05,210.38,8657.0,182.9464,183.2858,182.7985,183.0857,8657.0
2019-05-06 15:00:00,210.51,210.75,210.24,210.67,10663.0,183.1988,183.4077,182.9638,183.338,10663.0
2019-05-06 15:30:00,210.66,210.84,210.33,210.53,32855.0,183.3293,183.486,183.0422,183.2162,32855.0
2019-05-07 09:30:00,208.74,209.93,208.04,208.63,13739.0,181.6584,182.694,181.0493,181.5627,13739.0
2019-05-07 10:00:00,208.62,209.39,207.11,209.39,10945.0,181.554,182.2241,180.2399,182.2241,10945.0
2019-05-07 10:30:00,209.25,209.55,208.57,209.38,9506.0,182.1023,182.3633,181.5105,182.2154,9506.0
2019-05-07 11:00:00,209.22,209.95,208.88,209.95,25478.0,182.0762,182.7115,181.7803,182.7115,25478.0
2019-05-07 11:30:00,210.04,210.07,208.53,208.77,18303.0,182.7898,182.8159,181.4757,181.6845,18303.0
2019-05-07 12:00:00,208.55,209.54,208.03,209.49,16807.0,181.4931,182.3546,181.0405,182.3111,16807.0
2019-05-07 12:30:00,209.57,209.57,209.14,209.25,12197.0,182.3808,182.3808,182.0065,182.1023,12197.0
2019-05-07 13:00:00,209.12,209.2,207.62,207.72,10159.0,181.9891,182.0588,180.6837,180.7708,10159.0
2019-05-07 13:30:00,207.63,208.14,207.03,208.14,10100.0,180.6924,181.1363,180.1703,181.1363,10100.0
2019-05-07 14:00:00,208.06,208.67,207.9,207.93,11190.0,181.0667,181.5975,180.9274,180.9535,11190.0
2019-05-07 14:30:00,208.03,208.55,207.49,208.55,8489.0,181.0405,181.4931,180.5706,181.4931,8489.0
2019-05-07 15:00:00,208.39,208.55,207.69,207.8,52536.0,181.3538,181.4931,180.7447,180.8404,52536.0
2019-05-07 15:30:00,207.83,208.82,206.82,208.57,39517.0,180.8665,181.7281,179.9875,181.5105,39517.0
2019-05-08 09:30:00,207.92,209.31,206.72,207.7,15004.0,180.9448,182.1545,179.9005,180.7534,15004.0
2019-05-08 10:00:00,207.71,207.71,206.21,206.21,23566.0,180.7621,180.7621,179.4567,179.4567,23566.0
2019-05-08 10:30:00,206.31,206.69,204.97,205.86,12555.0,179.5437,179.8744,178.3775,179.1521,12555.0
2019-05-08 11:00:00,206.2,207.39,205.9,206.21,24521.0,179.448,180.4836,179.1869,179.4567,24521.0
2019-05-08 11:30:00,206.27,206.45,205.45,205.63,7555.0,179.5089,179.6655,178.7953,178.9519,7555.0
2019-05-08 12:00:00,205.41,205.55,204.93,205.35,5861.0,178.7605,178.8823,178.3427,178.7082,5861.0
2019-05-08 12:30:00,205.23,206.16,205.17,206.14,6296.0,178.6038,179.4132,178.5516,179.3958,6296.0
2019-05-08 13:00:00,206.14,206.22,205.54,206.18,11155.0,179.3958,179.4654,178.8736,179.4306,11155.0
2019-05-08 13:30:00,206.19,206.37,205.94,205.98,5400.0,179.4393,179.5959,179.2217,179.2565,5400.0
2019-05-08 14:00:00,206.08,206.65,205.81,206.33,17057.0,179.3435,179.8396,179.1086,179.5611,17057.0
2019-05-08 14:30:00,206.32,206.36,205.64,205.9,12816.0,179.5524,179.5872,178.9606,179.1869,12816.0
2019-05-08 15:00:00,205.89,206.98,205.87,206.98,18935.0,179.1782,180.1268,179.1608,180.1268,18935.0
2019-05-08 15:30:00,206.98,207.6,206.11,206.77,91550.0,180.1268,180.6663,179.3696,179.944,91550.0
2019-05-09 09:30:00,205.72,206.95,204.36,205.15,9066.0,179.0302,180.1007,177.8467,178.5342,9066.0
2019-05-09 10:00:00,205.09,205.43,204.22,204.79,8474.0,178.482,178.7779,177.7249,178.2209,8474.0
2019-05-09 10:30:00,204.55,206.12,204.3,204.55,14051.0,178.012,179.3783,177.7945,178.012,14051.0
2019-05-09 11:00:00,204.55,205.37,204.54,204.77,9126.0,178.012,178.7257,178.0033,178.2035,9126.0
2019-05-09 11:30:00,204.86,206.38,204.81,206.19,10605.0,178.2818,179.6046,178.2383,179.4393,10605.0
2019-05-09 12:00:00,206.09,207.04,205.86,206.96,11703.0,179.3522,180.179,179.1521,180.1094,11703.0
2019-05-09 12:30:00,207.37,208.24,207.24,208.1,9925.0,180.4662,181.2233,180.353,181.1015,9925.0
2019-05-09 13:00:00,208.09,208.25,207.54,207.67,13699.0,181.0928,181.232,180.6141,180.7273,13699.0
2019-05-09 13:30:00,207.66,208.01,207.36,207.45,13042.0,180.7186,181.0231,180.4575,180.5358,13042.0
2019-05-09 14:00:00,207.56,207.84,206.96,207.82,11972.0,180.6315,180.8752,180.1094,180.8578,11972.0
2019-05-09 14:30:00,207.76,208.34,207.18,207.18,11810.0,180.8056,181.3103,180.3008,180.3008,11810.0
2019-05-09 15:00:00,207.21,207.59,206.9,207.17,15512.0,180.3269,180.6576,180.0572,180.2921,15512.0
2019-05-09 15:30:00,207.17,207.62,206.87,207.33,33417.0,180.2921,180.6837,180.031,180.4314,33417.0
2019-05-10 09:30:00,207.02,208.64,206.92,207.93,18337.0,180.1616,181.5714,180.0746,180.9535,18337.0
2019-05-10 10:00:00,207.68,207.74,206.04,206.72,7858.0,180.736,180.7882,179.3087,179.9005,7858.0
2019-05-10 10:30:00,206.61,206.72,205.55,206.26,9108.0,179.8048,179.9005,178.8823,179.5002,9108.0
2019-05-10 11:00:00,206.36,206.36,205.02,205.99,8559.0,179.5872,179.5872,178.4211,179.2652,8559.0
2019-05-10 11:30:00,205.63,206.24,204.38,205.02,23421.0,178.9519,179.4828,177.8641,178.4211,23421.0
2019-05-10 12:00:00,205.26,206.74,205.18,206.59,15597.0,178.6299,179.9179,178.5603,179.7874,15597.0
2019-05-10 12:30:00,206.58,206.83,205.83,206.53,12959.0,179.7787,179.9962,179.126,179.7352,12959.0
2019-05-10 13:00:00,206.47,207.42,206.02,207.17,8096.0,179.6829,180.5097,179.2913,180.2921,8096.0
2019-05-10 13:30:00,207.14,207.66,206.93,207.66,6915.0,180.266,180.7186,180.0833,180.7186,6915.0
2019-05-10 14:00:00,207.5,207.68,206.54,207.0,9043.0,180.5793,180.736,179.7439,180.1442,9043.0
2019-05-10 14:30:00,207.09,208.39,207.03,207.83,5600.0,180.2225,181.3538,180.1703,180.8665,5600.0
2019-05-10 15:00:00,207.91,208.9,207.66,208.7,13365.0,180.9361,181.7977,180.7186,181.6236,13365.0
2019-05-10 15:30:00,208.49,208.75,207.68,208.54,43395.0,181.4409,181.6671,180.736,181.4844,43395.0
2019-05-13 09:30:00,205.15,206.1,203.92,203.92,10726.0,178.5342,179.3609,177.4638,177.4638,10726.0
2019-05-13 10:00:00,204.13,204.13,202.91,203.82,11475.0,177.6465,177.6465,176.5848,177.3767,11475.0
2019-05-13 10:30:00,203.78,204.51,203.26,203.32,18860.0,177.3419,177.9772,176.8894,176.9416,18860.0
2019-05-13 11:00:00,203.7,204.06,202.62,203.86,17223.0,177.2723,177.5856,176.3324,177.4116,17223.0
2019-05-13 11:30:00,203.98,204.44,203.64,204.44,14204.0,177.516,177.9163,177.2201,177.9163,14204.0
2019-05-13 12:00:00,204.38,204.46,203.65,204.21,26035.0,177.8641,177.9337,177.2288,177.7161,26035.0
2019-05-13 12:30:00,204.21,204.33,203.62,203.63,9098.0,177.7161,177.8206,177.2027,177.2114,9098.0
2019-05-13 13:00:00,203.73,204.18,203.51,203.99,11457.0,177.2984,177.69,177.107,177.5247,11457.0
2019-05-13 13:30:00,203.74,204.75,203.71,204.73,6320.0,177.3071,178.1861,177.281,178.1687,6320.0
2019-05-13 14:00:00,204.73,205.29,204.4,205.27,8084.0,178.1687,178.656,177.8815,178.6386,8084.0
2019-05-13 14:30:00,205.05,205.94,205.05,205.8,4059.0,178.4472,179.2217,178.4472,179.0999,4059.0
2019-05-13 15:00:00,205.61,205.89,204.47,204.73,8316.0,178.9345,179.1782,177.9424,178.1687,8316.0
2019-05-13 15:30:00,204.72,205.56,204.35,205.17,41044.0,178.16,178.891,177.838,178.5516,41044.0
2019-05-14 09:30:00,205.64,206.62,204.55,205.45,6162.0,178.9606,179.8135,178.012,178.7953,6162.0
2019-05-14 10:00:00,205.58,205.92,204.48,205.31,11178.0,178.9084,179.2043,177.9511,178.6734,11178.0
2019-05-14 10:30:00,205.28,205.77,205.22,205.37,11279.0,178.6473,179.0738,178.5951,178.7257,11279.0
2019-05-14 11:00:00,205.37,205.68,205.03,205.63,8999.0,178.7257,178.9954,178.4298,178.9519,8999.0
2019-05-14 11:30:00,205.66,206.84,205.66,206.76,5010.0,178.978,180.0049,178.978,179.9353,5010.0
2019-05-14 12:00:00,206.65,206.9,205.97,205.97,3726.0,179.8396,180.0572,179.2478,179.2478,3726.0
2019-05-14 12:30:00,206.0,206.71,205.87,206.67,4946.0,179.2739,179.8918,179.1608,179.857,4946.0
2019-05-14 13:00:00,206.71,207.92,206.59,207.48,5965.0,179.8918,180.9448,179.7874,180.5619,5965.0
2019-05-14 13:30:00,207.59,207.65,207.19,207.19,3083.0,180.6576,180.7098,180.3095,180.3095,3083.0
2019-05-14 14:00:00,206.99,207.52,206.89,207.52,5230.0,180.1355,180.5967,180.0485,180.5967,5230.0
2019-05-14 14:30:00,207.46,207.64,206.87,207.01,5269.0,180.5445,180.7011,180.031,180.1529,5269.0
2019-05-14 15:00:00,206.9,207.32,206.88,207.1,6159.0,180.0572,180.4227,180.0397,180.2312,6159.0
2019-05-14 15:30:00,206.99,206.99,205.72,205.74,25890.0,180.1355,180.1355,179.0302,179.0477,25890.0
2019-05-15 09:30:00,203.94,203.94,202.51,202.56,8670.0,177.4812,177.4812,176.2367,176.2802,8670.0
2019-05-15 10:00:00,202.45,203.82,202.01,203.72,6998.0,176.1845,177.3767,175.8016,177.2897,6998.0
2019-05-15 10:30:00,203.88,204.62,203.88,204.16,4654.0,177.429,178.073,177.429,177.6726,4654.0
2019-05-15 11:00:00,204.44,204.87,204.15,204.57,5007.0,177.9163,178.2905,177.6639,178.0294,5007.0
2019-05-15 11:30:00,204.45,205.29,203.92,205.02,3900.0,177.925,178.656,177.4638,178.4211,3900.0
2019-05-15 12:00:00,205.09,205.09,204.37,204.44,3796.0,178.482,178.482,177.8554,177.9163,3796.0
2019-05-15 12:30:00,204.37,205.26,204.25,204.77,7107.0,177.8554,178.6299,177.751,178.2035,7107.0
2019-05-15 13:00:00,204.91,205.21,204.63,204.79,3000.0,178.3253,178.5864,178.0817,178.2209,3000.0
2019-05-15 13:30:00,204.68,205.37,204.68,205.19,3300.0,178.1252,178.7257,178.1252,178.569,3300.0
2019-05-15 14:00:00,205.23,205.98,205.23,205.9,3900.0,178.6038,179.2565,178.6038,179.1869,3900.0
2019-05-15 14:30:00,205.9,206.16,205.65,205.79,4677.0,179.1869,179.4132,178.9693,179.0912,4677.0
2019-05-15 15:00:00,205.71,206.1,205.49,206.05,4235.0,179.0215,179.3609,178.8301,179.3174,4235.0
2019-05-15 15:30:00,206.05,206.05,204.99,205.02,21469.0,179.3174,179.3174,178.395,178.4211,21469.0
2019-05-16 09:30:00,206.4,207.96,205.88,207.96,12578.0,179.622,180.9796,179.1695,180.9796,12578.0
2019-05-16 10:00:00,207.81,209.2,207.81,209.2,14164.0,180.8491,182.0588,180.8491,182.0588,14164.0
2019-05-16 10:30:00,209.09,209.12,208.5,208.6,9688.0,181.963,181.9891,181.4496,181.5366,9688.0
2019-05-16 11:00:00,208.56,209.82,208.2,209.61,11762.0,181.5018,182.5983,181.1885,182.4156,11762.0
2019-05-16 11:30:00,209.52,210.21,209.42,209.68,12498.0,182.3372,182.9377,182.2502,182.4765,12498.0
2019-05-16 12:00:00,209.76,210.35,209.76,209.93,5501.0,182.5461,183.0596,182.5461,182.694,5501.0
2019-05-16 12:30:00,209.9,210.15,209.68,210.14,7107.0,182.6679,182.8855,182.4765,182.8768,7107.0
2019-05-16 13:00:00,210.08,210.53,209.91,210.28,9034.0,182.8246,183.2162,182.6766,182.9986,9034.0
2019-05-16 13:30:00,210.06,210.23,209.74,210.08,5900.0,182.8072,182.9551,182.5287,182.8246,5900.0
2019-05-16 14:00:00,210.11,210.44,210.07,210.13,5259.0,182.8507,183.1379,182.8159,182.8681,5259.0
2019-05-16 14:30:00,210.14,210.18,209.01,209.24,11307.0,182.8768,182.9116,181.8934,182.0936,11307.0
2019-05-16 15:00:00,209.24,209.37,208.87,208.98,8515.0,182.0936,182.2067,181.7716,181.8673,8515.0
2019-05-16 15:30:00,209.04,209.26,208.55,209.03,35103.0,181.9195,182.111,181.4931,181.9108,35103.0
2019-05-17 09:30:00,207.13,209.09,206.55,207.94,16734.0,180.2573,181.963,179.7526,180.9622,16734.0
2019-05-17 10:00:00,208.01,208.01,206.66,207.92,18071.0,181.0231,181.0231,179.8483,180.9448,18071.0
2019-05-17 10:30:00,207.92,208.27,207.48,208.27,16421.0,180.9448,181.2494,180.5619,181.2494,16421.0
2019-05-17 11:00:00,208.34,209.14,208.34,208.61,7200.0,181.3103,182.0065,181.3103,181.5453,7200.0
2019-05-17 11:30:00,208.42,208.55,207.68,208.42,4889.0,181.38,181.4931,180.736,181.38,4889.0
2019-05-17 12:00:00,208.55,208.55,207.86,207.88,11520.0,181.4931,181.4931,180.8926,180.91,11520.0
2019-05-17 12:30:00,207.88,208.44,207.7,208.43,6193.0,180.91,181.3974,180.7534,181.3887,6193.0
2019-05-17 13:00:00,208.43,208.75,208.41,208.48,3640.0,181.3887,181.6671,181.3712,181.4322,3640.0
2019-05-17 13:30:00,208.3,208.56,208.2,208.51,3670.0,181.2755,181.5018,181.1885,181.4583,3670.0
2019-05-17 14:00:00,208.43,208.43,207.89,208.14,3630.0,181.3887,181.3887,180.9187,181.1363,3630.0
2019-05-17 14:30:00,208.17,208.25,207.97,208.06,3249.0,181.1624,181.232,180.9883,181.0667,3249.0
2019-05-17 15:00:00,208.11,208.14,206.86,207.24,13305.0,181.1102,181.1363,180.0223,180.353,13305.0
2019-05-17 15:30:00,207.18,207.18,206.42,206.91,25139.0,180.3008,180.3008,179.6394,180.0659,25139.0
2019-05-20 09:30:00,206.48,208.94,206.48,208.64,13533.0,179.6916,181.8325,179.6916,181.5714,13533.0
2019-05-20 10:00:00,208.77,209.5,208.33,209.5,4767.0,181.6845,182.3198,181.3016,182.3198,4767.0
2019-05-20 10:30:00,209.72,210.02,209.22,209.63,7076.0,182.5113,182.7724,182.0762,182.433,7076.0
2019-05-20 11:00:00,209.72,209.97,209.42,209.87,5370.0,182.5113,182.7289,182.2502,182.6418,5370.0
2019-05-20 11:30:00,210.21,210.35,209.55,209.72,3437.0,182.9377,183.0596,182.3633,182.5113,3437.0
2019-05-20 12:00:00,209.68,210.07,209.67,209.71,1715.0,182.4765,182.8159,182.4678,182.5026,1715.0
2019-05-20 12:30:00,209.57,209.89,209.0,209.13,18707.0,182.3808,182.6592,181.8847,181.9978,18707.0
2019-05-20 13:00:00,209.12,210.06,209.09,210.06,5800.0,181.9891,182.8072,181.963,182.8072,5800.0
2019-05-20 13:30:00,210.12,210.24,209.87,210.08,9231.0,182.8594,182.9638,182.6418,182.8246,9231.0
2019-05-20 14:00:00,210.06,210.24,209.79,209.79,5187.0,182.8072,182.9638,182.5722,182.5722,5187.0
2019-05-20 14:30:00,209.8,209.91,209.11,209.32,5833.0,182.5809,182.6766,181.9804,182.1632,5833.0
2019-05-20 15:00:00,209.31,209.48,208.97,209.48,12680.0,182.1545,182.3024,181.8586,182.3024,12680.0
2019-05-20 15:30:00,209.45,210.79,209.44,210.07,51480.0,182.2763,183.4425,182.2676,182.8159,51480.0
2019-05-21 09:30:00,211.31,212.38,210.69,211.12,16587.0,183.895,184.8262,183.3554,183.7297,16587.0
2019-05-21 10:00:00,211.11,211.33,210.29,210.42,9450.0,183.721,183.9124,183.0073,183.1205,9450.0
2019-05-21 10:30:00,210.24,210.7,210.0,210.01,6914.0,182.9638,183.3641,182.755,182.7637,6914.0
2019-05-21 11:00:00,210.19,210.81,210.0,210.4,8803.0,182.9203,183.4599,182.755,183.1031,8803.0
2019-05-21 11:30:00,210.45,211.16,210.35,211.16,12469.0,183.1466,183.7645,183.0596,183.7645,12469.0
2019-05-21 12:00:00,211.17,211.17,210.69,210.93,3800.0,183.7732,183.7732,183.3554,183.5643,3800.0
2019-05-21 12:30:00,210.82,211.44,210.81,211.4,3300.0,183.4686,184.0081,183.4599,183.9733,3300.0
2019-05-21 13:00:00,211.35,211.77,211.35,211.48,3449.0,183.9298,184.2953,183.9298,184.043,3449.0
2019-05-21 13:30:00,211.49,211.92,211.47,211.92,7088.0,184.0517,184.4259,184.0342,184.4259,7088.0
2019-05-21 14:00:00,211.92,212.04,211.75,211.95,2462.0,184.4259,184.5303,184.2779,184.452,2462.0
2019-05-21 14:30:00,211.93,212.05,211.64,211.72,3556.0,184.4346,184.539,184.1822,184.2518,3556.0
2019-05-21 15:00:00,211.78,212.1,211.61,211.95,7780.0,184.304,184.5825,184.1561,184.452,7780.0
2019-05-21 15:30:00,211.96,212.25,211.82,211.97,22185.0,184.4607,184.7131,184.3388,184.4694,22185.0
2019-05-22 09:30:00,211.43,211.43,210.68,210.98,4518.0,183.9994,183.9994,183.3467,183.6078,4518.0
2019-05-22 10:00:00,211.17,211.17,210.03,210.91,5818.0,183.7732,183.7732,182.7811,183.5469,5818.0
2019-05-22 10:30:00,210.9,210.96,210.34,210.57,11415.0,183.5382,183.5904,183.0509,183.251,11415.0
2019-05-22 11:00:00,210.6,210.6,209.89,210.35,6856.0,183.2771,183.2771,182.6592,183.0596,6856.0
2019-05-22 11:30:00,210.34,210.49,209.98,210.26,3904.0,183.0509,183.1814,182.7376,182.9812,3904.0
2019-05-22 12:00:00,210.34,210.35,209.94,209.94,1500.0,183.0509,183.0596,182.7027,182.7027,1500.0
2019-05-22 12:30:00,209.91,210.0,209.75,209.96,4400.0,182.6766,182.755,182.5374,182.7202,4400.0
2019-05-22 13:00:00,210.08,210.54,209.94,209.94,18714.0,182.8246,183.2249,182.7027,182.7027,18714.0
2019-05-22 13:30:00,210.12,210.6,209.72,210.49,4315.0,182.8594,183.2771,182.5113,183.1814,4315.0
2019-05-22 14:00:00,210.47,210.48,209.84,209.96,3302.0,183.164,183.1727,182.6157,182.7202,3302.0
2019-05-22 14:30:00,209.97,210.21,209.95,210.04,3422.0,182.7289,182.9377,182.7115,182.7898,3422.0
2019-05-22 15:00:00,210.04,210.11,209.35,209.69,5300.0,182.7898,182.8507,182.1893,182.4852,5300.0
2019-05-22 15:30:00,209.68,210.17,209.36,210.0,27845.0,182.4765,182.9029,182.198,182.755,27845.0
2019-05-23 09:30:00,207.49,208.4,203.65,204.58,11447.0,181.3306,182.1259,177.9748,178.7875,11447.0
2019-05-23 10:00:00,204.18,205.15,204.18,205.03,9153.0,178.438,179.2857,178.438,179.1808,9153.0
2019-05-23 10:30:00,205.17,205.47,205.0,205.26,18469.0,179.3031,179.5653,179.1546,179.3818,18469.0
2019-05-23 11:00:00,205.3,205.45,204.09,204.28,8461.0,179.4167,179.5478,178.3593,178.5253,8461.0
2019-05-23 11:30:00,204.26,204.4,203.22,203.24,6168.0,178.5079,178.6302,177.599,177.6165,6168.0
2019-05-23 12:00:00,203.42,204.54,203.42,204.42,6084.0,177.7738,178.7526,177.7738,178.6477,6084.0
2019-05-23 12:30:00,204.46,204.59,203.42,203.42,6870.0,178.6827,178.7963,177.7738,177.7738,6870.0
2019-05-23 13:00:00,203.31,203.48,202.81,203.19,4628.0,177.6776,177.8262,177.2407,177.5728,4628.0
2019-05-23 13:30:00,202.91,203.22,202.63,202.63,4400.0,177.3281,177.599,177.0834,177.0834,4400.0
2019-05-23 14:00:00,202.79,203.0,202.38,202.38,15174.0,177.2232,177.4067,176.8649,176.8649,15174.0
2019-05-23 14:30:00,202.56,202.95,202.21,202.21,14068.0,177.0222,177.363,176.7163,176.7163,14068.0
2019-05-23 15:00:00,202.18,204.04,202.14,203.95,17190.0,176.6901,178.3156,176.6551,178.237,17190.0
2019-05-23 15:30:00,203.93,204.32,203.35,204.27,70274.0,178.2195,178.5603,177.7126,178.5166,70274.0
2019-05-24 09:30:00,205.34,206.63,204.45,205.45,24935.0,179.4517,180.5791,178.6739,179.5478,24935.0
2019-05-24 10:00:00,205.73,205.92,204.88,205.06,11400.0,179.7925,179.9586,179.0497,179.207,11400.0
2019-05-24 10:30:00,204.9,205.03,204.0,204.0,2195.0,179.0672,179.1808,178.2806,178.2806,2195.0
2019-05-24 11:00:00,204.06,204.88,203.99,204.51,4364.0,178.3331,179.0497,178.2719,178.7263,4364.0
2019-05-24 11:30:00,204.69,205.18,204.63,205.02,3247.0,178.8837,179.3119,178.8312,179.1721,3247.0
2019-05-24 12:00:00,204.96,205.13,204.52,204.91,3700.0,179.1196,179.2682,178.7351,179.0759,3700.0
2019-05-24 12:30:00,204.95,205.17,204.89,205.06,4800.0,179.1109,179.3031,179.0584,179.207,4800.0
2019-05-24 13:00:00,205.19,205.34,205.1,205.29,6809.0,179.3206,179.4517,179.242,179.408,6809.0
2019-05-24 13:30:00,205.27,205.58,205.13,205.27,10384.0,179.3905,179.6614,179.2682,179.3905,10384.0
2019-05-24 14:00:00,205.22,205.26,204.86,205.13,8216.0,179.3468,179.3818,179.0322,179.2682,8216.0
2019-05-24 14:30:00,205.21,205.49,205.19,205.34,4450.0,179.3381,179.5828,179.3206,179.4517,4450.0
2019-05-24 15:00:00,205.48,205.74,205.48,205.68,4327.0,179.5741,179.8013,179.5741,179.7488,4327.0
2019-05-24 15:30:00,205.52,205.87,205.27,205.59,19487.0,179.609,179.9149,179.3905,179.6702,19487.0
2019-05-28 09:30:00,205.5,206.54,205.15,205.32,11669.0,179.5915,180.5004,179.2857,179.4342,11669.0
2019-05-28 10:00:00,205.34,205.59,204.52,204.78,6703.0,179.4517,179.6702,178.7351,178.9623,6703.0
2019-05-28 10:30:00,204.89,205.15,204.71,204.99,3914.0,179.0584,179.2857,178.9011,179.1458,3914.0
2019-05-28 11:00:00,205.18,205.8,205.18,205.43,4407.0,179.3119,179.8537,179.3119,179.5304,4407.0
2019-05-28 11:30:00,205.02,205.76,204.96,205.67,9496.0,179.1721,179.8188,179.1196,179.7401,9496.0
2019-05-28 12:00:00,205.5,205.84,205.47,205.7,3150.0,179.5915,179.8887,179.5653,179.7663,3150.0
2019-05-28 12:30:00,205.83,206.27,205.63,205.98,2653.0,179.8799,180.2645,179.7051,180.011,2653.0
2019-05-28 13:00:00,206.04,206.04,205.43,205.66,4000.0,180.0635,180.0635,179.5304,179.7314,4000.0
2019-05-28 13:30:00,205.47,205.66,205.2,205.42,3766.0,179.5653,179.7314,179.3294,179.5216,3766.0
2019-05-28 14:00:00,205.35,205.36,205.05,205.28,6675.0,179.4604,179.4692,179.1983,179.3993,6675.0
2019-05-28 14:30:00,205.23,205.33,204.86,205.0,7474.0,179.3556,179.443,179.0322,179.1546,7474.0
2019-05-28 15:00:00,204.94,205.17,204.81,205.08,13057.0,179.1021,179.3031,178.9885,179.2245,13057.0
2019-05-28 15:30:00,205.14,205.48,204.6,204.6,45614.0,179.2769,179.5741,178.805,178.805,45614.0
2019-05-29 09:30:00,204.51,204.71,203.52,203.77,8727.0,178.7263,178.9011,177.8612,178.0796,8727.0
2019-05-29 10:00:00,204.1,205.89,204.1,205.62,5996.0,178.368,179.9324,178.368,179.6964,5996.0
2019-05-29 10:30:00,205.55,206.04,205.21,206.0,12605.0,179.6352,180.0635,179.3381,180.0285,12605.0
2019-05-29 11:00:00,205.91,206.08,204.63,204.81,36435.0,179.9498,180.0984,178.8312,178.9885,36435.0
2019-05-29 11:30:00,204.67,204.93,203.82,203.9,8970.0,178.8662,179.0934,178.1233,178.1933,8970.0
2019-05-29 12:00:00,204.07,205.27,204.07,205.12,17783.0,178.3418,179.3905,178.3418,179.2594,17783.0
2019-05-29 12:30:00,205.09,205.22,204.79,204.8,6713.0,179.2332,179.3468,178.971,178.9798,6713.0
2019-05-29 13:00:00,204.67,205.34,204.61,205.0,3831.0,178.8662,179.4517,178.8137,179.1546,3831.0
2019-05-29 13:30:00,204.85,205.39,204.82,205.32,8914.0,179.0235,179.4954,178.9973,179.4342,8914.0
2019-05-29 14:00:00,205.13,205.35,205.02,205.12,4700.0,179.2682,179.4604,179.1721,179.2594,4700.0
2019-05-29 14:30:00,205.12,205.12,203.96,203.97,11546.0,179.2594,179.2594,178.2457,178.2544,11546.0
2019-05-29 15:00:00,203.93,204.11,203.38,203.87,8004.0,178.2195,178.3768,177.7388,178.167,8004.0
2019-05-29 15:30:00,203.92,204.88,203.87,204.27,25302.0,178.2107,179.0497,178.167,178.5166,25302.0
2019-05-30 09:30:00,204.86,206.78,204.86,206.78,4739.0,179.0322,180.7102,179.0322,180.7102,4739.0
2019-05-30 10:00:00,206.83,207.0,206.09,206.19,4020.0,180.7539,180.9024,180.1072,180.1945,4020.0
2019-05-30 10:30:00,206.35,206.82,205.64,205.64,5612.0,180.3344,180.7451,179.7139,179.7139,5612.0
2019-05-30 11:00:00,205.55,205.72,204.9,205.14,7316.0,179.6352,179.7838,179.0672,179.2769,7316.0
2019-05-30 11:30:00,205.09,205.14,204.25,204.49,8809.0,179.2332,179.2769,178.4991,178.7089,8809.0
2019-05-30 12:00:00,204.51,205.23,204.48,204.98,6672.0,178.7263,179.3556,178.7001,179.1371,6672.0
2019-05-30 12:30:00,204.88,205.39,204.88,205.2,7249.0,179.0497,179.4954,179.0497,179.3294,7249.0
2019-05-30 13:00:00,205.16,205.22,204.93,204.93,4738.0,179.2944,179.3468,179.0934,179.0934,4738.0
2019-05-30 13:30:00,204.79,204.79,204.44,204.61,5029.0,178.971,178.971,178.6652,178.8137,5029.0
2019-05-30 14:00:00,204.61,204.9,204.44,204.5,6618.0,178.8137,179.0672,178.6652,178.7176,6618.0
2019-05-30 14:30:00,204.48,205.19,204.4,205.12,12947.0,178.7001,179.3206,178.6302,179.2594,12947.0
2019-05-30 15:00:00,205.0,205.33,204.85,205.21,25569.0,179.1546,179.443,179.0235,179.3381,25569.0
2019-05-30 15:30:00,205.18,205.49,204.79,204.91,35818.0,179.3119,179.5828,178.971,179.0759,35818.0
2019-05-31 09:30:00,204.34,204.34,202.75,203.4,10353.0,178.5778,178.5778,177.1882,177.7563,10353.0
2019-05-31 10:00:00,203.14,203.32,202.76,203.31,3204.0,177.5291,177.6864,177.197,177.6776,3204.0
2019-05-31 10:30:00,203.44,204.4,203.44,204.39,3611.0,177.7912,178.6302,177.7912,178.6215,3611.0
2019-05-31 11:00:00,204.55,205.14,204.51,205.04,5198.0,178.7613,179.2769,178.7263,179.1895,5198.0
2019-05-31 11:30:00,205.04,205.04,204.67,204.81,6131.0,179.1895,179.1895,178.8662,178.9885,6131.0
2019-05-31 12:00:00,204.81,204.91,203.85,203.94,6964.0,178.9885,179.0759,178.1496,178.2282,6964.0
2019-05-31 12:30:00,203.97,204.57,203.93,204.36,9071.0,178.2544,178.7788,178.2195,178.5953,9071.0
2019-05-31 13:00:00,204.43,204.65,204.42,204.5,3475.0,178.6564,178.8487,178.6477,178.7176,3475.0
2019-05-31 13:30:00,204.65,204.65,204.44,204.52,5532.0,178.8487,178.8487,178.6652,178.7351,5532.0
2019-05-31 14:00:00,204.48,204.52,204.29,204.42,7173.0,178.7001,178.7351,178.5341,178.6477,7173.0
2019-05-31 14:30:00,204.42,204.9,204.15,204.72,8916.0,178.6477,179.0672,178.4117,178.9099,8916.0
2019-05-31 15:00:00,204.58,204.81,204.22,204.49,10852.0,178.7875,178.9885,178.4729,178.7089,10852.0
2019-05-31 15:30:00,204.42,205.28,204.41,205.16,45878.0,178.6477,179.3993,178.639,179.2944,45878.0
2019-06-03 09:30:00,205.12,208.34,205.1,207.62,11329.0,179.2594,182.0735,179.242,181.4443,11329.0
2019-06-03 10:00:00,207.71,209.0,207.27,208.7,10812.0,181.5229,182.6503,181.1384,182.3881,10812.0
2019-06-03 10:30:00,209.0,209.83,208.77,209.16,6201.0,182.6503,183.3756,182.4493,182.7901,6201.0
2019-06-03 11:00:00,209.28,209.29,207.58,208.16,6250.0,182.895,182.9037,181.4093,181.9162,6250.0
2019-06-03 11:30:00,208.29,209.13,208.08,208.32,4629.0,182.0298,182.7639,181.8463,182.056,4629.0
2019-06-03 12:00:00,208.24,208.38,207.17,207.17,5428.0,181.9861,182.1084,181.051,181.051,5428.0
2019-06-03 12:30:00,207.1,208.53,207.1,208.53,12113.0,180.9898,182.2395,180.9898,182.2395,12113.0
2019-06-03 13:00:00,208.48,209.71,208.24,209.4,4204.0,182.1958,183.2708,181.9861,182.9998,4204.0
2019-06-03 13:30:00,209.37,209.49,208.37,209.49,2120.0,182.9736,183.0785,182.0997,183.0785,2120.0
2019-06-03 14:00:00,209.48,209.73,208.56,208.67,9206.0,183.0698,183.2882,182.2657,182.3619,9206.0
2019-06-03 14:30:00,208.75,208.81,207.76,208.16,15879.0,182.4318,182.4842,181.5666,181.9162,15879.0
2019-06-03 15:00:00,208.21,208.32,206.31,206.8,30892.0,181.9599,182.056,180.2994,180.7276,30892.0
2019-06-03 15:30:00,206.65,208.05,206.23,207.83,49639.0,180.5965,181.82,180.2295,181.6278,49639.0
2019-06-04 09:30:00,209.05,210.38,207.99,210.38,19841.0,182.694,183.8563,181.7676,183.8563,19841.0
2019-06-04 10:00:00,210.56,211.48,209.94,211.48,28154.0,184.0136,184.8176,183.4718,184.8176,28154.0
2019-06-04 10:30:00,211.45,212.07,210.85,210.95,11742.0,184.7914,185.3332,184.267,184.3544,11742.0
2019-06-04 11:00:00,211.29,211.8,210.4,211.33,28554.0,184.6516,185.0973,183.8738,184.6865,28554.0
2019-06-04 11:30:00,211.31,212.49,211.3,212.16,10117.0,184.669,185.7003,184.6603,185.4119,10117.0
2019-06-04 12:00:00,212.06,212.06,210.93,210.96,8148.0,185.3245,185.3245,184.3369,184.3632,8148.0
2019-06-04 12:30:00,210.97,211.94,210.78,211.63,7929.0,184.3719,185.2196,184.2059,184.9487,7929.0
2019-06-04 13:00:00,211.66,211.67,210.91,210.98,6987.0,184.9749,184.9837,184.3195,184.3806,6987.0
2019-06-04 13:30:00,211.04,211.19,210.08,210.65,12998.0,184.4331,184.5642,183.5941,184.0922,12998.0
2019-06-04 14:00:00,210.58,210.6,210.05,210.17,7268.0,184.0311,184.0486,183.5679,183.6728,7268.0
2019-06-04 14:30:00,210.13,211.44,210.05,211.28,12593.0,183.6378,184.7826,183.5679,184.6428,12593.0
2019-06-04 15:00:00,211.21,212.06,211.16,211.47,18556.0,184.5816,185.3245,184.5379,184.8089,18556.0
2019-06-04 15:30:00,211.47,211.66,210.92,211.13,40908.0,184.8089,184.9749,184.3282,184.5117,40908.0
2019-06-05 09:30:00,212.38,213.07,211.9,213.07,9568.0,185.6041,186.2071,185.1847,186.2071,9568.0
2019-06-05 10:00:00,213.42,213.43,211.65,212.06,4903.0,186.513,186.5218,184.9662,185.3245,4903.0
2019-06-05 10:30:00,211.92,212.32,211.53,211.66,2806.0,185.2021,185.5517,184.8613,184.9749,2806.0
2019-06-05 11:00:00,211.49,212.76,211.49,212.76,3710.0,184.8263,185.9362,184.8263,185.9362,3710.0
2019-06-05 11:30:00,212.56,213.53,212.55,213.53,4684.0,185.7614,186.6092,185.7527,186.6092,4684.0
2019-06-05 12:00:00,213.41,214.18,213.28,214.18,5331.0,186.5043,187.1772,186.3907,187.1772,5331.0
2019-06-05 12:30:00,214.08,214.65,213.75,214.5,8498.0,187.0898,187.5879,186.8014,187.4569,8498.0
2019-06-05 13:00:00,214.43,215.29,214.43,214.62,3742.0,187.3957,188.1473,187.3957,187.5617,3742.0
2019-06-05 13:30:00,214.7,214.98,214.57,214.71,2201.0,187.6316,187.8763,187.518,187.6404,2201.0
2019-06-05 14:00:00,214.8,214.84,214.18,214.18,4237.0,187.719,187.754,187.1772,187.1772,4237.0
2019-06-05 14:30:00,214.01,214.64,214.01,214.64,6698.0,187.0286,187.5792,187.0286,187.5792,6698.0
2019-06-05 15:00:00,214.54,215.2,214.38,215.05,10483.0,187.4918,188.0686,187.352,187.9375,10483.0
2019-06-05 15:30:00,215.02,215.99,214.41,215.82,49904.0,187.9113,188.759,187.3782,188.6104,49904.0
2019-06-06 09:30:00,216.55,216.76,215.87,215.96,5311.0,189.2484,189.4319,188.6541,188.7328,5311.0
2019-06-06 10:00:00,216.09,216.62,214.54,214.54,5500.0,188.8464,189.3096,187.4918,187.4918,5500.0
2019-06-06 10:30:00,214.14,215.65,214.13,215.54,15590.0,187.1422,188.4619,187.1335,188.3657,15590.0
2019-06-06 11:00:00,215.64,216.04,215.28,215.75,3473.0,188.4531,188.8027,188.1385,188.5493,3473.0
2019-06-06 11:30:00,215.87,215.87,214.06,214.43,5900.0,188.6541,188.6541,187.0723,187.3957,5900.0
2019-06-06 12:00:00,214.25,214.34,213.72,213.99,2200.0,187.2384,187.317,186.7752,187.0112,2200.0
2019-06-06 12:30:00,214.02,214.4,214.02,214.28,1930.0,187.0374,187.3695,187.0374,187.2646,1930.0
2019-06-06 13:00:00,214.3,214.31,213.61,213.71,3786.0,187.2821,187.2908,186.6791,186.7665,3786.0
2019-06-06 13:30:00,213.58,213.67,213.06,213.27,5211.0,186.6528,186.7315,186.1984,186.3819,5211.0
2019-06-06 14:00:00,213.23,213.35,212.79,212.88,4031.0,186.347,186.4518,185.9624,186.0411,4031.0
2019-06-06 14:30:00,212.98,213.99,212.97,213.93,11667.0,186.1285,187.0112,186.1198,186.9587,11667.0
2019-06-06 15:00:00,214.09,215.17,214.05,214.94,5480.0,187.0985,188.0424,187.0636,187.8414,5480.0
2019-06-06 15:30:00,214.94,215.46,214.59,214.68,30087.0,187.8414,188.2958,187.5355,187.6142,30087.0
2019-06-07 09:30:00,215.85,215.96,213.03,215.53,10925.0,188.6367,188.7328,186.1722,188.357,10925.0
2019-06-07 10:00:00,215.98,216.72,215.77,215.88,7636.0,188.7503,189.397,188.5667,188.6629,7636.0
2019-06-07 10:30:00,216.1,217.5,216.1,217.31,6463.0,188.8551,190.0786,188.8551,189.9126,6463.0
2019-06-07 11:00:00,217.38,217.58,216.42,216.82,9238.0,189.9738,190.1485,189.1348,189.4844,9238.0
2019-06-07 11:30:00,216.81,217.52,216.76,217.09,7673.0,189.4756,190.0961,189.4319,189.7203,7673.0
2019-06-07 12:00:00,216.99,217.83,216.96,217.68,5030.0,189.6329,190.367,189.6067,190.2359,5030.0
2019-06-07 12:30:00,217.8,218.1,217.28,217.89,7976.0,190.3408,190.603,189.8864,190.4195,7976.0
2019-06-07 13:00:00,217.81,218.08,217.18,217.26,10161.0,190.3495,190.5855,189.799,189.8689,10161.0
2019-06-07 13:30:00,217.26,217.85,217.26,217.85,8346.0,189.8689,190.3845,189.8689,190.3845,8346.0
2019-06-07 14:00:00,217.93,218.29,217.5,218.29,10258.0,190.4544,190.769,190.0786,190.769,10258.0
2019-06-07 14:30:00,218.07,218.14,217.5,217.66,9813.0,190.5768,190.6379,190.0786,190.2185,9813.0
2019-06-07 15:00:00,217.72,218.49,217.71,218.47,11260.0,190.2709,190.9438,190.2622,190.9263,11260.0
2019-06-07 15:30:00,218.47,218.74,218.1,218.2,29279.0,190.9263,191.1623,190.603,190.6904,29279.0
2019-06-10 09:30:00,219.74,220.09,216.74,216.74,30177.0,192.0362,192.3421,189.4144,189.4144,30177.0
2019-06-10 10:00:00,217.02,217.16,215.82,216.51,9338.0,189.6591,189.7815,188.6104,189.2134,9338.0
2019-06-10 10:30:00,216.39,216.58,215.7,216.16,10625.0,189.1086,189.2746,188.5056,188.9076,10625.0
2019-06-10 11:00:00,216.34,216.67,216.12,216.43,5378.0,189.0649,189.3533,188.8726,189.1435,5378.0
2019-06-10 11:30:00,216.37,217.59,216.36,217.59,4747.0,189.0911,190.1573,189.0824,190.1573,4747.0
2019-06-10 12:00:00,217.48,217.56,215.89,215.9,5663.0,190.0612,190.1311,188.6716,188.6804,5663.0
2019-06-10 12:30:00,215.43,215.7,215.26,215.62,6618.0,188.2696,188.5056,188.121,188.4357,6618.0
2019-06-10 13:00:00,215.74,216.18,215.58,215.59,4771.0,188.5405,188.9251,188.4007,188.4094,4771.0
2019-06-10 13:30:00,215.7,216.15,215.66,215.89,4733.0,188.5056,188.8988,188.4706,188.6716,4733.0
2019-06-10 14:00:00,215.82,215.82,214.74,215.38,7064.0,188.6104,188.6104,187.6666,188.2259,7064.0
2019-06-10 14:30:00,215.29,215.58,215.0,215.58,6881.0,188.1473,188.4007,187.8938,188.4007,6881.0
2019-06-10 15:00:00,215.56,215.86,215.46,215.66,8209.0,188.3832,188.6454,188.2958,188.4706,8209.0
2019-06-10 15:30:00,215.6,215.72,214.07,214.64,38730.0,188.4182,188.523,187.0811,187.5792,38730.0
2019-06-11 09:30:00,215.15,215.8,210.09,210.57,14325.0,188.0249,188.593,183.6028,184.0223,14325.0
2019-06-11 10:00:00,210.52,211.25,210.02,211.1,14217.0,183.9786,184.6166,183.5417,184.4855,14217.0
2019-06-11 10:30:00,211.27,211.49,209.87,210.19,44908.0,184.6341,184.8263,183.4106,183.6902,44908.0
2019-06-11 11:00:00,210.11,210.18,209.4,209.91,20601.0,183.6203,183.6815,182.9998,183.4455,20601.0
2019-06-11 11:30:00,210.0,210.12,208.55,208.75,39805.0,183.5242,183.6291,182.257,182.4318,39805.0
2019-06-11 12:00:00,208.72,208.72,207.69,208.0,12091.0,182.4056,182.4056,181.5054,181.7763,12091.0
2019-06-11 12:30:00,208.24,208.43,207.73,207.73,8506.0,181.9861,182.1521,181.5404,181.5404,8506.0
2019-06-11 13:00:00,207.81,208.25,207.79,208.02,6034.0,181.6103,181.9948,181.5928,181.7938,6034.0
2019-06-11 13:30:00,208.03,208.4,207.89,208.06,9127.0,181.8026,182.1259,181.6802,181.8288,9127.0
2019-06-11 14:00:00,208.06,209.81,208.01,209.28,20953.0,181.8288,183.3582,181.7851,182.895,20953.0
2019-06-11 14:30:00,209.19,209.44,208.77,209.44,8582.0,182.8163,183.0348,182.4493,183.0348,8582.0
2019-06-11 15:00:00,209.37,209.53,209.06,209.1,6146.0,182.9736,183.1135,182.7027,182.7377,6146.0
2019-06-11 15:30:00,209.08,209.51,208.99,209.29,24442.0,182.7202,183.096,182.6415,182.9037,24442.0
2019-06-12 09:30:00,209.0,209.81,208.58,209.08,5669.0,182.6503,183.3582,182.2832,182.7202,5669.0
2019-06-12 10:00:00,209.28,209.51,208.12,209.01,29940.0,182.895,183.096,181.8812,182.659,29940.0
2019-06-12 10:30:00,208.97,209.98,208.7,209.64,16455.0,182.6241,183.5067,182.3881,183.2096,16455.0
2019-06-12 11:00:00,209.73,209.93,209.38,209.76,6105.0,183.2882,183.463,182.9824,183.3145,6105.0
2019-06-12 11:30:00,209.66,209.8,209.26,209.26,4850.0,183.2271,183.3494,182.8775,182.8775,4850.0
2019-06-12 12:00:00,209.36,209.72,209.36,209.66,2171.0,182.9649,183.2795,182.9649,183.2271,2171.0
2019-06-12 12:30:00,209.6,210.42,209.6,210.24,3227.0,183.1746,183.8912,183.1746,183.7339,3227.0
2019-06-12 13:00:00,209.89,210.01,209.8,209.87,2000.0,183.4281,183.5329,183.3494,183.4106,2000.0
2019-06-12 13:30:00,209.92,210.13,209.69,210.13,2314.0,183.4543,183.6378,183.2533,183.6378,2314.0
2019-06-12 14:00:00,209.97,210.37,209.6,209.93,1881.0,183.498,183.8475,183.1746,183.463,1881.0
2019-06-12 14:30:00,209.93,210.97,209.9,210.41,9208.0,183.463,184.3719,183.4368,183.8825,9208.0
2019-06-12 15:00:00,210.36,210.46,209.93,210.41,4309.0,183.8388,183.9262,183.463,183.8825,4309.0
2019-06-12 15:30:00,210.53,210.97,210.51,210.95,24262.0,183.9874,184.3719,183.9699,184.3544,24262.0
2019-06-13 09:30:00,212.0,213.5,211.8,212.45,6724.0,185.272,186.5829,185.0973,185.6653,6724.0
2019-06-13 10:00:00,212.2,212.21,211.14,211.4,4100.0,185.4468,185.4556,184.5205,184.7477,4100.0
2019-06-13 10:30:00,211.26,211.36,210.64,210.78,3116.0,184.6253,184.7127,184.0835,184.2059,3116.0
2019-06-13 11:00:00,210.9,210.94,210.42,210.89,4252.0,184.3107,184.3457,183.8912,184.302,4252.0
2019-06-13 11:30:00,210.82,211.09,210.53,210.91,4023.0,184.2408,184.4768,183.9874,184.3195,4023.0
2019-06-13 12:00:00,210.92,211.33,210.91,211.17,4404.0,184.3282,184.6865,184.3195,184.5467,4404.0
2019-06-13 12:30:00,211.06,212.14,211.01,212.04,3800.0,184.4506,185.3944,184.4069,185.307,3800.0
2019-06-13 13:00:00,212.06,212.7,212.0,212.66,4791.0,185.3245,185.8838,185.272,185.8488,4791.0
2019-06-13 13:30:00,212.68,212.71,212.08,212.37,5190.0,185.8663,185.8925,185.342,185.5954,5190.0
2019-06-13 14:00:00,212.33,212.73,212.26,212.68,3708.0,185.5604,185.91,185.4993,185.8663,3708.0
2019-06-13 14:30:00,212.65,213.07,212.51,212.84,3100.0,185.8401,186.2071,185.7177,186.0061,3100.0
2019-06-13 15:00:00,212.74,213.44,212.67,213.44,11737.0,185.9187,186.5305,185.8576,186.5305,11737.0
2019-06-13 15:30:00,213.41,215.21,213.36,214.94,47742.0,186.5043,188.0773,186.4606,187.8414,47742.0
2019-06-14 09:30:00,215.14,215.66,213.12,215.09,7427.0,188.0162,188.4706,186.2508,187.9725,7427.0
2019-06-14 10:00:00,214.05,214.8,214.0,214.71,12167.0,187.0636,187.719,187.0199,187.6404,12167.0
2019-06-14 10:30:00,214.71,215.13,214.32,214.49,30274.0,187.6404,188.0074,187.2996,187.4481,30274.0
2019-06-14 11:00:00,214.58,214.79,213.47,213.76,8122.0,187.5268,187.7103,186.5567,186.8102,8122.0
2019-06-14 11:30:00,213.83,214.24,213.01,213.01,9786.0,186.8713,187.2296,186.1547,186.1547,9786.0
2019-06-14 12:00:00,213.03,213.26,212.67,213.18,3300.0,186.1722,186.3732,185.8576,186.3033,3300.0
2019-06-14 12:30:00,213.08,213.1,211.94,212.12,10606.0,186.2159,186.2334,185.2196,185.3769,10606.0
2019-06-14 13:00:00,212.25,212.94,212.25,212.91,2100.0,185.4905,186.0935,185.4905,186.0673,2100.0
2019-06-14 13:30:00,212.81,213.19,212.81,213.19,2564.0,185.9799,186.312,185.9799,186.312,2564.0
2019-06-14 14:00:00,213.12,213.86,212.94,213.78,7750.0,186.2508,186.8975,186.0935,186.8276,7750.0
2019-06-14 14:30:00,213.86,213.86,213.43,213.68,5716.0,186.8975,186.8975,186.5218,186.7402,5716.0
2019-06-14 15:00:00,213.77,214.58,213.58,214.36,4013.0,186.8189,187.5268,186.6528,187.3345,4013.0
2019-06-14 15:30:00,214.39,215.27,214.39,214.72,29428.0,187.3607,188.1298,187.3607,187.6491,29428.0
2019-06-17 09:30:00,215.19,217.31,214.58,216.92,6636.0,188.0599,189.9126,187.5268,189.5718,6636.0
2019-06-17 10:00:00,217.1,217.95,215.65,215.75,12822.0,189.7291,190.4719,188.4619,188.5493,12822.0
2019-06-17 10:30:00,215.87,215.88,215.1,215.18,6507.0,188.6541,188.6629,187.9812,188.0511,6507.0
2019-06-17 11:00:00,215.32,215.65,214.74,215.43,5307.0,188.1735,188.4619,187.6666,188.2696,5307.0
2019-06-17 11:30:00,215.41,215.88,215.14,215.88,4865.0,188.2521,188.6629,188.0162,188.6629,4865.0
2019-06-17 12:00:00,215.95,216.33,215.84,216.33,3935.0,188.724,189.0561,188.6279,189.0561,3935.0
2019-06-17 12:30:00,216.28,216.42,215.68,215.94,3700.0,189.0124,189.1348,188.4881,188.7153,3700.0
2019-06-17 13:00:00,215.98,216.15,215.78,216.01,2922.0,188.7503,188.8988,188.5755,188.7765,2922.0
2019-06-17 13:30:00,215.97,216.65,215.93,216.47,6748.0,188.7415,189.3358,188.7066,189.1785,6748.0
2019-06-17 14:00:00,216.52,216.94,216.22,216.87,3901.0,189.2222,189.5892,188.96,189.5281,3901.0
2019-06-17 14:30:00,216.92,216.96,216.21,216.4,7214.0,189.5718,189.6067,188.9513,189.1173,7214.0
2019-06-17 15:00:00,216.37,216.37,216.01,216.26,8354.0,189.0911,189.0911,188.7765,188.995,8354.0
2019-06-17 15:30:00,216.19,216.33,215.73,215.99,20153.0,188.9338,189.0561,188.5318,188.759,20153.0
2019-06-18 09:30:00,216.97,220.0,216.12,219.59,9013.0,189.6155,192.2634,188.8726,191.9051,9013.0
2019-06-18 10:00:00,219.66,220.16,218.6,220.16,6009.0,191.9663,192.4033,191.0399,192.4033,6009.0
2019-06-18 10:30:00,219.79,219.92,218.69,218.98,6880.0,192.0799,192.1935,191.1186,191.372,6880.0
2019-06-18 11:00:00,219.06,219.67,218.63,218.86,6201.0,191.442,191.975,191.0662,191.2672,6201.0
2019-06-18 11:30:00,218.86,219.16,218.27,218.27,8547.0,191.2672,191.5293,190.7516,190.7516,8547.0
2019-06-18 12:00:00,218.38,219.05,218.25,218.92,6029.0,190.8477,191.4332,190.7341,191.3196,6029.0
2019-06-18 12:30:00,218.83,218.83,218.03,218.25,3713.0,191.241,191.241,190.5418,190.7341,3713.0
2019-06-18 13:00:00,218.23,218.26,217.66,217.66,3200.0,190.7166,190.7428,190.2185,190.2185,3200.0
2019-06-18 13:30:00,217.66,218.47,217.34,218.27,7910.0,190.2185,190.9263,189.9388,190.7516,7910.0
2019-06-18 14:00:00,218.43,218.99,218.4,218.87,3800.0,190.8914,191.3808,190.8652,191.2759,3800.0
2019-06-18 14:30:00,219.0,219.1,218.72,218.97,7500.0,191.3895,191.4769,191.1448,191.3633,7500.0
2019-06-18 15:00:00,218.97,219.06,218.05,218.09,8077.0,191.3633,191.442,190.5593,190.5942,8077.0
2019-06-18 15:30:00,218.02,219.33,217.79,219.18,39957.0,190.5331,191.6779,190.3321,191.5468,39957.0
2019-06-19 09:30:00,219.16,221.69,219.16,220.4,53506.0,191.5293,193.7404,191.5293,192.613,53506.0
2019-06-19 10:00:00,220.84,221.62,220.47,221.45,6118.0,192.9975,193.6792,192.6742,193.5306,6118.0
2019-06-19 10:30:00,221.45,221.73,221.06,221.6,5815.0,193.5306,193.7753,193.1898,193.6617,5815.0
2019-06-19 11:00:00,221.75,221.97,220.95,221.24,6083.0,193.7928,193.9851,193.0937,193.3471,6083.0
2019-06-19 11:30:00,221.01,221.64,220.95,221.49,4575.0,193.1461,193.6967,193.0937,193.5656,4575.0
2019-06-19 12:00:00,221.56,221.8,221.32,221.8,3313.0,193.6268,193.8365,193.417,193.8365,3313.0
2019-06-19 12:30:00,221.78,222.08,221.62,221.62,3416.0,193.819,194.0812,193.6792,193.6792,3416.0
2019-06-19 13:00:00,221.57,221.72,220.97,221.0,4310.0,193.6355,193.7666,193.1112,193.1374,4310.0
2019-06-19 13:30:00,221.12,221.4,221.05,221.15,3400.0,193.2422,193.4869,193.1811,193.2685,3400.0
2019-06-19 14:00:00,221.04,222.02,220.97,221.49,7742.0,193.1723,194.0288,193.1112,193.5656,7742.0
2019-06-19 14:30:00,221.59,222.22,221.59,221.99,4364.0,193.653,194.2036,193.653,194.0026,4364.0
2019-06-19 15:00:00,222.07,222.7,222.07,222.41,7500.0,194.0725,194.623,194.0725,194.3696,7500.0
2019-06-19 15:30:00,222.42,222.6,221.54,221.79,27159.0,194.3783,194.5356,193.6093,193.8278,27159.0
2019-06-20 09:30:00,223.41,224.47,222.9,223.87,28859.0,195.2435,196.1699,194.7978,195.6455,28859.0
2019-06-20 10:00:00,223.61,224.18,223.02,223.02,3400.0,195.4183,195.9164,194.9027,194.9027,3400.0
2019-06-20 10:30:00,222.95,223.7,222.43,223.58,4527.0,194.8415,195.497,194.3871,195.3921,4527.0
2019-06-20 11:00:00,223.75,223.75,222.56,222.56,3005.0,195.5407,195.5407,194.5007,194.5007,3005.0
2019-06-20 11:30:00,222.42,224.04,222.42,224.04,13683.0,194.3783,195.7941,194.3783,195.7941,13683.0
2019-06-20 12:00:00,223.78,223.78,222.81,223.29,4495.0,195.5669,195.5669,194.7192,195.1387,4495.0
2019-06-20 12:30:00,223.45,223.66,222.94,223.66,2617.0,195.2785,195.462,194.8328,195.462,2617.0
2019-06-20 13:00:00,223.45,224.07,223.31,224.07,2196.0,195.2785,195.8203,195.1561,195.8203,2196.0
2019-06-20 13:30:00,224.15,224.27,223.87,224.27,4539.0,195.8902,195.9951,195.6455,195.9951,4539.0
2019-06-20 14:00:00,224.87,224.99,224.25,224.25,5100.0,196.5195,196.6243,195.9776,195.9776,5100.0
2019-06-20 14:30:00,224.33,224.43,223.54,223.62,18249.0,196.0475,196.1349,195.3571,195.4271,18249.0
2019-06-20 15:00:00,223.62,223.74,223.22,223.64,22976.0,195.4271,195.5319,195.0775,195.4445,22976.0
2019-06-20 15:30:00,223.61,225.62,223.16,224.77,65330.0,195.4183,197.1749,195.025,196.4321,65330.0
2019-06-21 09:30:00,224.73,224.95,223.03,223.33,36809.0,196.3971,196.5894,194.9114,195.1736,36809.0
2019-06-21 10:00:00,222.88,223.63,222.58,223.28,6467.0,194.7803,195.4358,194.5182,195.1299,6467.0
2019-06-21 10:30:00,223.44,223.56,223.01,223.45,5838.0,195.2697,195.3746,194.894,195.2785,5838.0
2019-06-21 11:00:00,223.54,224.23,223.54,223.77,3250.0,195.3571,195.9601,195.3571,195.5581,3250.0
2019-06-21 11:30:00,223.69,223.69,222.2,222.81,7738.0,195.4882,195.4882,194.1861,194.7192,7738.0
2019-06-21 12:00:00,222.78,222.93,221.96,222.5,5299.0,194.693,194.824,193.9763,194.4483,5299.0
2019-06-21 12:30:00,222.62,222.74,222.2,222.63,4844.0,194.5531,194.658,194.1861,194.5619,4844.0
2019-06-21 13:00:00,222.5,222.54,221.97,222.23,14897.0,194.4483,194.4832,193.9851,194.2123,14897.0
2019-06-21 13:30:00,222.29,222.44,221.53,221.53,3059.0,194.2647,194.3958,193.6005,193.6005,3059.0
2019-06-21 14:00:00,221.51,222.47,221.42,222.47,11725.0,193.5831,194.422,193.5044,194.422,11725.0
2019-06-21 14:30:00,222.5,222.93,222.14,222.74,5779.0,194.4483,194.824,194.1336,194.658,5779.0
2019-06-21 15:00:00,222.62,223.21,222.16,223.16,9600.0,194.5531,195.0687,194.1511,195.025,9600.0
2019-06-21 15:30:00,223.0,224.0,222.86,222.9,40144.0,194.8852,195.7591,194.7629,194.7978,40144.0
2019-06-24 09:30:00,222.83,224.51,222.83,223.34,7328.0,194.7367,196.2048,194.7367,195.1824,7328.0
2019-06-24 10:00:00,223.33,223.37,222.64,223.18,4072.0,195.1736,195.2086,194.5706,195.0425,4072.0
2019-06-24 10:30:00,223.27,224.59,223.08,224.42,7172.0,195.1212,196.2748,194.9551,196.1262,7172.0
2019-06-24 11:00:00,224.4,225.0,224.24,224.9,5742.0,196.1087,196.6331,195.9689,196.5457,5742.0
2019-06-24 11:30:00,224.89,225.24,224.86,224.92,4130.0,196.5369,196.8428,196.5107,196.5632,4130.0
2019-06-24 12:00:00,225.03,225.15,224.19,224.2,4352.0,196.6593,196.7642,195.9252,195.9339,4352.0
2019-06-24 12:30:00,224.21,224.44,224.03,224.2,4795.0,195.9427,196.1437,195.7854,195.9339,4795.0
2019-06-24 13:00:00,224.14,224.28,224.0,224.11,6432.0,195.8815,196.0038,195.7591,195.8553,6432.0
2019-06-24 13:30:00,224.13,224.44,223.46,223.65,7167.0,195.8728,196.1437,195.2872,195.4533,7167.0
2019-06-24 14:00:00,223.76,223.77,223.38,223.56,6495.0,195.5494,195.5581,195.2173,195.3746,6495.0
2019-06-24 14:30:00,223.61,223.96,223.54,223.78,10981.0,195.4183,195.7242,195.3571,195.5669,10981.0
2019-06-24 15:00:00,223.87,223.96,223.71,223.72,8812.0,195.6455,195.7242,195.5057,195.5144,8812.0
2019-06-24 15:30:00,223.66,223.71,222.55,222.76,27189.0,195.462,195.5057,194.492,194.6755,27189.0
2019-06-25 09:30:00,222.65,223.0,221.22,222.81,4820.0,194.5793,194.8852,193.3296,194.7192,4820.0
2019-06-25 10:00:00,222.99,224.11,222.94,223.95,7602.0,194.8765,195.8553,194.8328,195.7154,7602.0
2019-06-25 10:30:00,223.95,224.24,223.64,224.03,4100.0,195.7154,195.9689,195.4445,195.7854,4100.0
2019-06-25 11:00:00,224.18,224.51,223.97,224.08,7512.0,195.9164,196.2048,195.7329,195.8291,7512.0
2019-06-25 11:30:00,224.03,224.86,223.99,224.37,5000.0,195.7854,196.5107,195.7504,196.0825,5000.0
2019-06-25 12:00:00,224.44,224.57,223.97,224.44,13739.0,196.1437,196.2573,195.7329,196.1437,13739.0
2019-06-25 12:30:00,224.6,225.73,224.55,225.4,15087.0,196.2835,197.271,196.2398,196.9826,15087.0
2019-06-25 13:00:00,225.5,226.01,225.33,225.56,16150.0,197.07,197.5157,196.9215,197.1225,16150.0
2019-06-25 13:30:00,225.36,225.7,225.03,225.03,8288.0,196.9477,197.2448,196.6593,196.6593,8288.0
2019-06-25 14:00:00,225.06,225.28,223.95,224.0,8985.0,196.6855,196.8778,195.7154,195.7591,8985.0
2019-06-25 14:30:00,224.03,224.17,223.5,223.57,12352.0,195.7854,195.9077,195.3222,195.3834,12352.0
2019-06-25 15:00:00,223.57,223.73,222.96,223.34,10640.0,195.3834,195.5232,194.8503,195.1824,10640.0
2019-06-25 15:30:00,223.22,223.69,222.93,223.46,44721.0,195.0775,195.4882,194.824,195.2872,44721.0
2019-06-26 09:30:00,223.56,223.87,221.56,223.13,29198.0,195.3746,195.6455,193.6268,194.9988,29198.0
2019-06-26 10:00:00,223.21,223.9,222.46,223.58,23341.0,195.0687,195.6717,194.4133,195.3921,23341.0
2019-06-26 10:30:00,223.56,223.82,223.17,223.51,6228.0,195.3746,195.6018,195.0338,195.3309,6228.0
2019-06-26 11:00:00,223.68,223.68,223.14,223.23,9293.0,195.4795,195.4795,195.0076,195.0862,9293.0
2019-06-26 11:30:00,223.43,223.77,223.17,223.5,8718.0,195.261,195.5581,195.0338,195.3222,8718.0
2019-06-26 12:00:00,223.57,223.64,222.97,222.97,16082.0,195.3834,195.4445,194.859,194.859,16082.0
2019-06-26 12:30:00,223.08,223.77,223.06,223.66,6461.0,194.9551,195.5581,194.9377,195.462,6461.0
2019-06-26 13:00:00,223.68,223.69,223.14,223.34,7837.0,195.4795,195.4882,195.0076,195.1824,7837.0
2019-06-26 13:30:00,223.12,223.19,222.37,222.63,4603.0,194.9901,195.0513,194.3346,194.5619,4603.0
2019-06-26 14:00:00,222.63,223.27,222.46,222.98,13624.0,194.5619,195.1212,194.4133,194.8677,13624.0
2019-06-26 14:30:00,222.94,223.32,222.5,223.31,14718.0,194.8328,195.1649,194.4483,195.1561,14718.0
2019-06-26 15:00:00,223.35,224.0,223.35,223.94,16883.0,195.1911,195.7591,195.1911,195.7067,16883.0
2019-06-26 15:30:00,223.93,224.26,222.92,223.31,81516.0,195.698,195.9864,194.8153,195.1561,81516.0
2019-06-27 09:30:00,223.87,225.04,222.72,224.89,9081.0,195.6455,196.668,194.6405,196.5369,9081.0
2019-06-27 10:00:00,225.25,225.49,224.76,224.92,3600.0,196.8515,197.0613,196.4233,196.5632,3600.0
2019-06-27 10:30:00,224.69,224.7,223.58,224.38,6693.0,196.3622,196.3709,195.3921,196.0912,6693.0
2019-06-27 11:00:00,224.31,224.48,223.56,223.56,3377.0,196.0301,196.1786,195.3746,195.3746,3377.0
2019-06-27 11:30:00,223.64,224.26,223.64,224.23,2819.0,195.4445,195.9864,195.4445,195.9601,2819.0
2019-06-27 12:00:00,224.13,224.72,223.97,224.68,3258.0,195.8728,196.3884,195.7329,196.3534,3258.0
2019-06-27 12:30:00,224.58,225.0,224.39,225.0,8432.0,196.266,196.6331,196.1,196.6331,8432.0
2019-06-27 13:00:00,224.82,225.11,224.7,224.95,5200.0,196.4758,196.7292,196.3709,196.5894,5200.0
2019-06-27 13:30:00,224.84,225.04,224.49,224.83,14596.0,196.4932,196.668,196.1874,196.4845,14596.0
2019-06-27 14:00:00,224.88,225.27,224.73,224.97,9045.0,196.5282,196.869,196.3971,196.6068,9045.0
2019-06-27 14:30:00,224.96,225.02,223.94,224.12,13609.0,196.5981,196.6505,195.7067,195.864,13609.0
2019-06-27 15:00:00,223.96,224.6,223.96,224.28,12610.0,195.7242,196.2835,195.7242,196.0038,12610.0
2019-06-27 15:30:00,224.2,224.27,223.83,223.99,35334.0,195.9339,195.9951,195.6106,195.7504,35334.0
2019-06-28 09:30:00,224.39,225.54,223.85,223.85,23479.0,196.1,197.105,195.6281,195.6281,23479.0
2019-06-28 10:00:00,223.76,224.5,223.5,223.85,10926.0,195.5494,196.1961,195.3222,195.6281,10926.0
2019-06-28 10:30:00,224.0,225.4,223.93,225.15,20124.0,195.7591,196.9826,195.698,196.7642,20124.0
2019-06-28 11:00:00,225.26,225.49,224.71,225.36,8072.0,196.8603,197.0613,196.3796,196.9477,8072.0
2019-06-28 11:30:00,225.27,225.96,225.26,225.61,3703.0,196.869,197.472,196.8603,197.1662,3703.0
2019-06-28 12:00:00,225.4,226.21,225.04,226.19,26137.0,196.9826,197.6905,196.668,197.673,26137.0
2019-06-28 12:30:00,226.23,226.43,226.03,226.24,9102.0,197.708,197.8828,197.5332,197.7167,9102.0
2019-06-28 13:00:00,226.22,226.42,226.05,226.11,2651.0,197.6993,197.874,197.5507,197.6031,2651.0
2019-06-28 13:30:00,226.1,226.19,225.59,225.72,4925.0,197.5944,197.673,197.1487,197.2623,4925.0
2019-06-28 14:00:00,225.66,225.86,224.96,225.23,16518.0,197.2099,197.3846,196.5981,196.8341,16518.0
2019-06-28 14:30:00,225.17,225.3,224.88,224.89,16289.0,196.7816,196.8952,196.5282,196.5369,16289.0
2019-06-28 15:00:00,224.99,225.5,224.81,225.31,9906.0,196.6243,197.07,196.467,196.904,9906.0
2019-06-28 15:30:00,225.31,225.94,224.8,224.91,143038.0,196.904,197.4546,196.4583,196.5544,143038.0
2019-07-01 09:30:00,226.41,227.83,225.34,226.41,10762.0,197.8653,199.1063,196.9302,197.8653,10762.0
2019-07-01 10:00:00,226.35,227.22,226.11,226.11,6250.0,197.8129,198.5732,197.6031,197.6031,6250.0
2019-07-01 10:30:00,226.23,226.8,226.01,226.4,6318.0,197.708,198.2061,197.5157,197.8566,6318.0
2019-07-01 11:00:00,226.54,226.8,225.19,225.72,9657.0,197.9789,198.2061,196.7991,197.2623,9657.0
2019-07-01 11:30:00,225.62,225.86,224.92,225.09,4995.0,197.1749,197.3846,196.5632,196.7117,4995.0
2019-07-01 12:00:00,225.19,225.65,225.11,225.24,6030.0,196.7991,197.2011,196.7292,196.8428,6030.0
2019-07-01 12:30:00,225.24,225.66,225.19,225.19,5116.0,196.8428,197.2099,196.7991,196.7991,5116.0
2019-07-01 13:00:00,225.29,225.38,224.47,225.2,12881.0,196.8865,196.9652,196.1699,196.8079,12881.0
2019-07-01 13:30:00,225.05,225.16,224.32,224.32,16970.0,196.6768,196.7729,196.0388,196.0388,16970.0
2019-07-01 14:00:00,224.17,224.28,223.75,223.95,8456.0,195.9077,196.0038,195.5407,195.7154,8456.0
2019-07-01 14:30:00,224.05,224.58,223.87,224.25,5858.0,195.8028,196.266,195.6455,195.9776,5858.0
2019-07-01 15:00:00,224.22,224.94,224.21,224.5,12172.0,195.9514,196.5806,195.9427,196.1961,12172.0
2019-07-01 15:30:00,224.61,224.67,224.2,224.6,33716.0,196.2922,196.3447,195.9339,196.2835,33716.0
2019-07-02 09:30:00,225.13,227.98,224.72,226.83,60549.0,196.7467,199.2374,196.3884,198.2323,60549.0
2019-07-02 10:00:00,226.96,231.25,226.96,230.35,38325.0,198.346,202.0951,198.346,201.3086,38325.0
2019-07-02 10:30:00,230.52,230.8,229.66,230.79,19799.0,201.4571,201.7018,200.7056,201.6931,19799.0
2019-07-02 11:00:00,230.8,232.04,230.71,231.86,55224.0,201.7018,202.7855,201.6232,202.6282,55224.0
2019-07-02 11:30:00,231.73,231.94,230.07,230.65,17546.0,202.5146,202.6981,201.0639,201.5707,17546.0
2019-07-02 12:00:00,230.74,230.77,230.08,230.08,8854.0,201.6494,201.6756,201.0726,201.0726,8854.0
2019-07-02 12:30:00,230.29,230.52,230.14,230.3,9835.0,201.2561,201.4571,201.125,201.2649,9835.0
2019-07-02 13:00:00,230.32,230.9,230.16,230.46,13019.0,201.2823,201.7892,201.1425,201.4047,13019.0
2019-07-02 13:30:00,230.41,230.43,230.14,230.14,10740.0,201.361,201.3785,201.125,201.125,10740.0
2019-07-02 14:00:00,230.13,230.23,229.62,230.03,11541.0,201.1163,201.2037,200.6706,201.0289,11541.0
2019-07-02 14:30:00,229.98,230.02,229.42,229.71,22048.0,200.9852,201.0202,200.4958,200.7493,22048.0
2019-07-02 15:00:00,229.64,230.25,229.46,229.66,31257.0,200.6881,201.2212,200.5308,200.7056,31257.0
2019-07-02 15:30:00,229.64,229.94,229.04,229.39,45273.0,200.6881,200.9503,200.1637,200.4696,45273.0
2019-07-03 09:30:00,229.53,231.92,229.25,230.44,28874.0,200.5919,202.6806,200.3472,201.3872,28874.0
2019-07-03 10:00:00,230.7,230.7,229.96,230.59,5100.0,201.6144,201.6144,200.9677,201.5183,5100.0
2019-07-03 10:30:00,230.56,230.82,230.41,230.54,6336.0,201.4921,201.7193,201.361,201.4746,6336.0
2019-07-03 11:00:00,230.64,231.29,230.49,230.8,5908.0,201.562,202.1301,201.4309,201.7018,5908.0
2019-07-03 11:30:00,230.95,231.97,230.94,231.76,6850.0,201.8329,202.7243,201.8242,202.5408,6850.0
2019-07-03 12:00:00,231.61,231.86,231.59,231.82,14425.0,202.4097,202.6282,202.3922,202.5932,14425.0
2019-07-03 12:30:00,231.89,233.06,231.81,232.91,46785.0,202.6544,203.6769,202.5845,203.5458,46785.0
2019-07-05 09:30:00,231.89,232.27,230.3,230.3,22122.0,202.6544,202.9865,201.2649,201.2649,22122.0
2019-07-05 10:00:00,230.66,231.24,229.85,229.98,4790.0,201.5795,202.0864,200.8716,200.9852,4790.0
2019-07-05 10:30:00,229.75,229.75,227.71,228.28,6600.0,200.7842,200.7842,199.0014,199.4995,6600.0
2019-07-05 11:00:00,228.38,229.0,228.04,229.0,2700.0,199.5869,200.1288,199.2898,200.1288,2700.0
2019-07-05 11:30:00,228.85,228.92,228.19,228.68,2633.0,199.9977,200.0589,199.4209,199.8491,2633.0
2019-07-05 12:00:00,228.61,229.18,228.35,228.73,3200.0,199.7879,200.2861,199.5607,199.8928,3200.0
2019-07-05 12:30:00,228.84,229.12,228.6,228.6,3400.0,199.9889,200.2336,199.7792,199.7792,3400.0
2019-07-05 13:00:00,228.77,229.12,228.76,228.91,2200.0,199.9278,200.2336,199.919,200.0501,2200.0
2019-07-05 13:30:00,229.03,229.61,229.03,229.11,4400.0,200.155,200.6619,200.155,200.2249,4400.0
2019-07-05 14:00:00,229.12,229.48,229.09,229.39,9400.0,200.2336,200.5483,200.2074,200.4696,9400.0
2019-07-05 14:30:00,229.4,229.74,229.3,229.74,3835.0,200.4783,200.7755,200.3909,200.7755,3835.0
2019-07-05 15:00:00,229.65,229.65,229.3,229.5,3706.0,200.6968,200.6968,200.3909,200.5657,3706.0
2019-07-05 15:30:00,229.55,230.63,229.55,230.58,23411.0,200.6094,201.5533,200.6094,201.5096,23411.0
2019-07-08 09:30:00,228.68,229.7,228.66,228.96,28284.0,199.8491,200.7405,199.8316,200.0938,28284.0
2019-07-08 10:00:00,228.96,229.86,228.95,229.72,12141.0,200.0938,200.8803,200.0851,200.758,12141.0
2019-07-08 10:30:00,229.85,230.08,229.67,229.85,4601.0,200.8716,201.0726,200.7143,200.8716,4601.0
2019-07-08 11:00:00,229.96,230.03,229.42,229.43,4741.0,200.9677,201.0289,200.4958,200.5046,4741.0
2019-07-08 11:30:00,229.49,229.82,229.44,229.82,5354.0,200.557,200.8454,200.5133,200.8454,5354.0
2019-07-08 12:00:00,229.73,230.13,229.65,229.65,3400.0,200.7667,201.1163,200.6968,200.6968,3400.0
2019-07-08 12:30:00,229.66,229.76,228.94,229.09,1532.0,200.7056,200.7929,200.0763,200.2074,1532.0
2019-07-08 13:00:00,229.1,229.36,228.88,229.36,2000.0,200.2162,200.4434,200.0239,200.4434,2000.0
2019-07-08 13:30:00,229.37,229.37,228.85,228.97,4010.0,200.4521,200.4521,199.9977,200.1025,4010.0
2019-07-08 14:00:00,228.83,228.83,228.07,228.27,3088.0,199.9802,199.9802,199.316,199.4908,3088.0
2019-07-08 14:30:00,228.34,228.55,228.17,228.27,2204.0,199.552,199.7355,199.4034,199.4908,2204.0
2019-07-08 15:00:00,228.29,228.62,228.05,228.08,5007.0,199.5083,199.7967,199.2985,199.3248,5007.0
2019-07-08 15:30:00,228.18,228.95,227.76,228.83,31056.0,199.4121,200.0851,199.0451,199.9802,31056.0
2019-07-09 09:30:00,227.69,228.27,226.54,227.81,9487.0,198.9839,199.4908,197.9789,199.0888,9487.0
2019-07-09 10:00:00,228.11,228.77,228.0,228.45,10171.0,199.351,199.9278,199.2548,199.6481,10171.0
2019-07-09 10:30:00,228.28,229.24,227.89,229.08,4400.0,199.4995,200.3385,199.1587,200.1987,4400.0
2019-07-09 11:00:00,229.24,230.02,229.24,229.42,9022.0,200.3385,201.0202,200.3385,200.4958,9022.0
2019-07-09 11:30:00,229.45,230.14,229.38,230.07,4208.0,200.522,201.125,200.4609,201.0639,4208.0
2019-07-09 12:00:00,230.04,231.45,230.04,231.45,10024.0,201.0376,202.2699,201.0376,202.2699,10024.0
2019-07-09 12:30:00,231.36,231.36,230.47,230.62,5241.0,202.1912,202.1912,201.4134,201.5445,5241.0
2019-07-09 13:00:00,230.53,231.15,230.39,231.15,2900.0,201.4659,202.0077,201.3435,202.0077,2900.0
2019-07-09 13:30:00,231.07,231.07,230.44,230.8,3810.0,201.9378,201.9378,201.3872,201.7018,3810.0
2019-07-09 14:00:00,230.76,230.91,230.44,230.44,3838.0,201.6669,201.798,201.3872,201.3872,3838.0
2019-07-09 14:30:00,230.24,230.7,230.06,230.7,4582.0,201.2124,201.6144,201.0551,201.6144,4582.0
2019-07-09 15:00:00,230.96,230.96,230.26,230.33,14067.0,201.8417,201.8417,201.2299,201.2911,14067.0
2019-07-09 15:30:00,230.23,231.29,230.19,231.28,27278.0,201.2037,202.1301,201.1687,202.1213,27278.0
2019-07-10 09:30:00,232.0,232.98,231.71,231.9,13934.0,202.7505,203.607,202.4971,202.6631,13934.0
2019-07-10 10:00:00,231.63,232.7,230.8,232.4,12643.0,202.4272,203.3623,201.7018,203.1001,12643.0
2019-07-10 10:30:00,232.34,232.56,231.58,232.15,9384.0,203.0477,203.2399,202.3835,202.8816,9384.0
2019-07-10 11:00:00,232.26,232.27,231.05,231.09,15307.0,202.9778,202.9865,201.9203,201.9553,15307.0
2019-07-10 11:30:00,230.92,231.48,230.68,230.68,7512.0,201.8067,202.2961,201.597,201.597,7512.0
2019-07-10 12:00:00,230.93,231.11,230.58,231.1,5354.0,201.8154,201.9727,201.5096,201.964,5354.0
2019-07-10 12:30:00,231.47,232.13,230.99,232.13,4790.0,202.2874,202.8642,201.8679,202.8642,4790.0
2019-07-10 13:00:00,232.14,232.15,231.24,231.38,5357.0,202.8729,202.8816,202.0864,202.2087,5357.0
2019-07-10 13:30:00,231.32,231.32,230.43,230.43,1600.0,202.1563,202.1563,201.3785,201.3785,1600.0
2019-07-10 14:00:00,230.58,230.63,230.1,230.18,3061.0,201.5096,201.5533,201.0901,201.16,3061.0
2019-07-10 14:30:00,229.87,230.67,229.87,230.6,5609.0,200.8891,201.5882,200.8891,201.527,5609.0
2019-07-10 15:00:00,230.5,231.49,230.47,231.22,10828.0,201.4397,202.3048,201.4134,202.0689,10828.0
2019-07-10 15:30:00,231.16,231.19,230.19,230.41,26736.0,202.0164,202.0427,201.1687,201.361,26736.0
2019-07-11 09:30:00,230.28,231.03,229.24,230.14,7026.0,201.2474,201.9028,200.3385,201.125,7026.0
2019-07-11 10:00:00,230.12,231.49,230.06,231.49,56208.0,201.1076,202.3048,201.0551,202.3048,56208.0
2019-07-11 10:30:00,231.09,231.22,230.34,231.22,4343.0,201.9553,202.0689,201.2998,202.0689,4343.0
2019-07-11 11:00:00,230.99,231.75,230.73,231.6,5023.0,201.8679,202.5321,201.6407,202.401,5023.0
2019-07-11 11:30:00,231.49,232.76,231.49,232.68,5529.0,202.3048,203.4147,202.3048,203.3448,5529.0
2019-07-11 12:00:00,232.81,232.96,232.26,232.44,4803.0,203.4584,203.5895,202.9778,203.1351,4803.0
2019-07-11 12:30:00,232.2,232.39,232.01,232.39,4030.0,202.9253,203.0914,202.7593,203.0914,4030.0
2019-07-11 13:00:00,232.39,232.51,232.18,232.32,1526.0,203.0914,203.1962,202.9078,203.0302,1526.0
2019-07-11 13:30:00,231.81,232.03,231.39,231.88,9728.0,202.5845,202.7768,202.2174,202.6457,9728.0
2019-07-11 14:00:00,231.98,232.08,231.26,231.48,3549.0,202.7331,202.8205,202.1038,202.2961,3549.0
2019-07-11 14:30:00,231.53,231.67,231.05,231.35,11899.0,202.3398,202.4621,201.9203,202.1825,11899.0
2019-07-11 15:00:00,231.42,231.42,231.02,231.1,3491.0,202.2437,202.2437,201.8941,201.964,3491.0
2019-07-11 15:30:00,231.17,232.71,230.8,232.65,39943.0,202.0252,203.371,201.7018,203.3186,39943.0
2019-07-12 09:30:00,233.38,234.01,232.4,233.43,8062.0,203.9566,204.5071,203.1001,204.0003,8062.0
2019-07-12 10:00:00,233.5,234.24,233.39,234.18,4551.0,204.0614,204.7081,203.9653,204.6557,4551.0
2019-07-12 10:30:00,234.24,234.69,233.65,234.51,17803.0,204.7081,205.1014,204.1925,204.9441,17803.0
2019-07-12 11:00:00,234.14,234.17,232.9,233.42,9562.0,204.6207,204.647,203.5371,203.9915,9562.0
2019-07-12 11:30:00,233.3,233.73,233.3,233.73,1050.0,203.8866,204.2624,203.8866,204.2624,1050.0
2019-07-12 12:00:00,233.46,234.01,233.46,233.81,2822.0,204.0265,204.5071,204.0265,204.3323,2822.0
2019-07-12 12:30:00,233.95,234.33,233.62,233.62,2035.0,204.4547,204.7868,204.1663,204.1663,2035.0
2019-07-12 13:00:00,233.62,233.92,233.53,233.79,1696.0,204.1663,204.4285,204.0876,204.3149,1696.0
2019-07-12 13:30:00,233.64,234.58,233.56,234.58,10000.0,204.1838,205.0053,204.1139,205.0053,10000.0
2019-07-12 14:00:00,234.59,234.78,234.41,234.56,3600.0,205.014,205.1801,204.8567,204.9878,3600.0
2019-07-12 14:30:00,234.6,235.17,234.6,235.14,16572.0,205.0227,205.5209,205.0227,205.4947,16572.0
2019-07-12 15:00:00,235.38,235.43,234.33,234.52,9635.0,205.7044,205.7481,204.7868,204.9528,9635.0
2019-07-12 15:30:00,234.62,234.67,233.93,234.65,19997.0,205.0402,205.0839,204.4372,205.0664,19997.0
2019-07-15 09:30:00,234.73,234.73,232.03,232.36,6281.0,205.1364,205.1364,202.7768,203.0652,6281.0
2019-07-15 10:00:00,232.65,233.71,232.65,233.01,15890.0,203.3186,204.245,203.3186,203.6332,15890.0
2019-07-15 10:30:00,233.19,234.03,233.12,233.41,4891.0,203.7905,204.5246,203.7293,203.9828,4891.0
2019-07-15 11:00:00,233.41,233.44,232.93,233.24,2848.0,203.9828,204.009,203.5633,203.8342,2848.0
2019-07-15 11:30:00,232.94,233.25,232.67,233.25,2312.0,203.572,203.8429,203.3361,203.8429,2312.0
2019-07-15 12:00:00,233.26,233.61,233.1,233.47,2623.0,203.8517,204.1576,203.7119,204.0352,2623.0
2019-07-15 12:30:00,233.31,233.42,233.14,233.14,1850.0,203.8954,203.9915,203.7468,203.7468,1850.0
2019-07-15 13:00:00,233.16,233.24,232.59,232.9,4352.0,203.7643,203.8342,203.2662,203.5371,4352.0
2019-07-15 13:30:00,232.9,233.68,232.9,233.6,2848.0,203.5371,204.2187,203.5371,204.1488,2848.0
2019-07-15 14:00:00,233.6,234.09,233.6,233.86,2600.0,204.1488,204.577,204.1488,204.376,2600.0
2019-07-15 14:30:00,233.87,234.4,233.55,234.4,3754.0,204.3848,204.848,204.1051,204.848,3754.0
2019-07-15 15:00:00,234.43,234.9,234.18,234.88,6856.0,204.8742,205.2849,204.6557,205.2674,6856.0
2019-07-15 15:30:00,234.82,234.9,234.04,234.79,37074.0,205.215,205.2849,204.5333,205.1888,37074.0
2019-07-16 09:30:00,235.29,237.4,234.92,237.09,21660.0,205.6258,207.4697,205.3024,207.1988,21660.0
2019-07-16 10:00:00,236.53,236.77,235.8,236.66,2026.0,206.7094,206.9192,206.0715,206.823,2026.0
2019-07-16 10:30:00,236.91,237.03,236.42,237.03,2534.0,207.0415,207.1464,206.6133,207.1464,2534.0
2019-07-16 11:00:00,236.89,237.12,236.62,237.06,2780.0,207.024,207.225,206.7881,207.1726,2780.0
2019-07-16 11:30:00,237.21,237.42,237.02,237.3,4427.0,207.3037,207.4872,207.1376,207.3823,4427.0
2019-07-16 12:00:00,236.7,237.46,236.7,237.44,15058.0,206.858,207.5222,206.858,207.5047,15058.0
2019-07-16 12:30:00,237.57,237.72,237.19,237.26,3011.0,207.6183,207.7494,207.2862,207.3474,3011.0
2019-07-16 13:00:00,237.41,237.85,237.35,237.76,2410.0,207.4785,207.863,207.426,207.7843,2410.0
2019-07-16 13:30:00,237.8,237.83,236.64,236.65,32739.0,207.8193,207.8455,206.8056,206.8143,32739.0
2019-07-16 14:00:00,236.64,237.33,236.63,237.12,2926.0,206.8056,207.4086,206.7968,207.225,2926.0
2019-07-16 14:30:00,236.84,237.34,236.8,237.26,6700.0,206.9803,207.4173,206.9454,207.3474,6700.0
2019-07-16 15:00:00,237.18,237.46,236.64,236.66,4986.0,207.2775,207.5222,206.8056,206.823,4986.0
2019-07-16 15:30:00,236.59,236.93,235.91,236.19,47981.0,206.7619,207.059,206.1676,206.4123,47981.0
2019-07-17 09:30:00,235.15,235.15,233.07,233.21,18352.0,205.5034,205.5034,203.6856,203.808,18352.0
2019-07-17 10:00:00,233.06,233.36,231.86,233.33,5502.0,203.6769,203.9391,202.6282,203.9129,5502.0
2019-07-17 10:30:00,232.81,233.66,232.56,233.38,4001.0,203.4584,204.2013,203.2399,203.9566,4001.0
2019-07-17 11:00:00,233.74,234.25,233.54,233.69,3700.0,204.2712,204.7169,204.0964,204.2275,3700.0
2019-07-17 11:30:00,233.8,233.8,232.65,232.65,5200.0,204.3236,204.3236,203.3186,203.3186,5200.0
2019-07-17 12:00:00,232.82,232.82,232.09,232.34,5149.0,203.4672,203.4672,202.8292,203.0477,5149.0
2019-07-17 12:30:00,232.05,232.25,231.46,231.6,2164.0,202.7942,202.969,202.2786,202.401,2164.0
2019-07-17 13:00:00,231.97,232.19,231.85,231.99,3182.0,202.7243,202.9166,202.6195,202.7418,3182.0
2019-07-17 13:30:00,231.97,232.33,231.73,232.26,1605.0,202.7243,203.0389,202.5146,202.9778,1605.0
2019-07-17 14:00:00,232.17,232.27,231.07,231.27,11075.0,202.8991,202.9865,201.9378,202.1126,11075.0
2019-07-17 14:30:00,231.32,231.94,231.22,231.72,23098.0,202.1563,202.6981,202.0689,202.5058,23098.0
2019-07-17 15:00:00,231.76,232.72,231.52,231.72,38087.0,202.5408,203.3798,202.3311,202.5058,38087.0
2019-07-17 15:30:00,231.71,231.98,230.42,231.32,43143.0,202.4971,202.7331,201.3697,202.1563,43143.0
2019-07-18 09:30:00,230.21,230.99,229.4,229.64,7503.0,201.1862,201.8679,200.4783,200.6881,7503.0
2019-07-18 10:00:00,229.93,229.93,227.01,227.18,37171.0,200.9415,200.9415,198.3897,198.5382,37171.0
2019-07-18 10:30:00,227.45,228.82,227.43,228.11,7154.0,198.7742,199.9715,198.7567,199.351,7154.0
2019-07-18 11:00:00,228.13,228.42,227.44,227.44,2349.0,199.3685,199.6219,198.7654,198.7654,2349.0
2019-07-18 11:30:00,227.21,227.45,226.69,226.92,7403.0,198.5644,198.7742,198.11,198.311,7403.0
2019-07-18 12:00:00,226.77,228.33,226.71,228.33,2400.0,198.1799,199.5432,198.1275,199.5432,2400.0
2019-07-18 12:30:00,228.44,229.01,228.42,228.75,1484.0,199.6394,200.1375,199.6219,199.9103,1484.0
2019-07-18 13:00:00,228.68,229.18,228.65,228.95,6046.0,199.8491,200.2861,199.8229,200.0851,6046.0
2019-07-18 13:30:00,228.78,229.25,228.78,228.92,3595.0,199.9365,200.3472,199.9365,200.0589,3595.0
2019-07-18 14:00:00,228.98,229.93,228.96,229.92,2700.0,200.1113,200.9415,200.0938,200.9328,2700.0
2019-07-18 14:30:00,229.77,230.44,229.74,230.44,2895.0,200.8017,201.3872,200.7755,201.3872,2895.0
2019-07-18 15:00:00,230.25,230.48,229.55,229.55,6000.0,201.2212,201.4222,200.6094,200.6094,6000.0
2019-07-18 15:30:00,229.68,230.07,229.28,229.87,30094.0,200.723,201.0639,200.3735,200.8891,30094.0
2019-07-19 09:30:00,231.22,231.24,229.62,229.62,11769.0,202.0689,202.0864,200.6706,200.6706,11769.0
2019-07-19 10:00:00,230.03,230.95,229.68,230.37,10528.0,201.0289,201.8329,200.723,201.326,10528.0
2019-07-19 10:30:00,230.58,230.91,230.12,230.51,5650.0,201.5096,201.798,201.1076,201.4484,5650.0
2019-07-19 11:00:00,230.41,230.71,229.95,230.23,5955.0,201.361,201.6232,200.959,201.2037,5955.0
2019-07-19 11:30:00,230.26,230.81,230.25,230.81,3520.0,201.2299,201.7106,201.2212,201.7106,3520.0
2019-07-19 12:00:00,230.99,232.05,230.99,232.05,5852.0,201.8679,202.7942,201.8679,202.7942,5852.0
2019-07-19 12:30:00,231.96,232.87,231.49,232.87,5081.0,202.7156,203.5109,202.3048,203.5109,5081.0
2019-07-19 13:00:00,232.66,232.67,231.47,231.55,6323.0,203.3273,203.3361,202.2874,202.3573,6323.0
2019-07-19 13:30:00,231.46,231.46,230.73,231.13,4300.0,202.2786,202.2786,201.6407,201.9902,4300.0
2019-07-19 14:00:00,231.27,231.42,230.82,230.88,3100.0,202.1126,202.2437,201.7193,201.7717,3100.0
2019-07-19 14:30:00,230.91,230.99,230.64,230.9,3715.0,201.798,201.8679,201.562,201.7892,3715.0
2019-07-19 15:00:00,230.88,230.94,229.93,230.39,6400.0,201.7717,201.8242,200.9415,201.3435,6400.0
2019-07-19 15:30:00,230.57,230.64,229.87,230.03,20782.0,201.5008,201.562,200.8891,201.0289,20782.0
2019-07-22 09:30:00,229.66,229.66,227.99,228.65,10625.0,200.7056,200.7056,199.2461,199.8229,10625.0
2019-07-22 10:00:00,228.65,228.76,226.51,227.59,12648.0,199.8229,199.919,197.9527,198.8965,12648.0
2019-07-22 10:30:00,227.6,227.88,227.21,227.62,8023.0,198.9053,199.15,198.5644,198.9228,8023.0
2019-07-22 11:00:00,227.83,228.19,227.6,228.11,9723.0,199.1063,199.4209,198.9053,199.351,9723.0
2019-07-22 11:30:00,228.04,229.16,227.93,228.94,97253.0,199.2898,200.2686,199.1937,200.0763,97253.0
2019-07-22 12:00:00,229.2,229.72,229.06,229.24,5657.0,200.3036,200.758,200.1812,200.3385,5657.0
2019-07-22 12:30:00,229.21,229.41,228.77,229.11,3541.0,200.3123,200.4871,199.9278,200.2249,3541.0
2019-07-22 13:00:00,229.16,229.56,228.78,229.19,6048.0,200.2686,200.6182,199.9365,200.2948,6048.0
2019-07-22 13:30:00,229.2,229.52,229.17,229.39,4901.0,200.3036,200.5832,200.2773,200.4696,4901.0
2019-07-22 14:00:00,229.45,229.49,229.04,229.13,3827.0,200.522,200.557,200.1637,200.2424,3827.0
2019-07-22 14:30:00,229.12,229.44,228.88,228.89,2837.0,200.2336,200.5133,200.0239,200.0326,2837.0
2019-07-22 15:00:00,228.94,229.54,228.94,229.48,3000.0,200.0763,200.6007,200.0763,200.5483,3000.0
2019-07-22 15:30:00,229.43,229.52,228.73,228.84,23570.0,200.5046,200.5832,199.8928,199.9889,23570.0
2019-07-23 09:30:00,231.28,231.28,226.85,227.79,15122.0,202.1213,202.1213,198.2498,199.0713,15122.0
2019-07-23 10:00:00,227.89,228.92,227.7,228.62,6510.0,199.1587,200.0589,198.9927,199.7967,6510.0
2019-07-23 10:30:00,228.27,229.08,228.16,228.39,3255.0,199.4908,200.1987,199.3947,199.5957,3255.0
2019-07-23 11:00:00,229.13,229.14,227.8,227.93,5050.0,200.2424,200.2511,199.0801,199.1937,5050.0
2019-07-23 11:30:00,227.75,228.15,227.21,227.77,4213.0,199.0364,199.3859,198.5644,199.0538,4213.0
2019-07-23 12:00:00,227.81,228.11,227.27,228.11,4446.0,199.0888,199.351,198.6169,199.351,4446.0
2019-07-23 12:30:00,228.15,228.7,228.04,228.66,2100.0,199.3859,199.8666,199.2898,199.8316,2100.0
2019-07-23 13:00:00,228.61,229.08,228.52,229.08,19504.0,199.7879,200.1987,199.7093,200.1987,19504.0
2019-07-23 13:30:00,229.02,229.76,228.89,229.74,7100.0,200.1462,200.7929,200.0326,200.7755,7100.0
2019-07-23 14:00:00,229.85,230.16,229.65,229.89,5817.0,200.8716,201.1425,200.6968,200.9066,5817.0
2019-07-23 14:30:00,229.93,230.03,229.37,229.69,5596.0,200.9415,201.0289,200.4521,200.7318,5596.0
2019-07-23 15:00:00,229.76,230.29,229.66,229.98,2911.0,200.7929,201.2561,200.7056,200.9852,2911.0
2019-07-23 15:30:00,230.1,230.6,230.06,230.37,23804.0,201.0901,201.527,201.0551,201.326,23804.0
2019-07-24 09:30:00,229.44,233.76,229.44,232.57,9859.0,200.5133,204.2886,200.5133,203.2487,9859.0
2019-07-24 10:00:00,232.03,232.76,231.49,232.68,3296.0,202.7768,203.4147,202.3048,203.3448,3296.0
2019-07-24 10:30:00,232.36,233.66,232.36,233.66,2860.0,203.0652,204.2013,203.0652,204.2013,2860.0
2019-07-24 11:00:00,233.89,233.89,233.0,233.0,2200.0,204.4023,204.4023,203.6245,203.6245,2200.0
2019-07-24 11:30:00,233.15,233.59,232.9,232.9,3200.0,203.7556,204.1401,203.5371,203.5371,3200.0
2019-07-24 12:00:00,232.65,234.04,232.62,233.85,2600.0,203.3186,204.5333,203.2924,204.3673,2600.0
2019-07-24 12:30:00,233.79,234.28,233.63,234.07,5535.0,204.3149,204.7431,204.175,204.5596,5535.0
2019-07-24 13:00:00,233.98,233.98,233.72,233.84,812.0,204.4809,204.4809,204.2537,204.3586,812.0
2019-07-24 13:30:00,233.83,234.52,233.82,234.15,6327.0,204.3498,204.9528,204.3411,204.6295,6327.0
2019-07-24 14:00:00,234.23,234.62,233.9,234.31,2970.0,204.6994,205.0402,204.411,204.7693,2970.0
2019-07-24 14:30:00,234.15,234.35,233.83,234.28,4800.0,204.6295,204.8043,204.3498,204.7431,4800.0
2019-07-24 15:00:00,234.14,234.18,233.5,234.18,4175.0,204.6207,204.6557,204.0614,204.6557,4175.0
2019-07-24 15:30:00,234.09,234.18,233.2,233.71,23305.0,204.577,204.6557,203.7993,204.245,23305.0
2019-07-25 09:30:00,233.67,234.62,233.3,233.89,11524.0,204.21,205.0402,203.8866,204.4023,11524.0
2019-07-25 10:00:00,233.95,235.19,233.94,234.89,6838.0,204.4547,205.5384,204.446,205.2762,6838.0
2019-07-25 10:30:00,235.22,235.59,234.8,235.46,35317.0,205.5646,205.8879,205.1975,205.7743,35317.0
2019-07-25 11:00:00,235.38,235.88,235.05,235.41,11404.0,205.7044,206.1414,205.416,205.7306,11404.0
2019-07-25 11:30:00,235.28,235.28,232.64,232.64,15388.0,205.617,205.617,203.3099,203.3099,15388.0
2019-07-25 12:00:00,232.96,233.91,232.64,233.67,4634.0,203.5895,204.4197,203.3099,204.21,4634.0
2019-07-25 12:30:00,233.64,233.7,233.0,233.18,5431.0,204.1838,204.2362,203.6245,203.7818,5431.0
2019-07-25 13:00:00,233.07,233.07,232.56,232.56,3715.0,203.6856,203.6856,203.2399,203.2399,3715.0
2019-07-25 13:30:00,232.71,233.6,232.71,233.01,5042.0,203.371,204.1488,203.371,203.6332,5042.0
2019-07-25 14:00:00,233.19,233.8,233.07,233.23,8319.0,203.7905,204.3236,203.6856,203.8255,8319.0
2019-07-25 14:30:00,233.16,233.22,232.65,232.77,6890.0,203.7643,203.8167,203.3186,203.4235,6890.0
2019-07-25 15:00:00,232.73,233.67,232.62,233.42,8827.0,203.3885,204.21,203.2924,203.9915,8827.0
2019-07-25 15:30:00,233.43,233.74,233.17,233.46,37962.0,204.0003,204.2712,203.773,204.0265,37962.0
2019-07-26 09:30:00,233.48,233.84,232.28,232.99,6008.0,204.0439,204.3586,202.9952,203.6157,6008.0
2019-07-26 10:00:00,232.81,232.91,232.47,232.56,4500.0,203.4584,203.5458,203.1613,203.2399,4500.0
2019-07-26 10:30:00,232.61,232.93,232.38,232.74,14609.0,203.2836,203.5633,203.0826,203.3972,14609.0
2019-07-26 11:00:00,232.7,233.44,232.63,233.26,6846.0,203.3623,204.009,203.3011,203.8517,6846.0
2019-07-26 11:30:00,233.28,233.45,233.08,233.41,1716.0,203.8692,204.0177,203.6944,203.9828,1716.0
2019-07-26 12:00:00,233.9,234.22,233.38,233.7,4006.0,204.411,204.6907,203.9566,204.2362,4006.0
2019-07-26 12:30:00,233.62,233.77,233.48,233.61,1870.0,204.1663,204.2974,204.0439,204.1576,1870.0
2019-07-26 13:00:00,233.6,233.71,233.06,233.31,3850.0,204.1488,204.245,203.6769,203.8954,3850.0
2019-07-26 13:30:00,233.38,233.63,233.1,233.17,6392.0,203.9566,204.175,203.7119,203.773,6392.0
2019-07-26 14:00:00,233.12,233.51,233.06,233.44,4886.0,203.7293,204.0702,203.6769,204.009,4886.0
2019-07-26 14:30:00,233.54,234.49,233.54,234.46,6130.0,204.0964,204.9266,204.0964,204.9004,6130.0
2019-07-26 15:00:00,234.41,234.49,233.62,234.07,6115.0,204.8567,204.9266,204.1663,204.5596,6115.0
2019-07-26 15:30:00,234.03,234.35,233.93,233.96,30266.0,204.5246,204.8043,204.4372,204.4634,30266.0
2019-07-29 09:30:00,234.1,234.57,232.88,233.06,7273.0,204.5858,204.9965,203.5196,203.6769,7273.0
2019-07-29 10:00:00,232.85,233.68,232.64,233.59,3769.0,203.4934,204.2187,203.3099,204.1401,3769.0
2019-07-29 10:30:00,232.96,233.72,232.15,233.64,6001.0,203.5895,204.2537,202.8816,204.1838,6001.0
2019-07-29 11:00:00,233.72,234.48,233.63,234.12,7514.0,204.2537,204.9179,204.175,204.6033,7514.0
2019-07-29 11:30:00,234.01,234.58,233.18,233.36,6301.0,204.5071,205.0053,203.7818,203.9391,6301.0
2019-07-29 12:00:00,233.33,233.77,232.42,233.24,9912.0,203.9129,204.2974,203.1176,203.8342,9912.0
2019-07-29 12:30:00,233.17,233.21,232.85,232.99,4233.0,203.773,203.808,203.4934,203.6157,4233.0
2019-07-29 13:00:00,233.02,233.3,232.93,233.07,3732.0,203.6419,203.8866,203.5633,203.6856,3732.0
2019-07-29 13:30:00,233.65,233.94,233.52,233.79,2592.0,204.1925,204.446,204.0789,204.3149,2592.0
2019-07-29 14:00:00,233.77,234.16,233.68,233.84,4852.0,204.2974,204.6382,204.2187,204.3586,4852.0
2019-07-29 14:30:00,233.75,234.22,233.69,234.05,8541.0,204.2799,204.6907,204.2275,204.5421,8541.0
2019-07-29 15:00:00,233.94,234.06,233.46,233.47,4100.0,204.446,204.5508,204.0265,204.0352,4100.0
2019-07-29 15:30:00,233.42,234.1,233.25,233.85,13557.0,203.9915,204.5858,203.8429,204.3673,13557.0
2019-07-30 09:30:00,231.89,232.04,230.23,231.31,5725.0,202.6544,202.7855,201.2037,202.1475,5725.0
2019-07-30 10:00:00,232.02,233.12,231.06,231.7,2300.0,202.768,203.7293,201.9291,202.4884,2300.0
2019-07-30 10:30:00,231.09,232.42,231.08,232.12,7886.0,201.9553,203.1176,201.9465,202.8554,7886.0
2019-07-30 11:00:00,232.36,232.36,231.49,232.01,46672.0,203.0652,203.0652,202.3048,202.7593,46672.0
2019-07-30 11:30:00,232.1,232.13,230.99,230.99,3707.0,202.8379,202.8642,201.8679,201.8679,3707.0
2019-07-30 12:00:00,230.97,231.65,230.97,231.57,1500.0,201.8504,202.4447,201.8504,202.3748,1500.0
2019-07-30 12:30:00,231.5,231.78,231.29,231.29,6242.0,202.3136,202.5583,202.1301,202.1301,6242.0
2019-07-30 13:00:00,231.46,231.62,231.22,231.45,4538.0,202.2786,202.4184,202.0689,202.2699,4538.0
2019-07-30 13:30:00,231.4,231.66,231.32,231.34,3006.0,202.2262,202.4534,202.1563,202.1738,3006.0
2019-07-30 14:00:00,231.38,232.29,231.3,232.28,17001.0,202.2087,203.004,202.1388,202.9952,17001.0
2019-07-30 14:30:00,232.17,232.51,232.17,232.35,4350.0,202.8991,203.1962,202.8991,203.0564,4350.0
2019-07-30 15:00:00,232.45,232.88,232.31,232.41,8522.0,203.1438,203.5196,203.0215,203.1088,8522.0
2019-07-30 15:30:00,232.41,233.17,232.32,233.14,18379.0,203.1088,203.773,203.0302,203.7468,18379.0
2019-07-31 09:30:00,233.13,234.98,232.89,233.49,7589.0,203.7381,205.3548,203.5283,204.0527,7589.0
2019-07-31 10:00:00,233.47,234.41,233.01,234.41,8231.0,204.0352,204.8567,203.6332,204.8567,8231.0
2019-07-31 10:30:00,234.59,234.59,233.44,233.74,36140.0,205.014,205.014,204.009,204.2712,36140.0
2019-07-31 11:00:00,233.61,235.04,233.58,235.04,5554.0,204.1576,205.4073,204.1313,205.4073,5554.0
2019-07-31 11:30:00,234.71,235.09,234.0,234.31,26660.0,205.1189,205.451,204.4984,204.7693,26660.0
2019-07-31 12:00:00,234.41,235.18,234.25,234.98,6992.0,204.8567,205.5296,204.7169,205.3548,6992.0
2019-07-31 12:30:00,234.94,234.94,234.31,234.36,1963.0,205.3199,205.3199,204.7693,204.813,1963.0
2019-07-31 13:00:00,234.36,234.54,234.18,234.41,4818.0,204.813,204.9703,204.6557,204.8567,4818.0
2019-07-31 13:30:00,234.42,234.76,233.88,233.93,14062.0,204.8654,205.1626,204.3935,204.4372,14062.0
2019-07-31 14:00:00,233.8,233.87,232.68,232.68,7901.0,204.3236,204.3848,203.3448,203.3448,7901.0
2019-07-31 14:30:00,232.7,233.07,228.86,230.12,10183.0,203.3623,203.6856,200.0064,201.1076,10183.0
2019-07-31 15:00:00,230.36,231.47,230.07,231.21,14120.0,201.3173,202.2874,201.0639,202.0601,14120.0
2019-07-31 15:30:00,231.29,231.33,228.82,228.82,49715.0,202.1301,202.165,199.9715,199.9715,49715.0
2019-08-01 09:30:00,210.01,216.11,206.27,208.0,188776.0,183.5329,188.8639,180.2645,181.7763,188776.0
2019-08-01 10:00:00,208.04,210.92,205.34,209.67,81680.0,181.8113,184.3282,179.4517,183.2358,81680.0
2019-08-01 10:30:00,210.15,216.41,209.23,214.53,81707.0,183.6553,189.1261,182.8513,187.4831,81707.0
2019-08-01 11:00:00,213.93,214.54,212.68,213.07,61358.0,186.9587,187.4918,185.8663,186.2071,61358.0
2019-08-01 11:30:00,213.17,213.75,211.16,211.63,21207.0,186.2945,186.8014,184.5379,184.9487,21207.0
2019-08-01 12:00:00,211.76,212.84,211.19,212.47,38609.0,185.0623,186.0061,184.5642,185.6828,38609.0
2019-08-01 12:30:00,212.04,213.52,212.02,212.1,21782.0,185.307,186.6004,185.2895,185.3594,21782.0
2019-08-01 13:00:00,212.14,215.41,212.13,213.87,41465.0,185.3944,188.2521,185.3857,186.9063,41465.0
2019-08-01 13:30:00,213.41,215.22,213.05,214.4,55997.0,186.5043,188.0861,186.1897,187.3695,55997.0
2019-08-01 14:00:00,214.0,215.73,213.5,215.38,43353.0,187.0199,188.5318,186.5829,188.2259,43353.0
2019-08-01 14:30:00,215.33,215.41,212.23,213.04,35000.0,188.1822,188.2521,185.473,186.1809,35000.0
2019-08-01 15:00:00,212.98,214.71,212.97,214.58,55934.0,186.1285,187.6404,186.1198,187.5268,55934.0
2019-08-01 15:30:00,214.59,215.77,212.92,215.01,153983.0,187.5355,188.5667,186.0761,187.9026,153983.0
2019-08-02 09:30:00,214.81,214.94,212.48,212.55,74336.0,187.7278,187.8414,185.6915,185.7527,74336.0
2019-08-02 10:00:00,212.99,213.05,208.38,208.67,56603.0,186.1372,186.1897,182.1084,182.3619,56603.0
2019-08-02 10:30:00,208.87,208.87,204.56,204.88,44419.0,182.5367,182.5367,178.77,179.0497,44419.0
2019-08-02 11:00:00,204.88,206.21,203.82,205.63,75819.0,179.0497,180.212,178.1233,179.7051,75819.0
2019-08-02 11:30:00,205.68,205.83,204.15,204.31,29384.0,179.7488,179.8799,178.4117,178.5516,29384.0
2019-08-02 12:00:00,204.31,205.73,204.01,205.31,39040.0,178.5516,179.7925,178.2894,179.4255,39040.0
2019-08-02 12:30:00,205.36,206.6,205.04,205.18,43602.0,179.4692,180.5529,179.1895,179.3119,43602.0
2019-08-02 13:00:00,205.16,205.28,203.76,203.83,60675.0,179.2944,179.3993,178.0709,178.1321,60675.0
2019-08-02 13:30:00,203.83,205.08,203.75,204.45,30069.0,178.1321,179.2245,178.0622,178.6739,30069.0
2019-08-02 14:00:00,204.44,206.58,204.33,206.27,28571.0,178.6652,180.5354,178.569,180.2645,28571.0
2019-08-02 14:30:00,206.27,206.56,204.77,204.91,22875.0,180.2645,180.5179,178.9536,179.0759,22875.0
2019-08-02 15:00:00,205.01,205.35,203.71,204.28,19317.0,179.1633,179.4604,178.0272,178.5253,19317.0
2019-08-02 15:30:00,204.28,206.82,203.98,206.18,99961.0,178.5253,180.7451,178.2632,180.1858,99961.0
2019-08-05 09:30:00,203.53,205.5,202.51,205.44,23785.0,177.8699,179.5915,176.9785,179.5391,23785.0
2019-08-05 10:00:00,205.75,205.82,203.56,203.84,20669.0,179.81,179.8712,177.8961,178.1408,20669.0
2019-08-05 10:30:00,203.73,204.28,202.85,203.34,44310.0,178.0447,178.5253,177.2756,177.7039,44310.0
2019-08-05 11:00:00,203.26,203.84,202.73,202.77,26101.0,177.6339,178.1408,177.1708,177.2057,26101.0
2019-08-05 11:30:00,202.84,202.94,201.46,201.55,13838.0,177.2669,177.3543,176.0609,176.1395,13838.0
2019-08-05 12:00:00,201.62,201.99,200.39,200.6,20387.0,176.2007,176.5241,175.1258,175.3093,20387.0
2019-08-05 12:30:00,200.58,201.05,199.3,199.31,21876.0,175.2918,175.7026,174.1732,174.1819,21876.0
2019-08-05 13:00:00,199.23,199.46,198.99,199.07,18781.0,174.112,174.313,173.9023,173.9722,18781.0
2019-08-05 13:30:00,199.12,200.17,199.01,199.19,12210.0,174.0159,174.9335,173.9198,174.0771,12210.0
2019-08-05 14:00:00,199.18,199.56,197.83,197.83,30021.0,174.0683,174.4004,172.8885,172.8885,30021.0
2019-08-05 14:30:00,197.95,198.68,197.73,198.03,23043.0,172.9934,173.6314,172.8011,173.0633,23043.0
2019-08-05 15:00:00,198.13,201.06,197.43,200.7,32229.0,173.1507,175.7113,172.539,175.3967,32229.0
2019-08-05 15:30:00,200.6,201.95,199.99,201.63,62488.0,175.3093,176.4891,174.7762,176.2094,62488.0
2019-08-06 09:30:00,203.01,205.41,201.79,202.18,15253.0,177.4155,179.5129,176.3493,176.6901,15253.0
2019-08-06 10:00:00,202.58,204.35,201.29,203.27,53555.0,177.0397,178.5865,175.9123,177.6427,53555.0
2019-08-06 10:30:00,202.89,204.52,202.62,202.69,24056.0,177.3106,178.7351,177.0746,177.1358,24056.0
2019-08-06 11:00:00,202.61,203.45,202.32,203.09,15702.0,177.0659,177.8,176.8125,177.4854,15702.0
2019-08-06 11:30:00,203.12,204.34,202.95,204.06,14881.0,177.5116,178.5778,177.363,178.3331,14881.0
2019-08-06 12:00:00,204.23,204.43,203.83,204.22,12546.0,178.4817,178.6564,178.1321,178.4729,12546.0
2019-08-06 12:30:00,204.2,204.6,203.84,204.29,13595.0,178.4554,178.805,178.1408,178.5341,13595.0
2019-08-06 13:00:00,204.33,205.4,204.33,205.14,20862.0,178.569,179.5041,178.569,179.2769,20862.0
2019-08-06 13:30:00,205.32,206.12,204.99,206.05,12329.0,179.4342,180.1334,179.1458,180.0722,12329.0
2019-08-06 14:00:00,206.08,206.73,205.28,206.39,13198.0,180.0984,180.6665,179.3993,180.3693,13198.0
2019-08-06 14:30:00,206.32,206.38,205.11,205.11,12776.0,180.3082,180.3606,179.2507,179.2507,12776.0
2019-08-06 15:00:00,205.2,206.06,204.93,205.97,18000.0,179.3294,180.0809,179.0934,180.0023,18000.0
2019-08-06 15:30:00,206.02,206.56,205.8,206.06,37767.0,180.046,180.5179,179.8537,180.0809,37767.0
2019-08-07 09:30:00,203.29,204.49,202.78,203.74,56916.0,177.6602,178.7089,177.2145,178.0534,56916.0
2019-08-07 10:00:00,203.52,205.52,202.52,204.41,53184.0,177.8612,179.609,176.9872,178.639,53184.0
2019-08-07 10:30:00,204.8,205.48,204.5,205.04,24486.0,178.9798,179.5741,178.7176,179.1895,24486.0
2019-08-07 11:00:00,204.98,205.46,204.48,204.92,32229.0,179.1371,179.5566,178.7001,179.0847,32229.0
2019-08-07 11:30:00,204.96,205.75,204.83,205.13,26058.0,179.1196,179.81,179.006,179.2682,26058.0
2019-08-07 12:00:00,204.84,205.18,203.9,204.49,22204.0,179.0147,179.3119,178.1933,178.7089,22204.0
2019-08-07 12:30:00,204.5,205.28,204.47,204.89,6781.0,178.7176,179.3993,178.6914,179.0584,6781.0
2019-08-07 13:00:00,205.15,205.65,205.02,205.41,6361.0,179.2857,179.7226,179.1721,179.5129,6361.0
2019-08-07 13:30:00,205.62,206.57,205.62,205.86,10660.0,179.6964,180.5266,179.6964,179.9061,10660.0
2019-08-07 14:00:00,205.8,206.76,205.75,206.53,10950.0,179.8537,180.6927,179.81,180.4917,10950.0
2019-08-07 14:30:00,206.54,207.28,206.33,207.28,8728.0,180.5004,181.1471,180.3169,181.1471,8728.0
2019-08-07 15:00:00,207.03,207.03,205.99,206.71,11560.0,180.9286,180.9286,180.0198,180.649,11560.0
2019-08-07 15:30:00,206.89,208.03,206.71,207.4,89281.0,180.8063,181.8026,180.649,181.252,89281.0
2019-08-08 09:30:00,208.3,210.28,208.3,208.93,8432.0,182.0385,183.7689,182.0385,182.5891,8432.0
2019-08-08 10:00:00,209.44,211.39,208.6,210.63,19810.0,183.0348,184.739,182.3007,184.0748,19810.0
2019-08-08 10:30:00,210.42,211.33,210.39,211.13,12630.0,183.8912,184.6865,183.865,184.5117,12630.0
2019-08-08 11:00:00,211.0,211.81,210.87,211.75,8967.0,184.3981,185.106,184.2845,185.0536,8967.0
2019-08-08 11:30:00,211.71,212.81,211.7,212.51,9745.0,185.0186,185.9799,185.0099,185.7177,9745.0
2019-08-08 12:00:00,212.44,213.12,212.26,212.46,14349.0,185.6566,186.2508,185.4993,185.6741,14349.0
2019-08-08 12:30:00,212.49,212.73,212.07,212.6,13521.0,185.7003,185.91,185.3332,185.7964,13521.0
2019-08-08 13:00:00,212.67,213.21,212.17,212.37,22595.0,185.8576,186.3295,185.4206,185.5954,22595.0
2019-08-08 13:30:00,212.39,212.79,212.34,212.41,21368.0,185.6129,185.9624,185.5692,185.6304,21368.0
2019-08-08 14:00:00,212.29,212.29,211.62,212.03,8751.0,185.5255,185.5255,184.94,185.2983,8751.0
2019-08-08 14:30:00,212.16,212.48,211.9,212.48,12983.0,185.4119,185.6915,185.1847,185.6915,12983.0
2019-08-08 15:00:00,212.58,212.62,212.13,212.59,11745.0,185.7789,185.8139,185.3857,185.7877,11745.0
2019-08-08 15:30:00,212.6,212.88,211.85,212.18,45440.0,185.7964,186.0411,185.141,185.4294,45440.0
2019-08-09 09:30:00,211.84,211.84,210.2,211.36,10509.0,185.1322,185.1322,183.699,184.7127,10509.0
2019-08-09 10:00:00,211.0,211.0,209.28,209.29,9600.0,184.3981,184.3981,182.895,182.9037,9600.0
2019-08-09 10:30:00,209.12,209.81,209.12,209.81,8381.0,182.7551,183.3582,182.7551,183.3582,8381.0
2019-08-09 11:00:00,209.6,209.61,208.84,209.04,6702.0,183.1746,183.1834,182.5104,182.6852,6702.0
2019-08-09 11:30:00,209.06,209.11,208.52,208.54,5437.0,182.7027,182.7464,182.2308,182.2483,5437.0
2019-08-09 12:00:00,208.55,209.13,208.55,208.7,2798.0,182.257,182.7639,182.257,182.3881,2798.0
2019-08-09 12:30:00,208.48,210.03,208.39,209.51,4192.0,182.1958,183.5504,182.1172,183.096,4192.0
2019-08-09 13:00:00,209.57,210.18,209.49,210.02,3170.0,183.1484,183.6815,183.0785,183.5417,3170.0
2019-08-09 13:30:00,210.02,210.43,209.53,209.53,5182.0,183.5417,183.9,183.1135,183.1135,5182.0
2019-08-09 14:00:00,209.46,210.0,209.11,210.0,3018.0,183.0523,183.5242,182.7464,183.5242,3018.0
2019-08-09 14:30:00,209.88,209.99,209.51,209.83,4993.0,183.4193,183.5155,183.096,183.3756,4993.0
2019-08-09 15:00:00,209.57,210.35,209.49,210.15,10410.0,183.1484,183.8301,183.0785,183.6553,10410.0
2019-08-09 15:30:00,210.21,210.67,209.32,209.42,37130.0,183.7077,184.1097,182.9299,183.0173,37130.0
2019-08-12 09:30:00,208.0,208.0,205.86,206.78,12032.0,181.7763,181.7763,179.9061,180.7102,12032.0
2019-08-12 10:00:00,207.1,207.1,205.67,205.97,14311.0,180.9898,180.9898,179.7401,180.0023,14311.0
2019-08-12 10:30:00,206.1,206.74,205.63,205.77,6108.0,180.1159,180.6752,179.7051,179.8275,6108.0
2019-08-12 11:00:00,205.45,205.77,204.21,204.5,10234.0,179.5478,179.8275,178.4642,178.7176,10234.0
2019-08-12 11:30:00,204.51,205.0,203.84,204.7,6815.0,178.7263,179.1546,178.1408,178.8924,6815.0
2019-08-12 12:00:00,204.57,205.02,204.56,205.0,7403.0,178.7788,179.1721,178.77,179.1546,7403.0
2019-08-12 12:30:00,204.95,205.31,204.29,204.59,7982.0,179.1109,179.4255,178.5341,178.7963,7982.0
2019-08-12 13:00:00,204.65,204.8,204.27,204.5,4600.0,178.8487,178.9798,178.5166,178.7176,4600.0
2019-08-12 13:30:00,204.44,204.88,204.35,204.45,6514.0,178.6652,179.0497,178.5865,178.6739,6514.0
2019-08-12 14:00:00,204.38,204.88,204.1,204.11,6541.0,178.6127,179.0497,178.368,178.3768,6541.0
2019-08-12 14:30:00,204.06,204.13,202.75,203.31,11515.0,178.3331,178.3943,177.1882,177.6776,11515.0
2019-08-12 15:00:00,203.58,203.85,203.37,203.73,9758.0,177.9136,178.1496,177.7301,178.0447,9758.0
2019-08-12 15:30:00,203.8,204.21,203.7,204.02,16368.0,178.1059,178.4642,178.0185,178.2981,16368.0
2019-08-13 09:30:00,204.49,207.16,203.25,205.85,12899.0,178.7089,181.0422,177.6252,179.8974,12899.0
2019-08-13 10:00:00,205.64,206.0,205.16,205.68,7900.0,179.7139,180.0285,179.2944,179.7488,7900.0
2019-08-13 10:30:00,205.95,206.38,204.75,204.92,7739.0,179.9848,180.3606,178.9361,179.0847,7739.0
2019-08-13 11:00:00,204.98,205.19,203.91,204.01,7237.0,179.1371,179.3206,178.202,178.2894,7237.0
2019-08-13 11:30:00,204.02,204.84,203.43,204.84,6654.0,178.2981,179.0147,177.7825,179.0147,6654.0
2019-08-13 12:00:00,204.99,205.46,204.52,205.09,4100.0,179.1458,179.5566,178.7351,179.2332,4100.0
2019-08-13 12:30:00,205.17,205.17,204.12,204.3,8673.0,179.3031,179.3031,178.3855,178.5428,8673.0
2019-08-13 13:00:00,204.13,204.7,203.64,203.98,4902.0,178.3943,178.8924,177.966,178.2632,4902.0
2019-08-13 13:30:00,203.92,204.17,203.81,204.1,2643.0,178.2107,178.4292,178.1146,178.368,2643.0
2019-08-13 14:00:00,203.9,204.1,203.54,203.91,6189.0,178.1933,178.368,177.8786,178.202,6189.0
2019-08-13 14:30:00,204.01,204.3,203.61,203.74,4479.0,178.2894,178.5428,177.9398,178.0534,4479.0
2019-08-13 15:00:00,203.84,203.84,203.44,203.6,5836.0,178.1408,178.1408,177.7912,177.9311,5836.0
2019-08-13 15:30:00,203.59,204.02,203.42,203.86,17094.0,177.9223,178.2981,177.7738,178.1583,17094.0
2019-08-14 09:30:00,201.3,202.21,200.81,202.1,12512.0,175.9211,176.7163,175.4928,176.6202,12512.0
2019-08-14 10:00:00,202.05,202.32,200.83,201.06,7865.0,176.5765,176.8125,175.5103,175.7113,7865.0
2019-08-14 10:30:00,201.32,201.63,200.61,200.62,13447.0,175.9385,176.2094,175.318,175.3268,13447.0
2019-08-14 11:00:00,200.26,200.86,199.87,200.77,16041.0,175.0122,175.5365,174.6713,175.4579,16041.0
2019-08-14 11:30:00,200.9,201.01,200.44,200.71,8952.0,175.5715,175.6676,175.1695,175.4054,8952.0
2019-08-14 12:00:00,200.65,200.96,200.47,200.88,10677.0,175.353,175.6239,175.1957,175.554,10677.0
2019-08-14 12:30:00,200.91,201.03,199.56,199.56,12786.0,175.5802,175.6851,174.4004,174.4004,12786.0
2019-08-14 13:00:00,199.54,200.45,199.29,200.17,10599.0,174.3829,175.1782,174.1645,174.9335,10599.0
2019-08-14 13:30:00,200.45,201.56,200.44,200.94,7957.0,175.1782,176.1483,175.1695,175.6064,7957.0
2019-08-14 14:00:00,200.95,201.17,200.47,200.74,7824.0,175.6152,175.8074,175.1957,175.4317,7824.0
2019-08-14 14:30:00,200.44,200.55,199.59,200.15,4610.0,175.1695,175.2656,174.4266,174.916,4610.0
2019-08-14 15:00:00,199.99,200.94,199.92,200.35,10302.0,174.7762,175.6064,174.715,175.0908,10302.0
2019-08-14 15:30:00,200.04,201.29,199.55,200.81,79220.0,174.8199,175.9123,174.3917,175.4928,79220.0
2019-08-15 09:30:00,201.3,203.24,200.0,203.21,32027.0,175.9211,177.6165,174.7849,177.5902,32027.0
2019-08-15 10:00:00,203.16,203.79,202.1,202.25,7486.0,177.5466,178.0971,176.6202,176.7513,7486.0
2019-08-15 10:30:00,201.79,202.52,201.63,202.1,4648.0,176.3493,176.9872,176.2094,176.6202,4648.0
2019-08-15 11:00:00,201.86,202.45,201.0,202.45,5988.0,176.4104,176.9261,175.6589,176.9261,5988.0
2019-08-15 11:30:00,202.33,202.86,202.19,202.86,4936.0,176.8212,177.2844,176.6988,177.2844,4936.0
2019-08-15 12:00:00,202.63,203.26,202.4,202.61,2929.0,177.0834,177.6339,176.8824,177.0659,2929.0
2019-08-15 12:30:00,202.5,202.64,201.99,202.27,5451.0,176.9698,177.0921,176.5241,176.7688,5451.0
2019-08-15 13:00:00,202.12,202.44,201.61,201.75,4910.0,176.6377,176.9173,176.192,176.3143,4910.0
2019-08-15 13:30:00,201.83,201.83,200.5,200.51,5410.0,176.3842,176.3842,175.2219,175.2307,5410.0
2019-08-15 14:00:00,200.5,202.41,200.5,202.24,4514.0,175.2219,176.8911,175.2219,176.7425,4514.0
2019-08-15 14:30:00,202.06,202.39,200.71,202.17,38378.0,176.5852,176.8736,175.4054,176.6814,38378.0
2019-08-15 15:00:00,202.16,203.3,202.16,203.26,9872.0,176.6726,177.6689,176.6726,177.6339,9872.0
2019-08-15 15:30:00,203.3,204.18,203.2,203.99,57194.0,177.6689,178.438,177.5815,178.2719,57194.0
2019-08-16 09:30:00,205.3,206.21,204.78,205.16,22529.0,179.4167,180.212,178.9623,179.2944,22529.0
2019-08-16 10:00:00,205.16,205.16,203.96,204.0,6647.0,179.2944,179.2944,178.2457,178.2806,6647.0
2019-08-16 10:30:00,204.15,205.61,204.14,205.53,16310.0,178.4117,179.6877,178.403,179.6178,16310.0
2019-08-16 11:00:00,205.56,206.17,205.22,205.96,13556.0,179.644,180.1771,179.3468,179.9935,13556.0
2019-08-16 11:30:00,206.01,207.05,205.84,207.05,5624.0,180.0372,180.9461,179.8887,180.9461,5624.0
2019-08-16 12:00:00,207.03,208.13,206.98,208.08,9742.0,180.9286,181.89,180.8849,181.8463,9742.0
2019-08-16 12:30:00,208.07,208.12,207.18,207.18,10294.0,181.8375,181.8812,181.0597,181.0597,10294.0
2019-08-16 13:00:00,207.16,208.24,207.08,207.95,9196.0,181.0422,181.9861,180.9723,181.7327,9196.0
2019-08-16 13:30:00,208.04,208.04,207.46,207.46,9043.0,181.8113,181.8113,181.3044,181.3044,9043.0
2019-08-16 14:00:00,207.44,207.47,206.85,206.85,9321.0,181.2869,181.3132,180.7713,180.7713,9321.0
2019-08-16 14:30:00,206.76,207.01,206.52,206.95,12364.0,180.6927,180.9112,180.4829,180.8587,12364.0
2019-08-16 15:00:00,207.05,207.34,206.57,206.8,10759.0,180.9461,181.1996,180.5266,180.7276,10759.0
2019-08-16 15:30:00,206.78,207.7,206.7,206.83,35680.0,180.7102,181.5142,180.6402,180.7539,35680.0
2019-08-19 09:30:00,209.37,209.75,208.01,208.59,7155.0,182.9736,183.3057,181.7851,182.292,7155.0
2019-08-19 10:00:00,208.48,208.5,207.91,208.29,3233.0,182.1958,182.2133,181.6977,182.0298,3233.0
2019-08-19 10:30:00,208.33,208.9,208.16,208.78,2143.0,182.0647,182.5629,181.9162,182.458,2143.0
2019-08-19 11:00:00,208.65,209.11,208.65,208.8,2758.0,182.3444,182.7464,182.3444,182.4755,2758.0
2019-08-19 11:30:00,208.97,209.8,208.33,209.8,28115.0,182.6241,183.3494,182.0647,183.3494,28115.0
2019-08-19 12:00:00,209.94,209.97,208.89,208.95,14958.0,183.4718,183.498,182.5541,182.6066,14958.0
2019-08-19 12:30:00,208.77,209.07,208.48,208.95,4025.0,182.4493,182.7114,182.1958,182.6066,4025.0
2019-08-19 13:00:00,208.73,209.02,208.71,208.99,3623.0,182.4143,182.6677,182.3968,182.6415,3623.0
2019-08-19 13:30:00,209.0,209.03,208.15,208.16,4349.0,182.6503,182.6765,181.9074,181.9162,4349.0
2019-08-19 14:00:00,208.27,208.47,208.1,208.47,4088.0,182.0123,182.1871,181.8637,182.1871,4088.0
2019-08-19 14:30:00,208.48,208.77,208.36,208.49,4197.0,182.1958,182.4493,182.091,182.2046,4197.0
2019-08-19 15:00:00,208.3,209.02,208.29,209.02,5521.0,182.0385,182.6677,182.0298,182.6677,5521.0
2019-08-19 15:30:00,209.02,209.09,208.23,208.3,18063.0,182.6677,182.7289,181.9773,182.0385,18063.0
2019-08-20 09:30:00,207.68,207.92,206.88,207.19,3991.0,181.4967,181.7064,180.7976,181.0685,3991.0
2019-08-20 10:00:00,206.84,207.18,206.53,206.74,3628.0,180.7626,181.0597,180.4917,180.6752,3628.0
2019-08-20 10:30:00,206.62,207.66,206.29,207.48,2376.0,180.5703,181.4792,180.2819,181.3219,2376.0
2019-08-20 11:00:00,207.45,207.66,207.08,207.12,5968.0,181.2957,181.4792,180.9723,181.0073,5968.0
2019-08-20 11:30:00,207.06,207.21,206.65,206.66,1955.0,180.9549,181.0859,180.5965,180.6053,1955.0
2019-08-20 12:00:00,206.42,207.08,206.35,206.95,2073.0,180.3955,180.9723,180.3344,180.8587,2073.0
2019-08-20 12:30:00,206.83,207.69,206.83,207.69,4549.0,180.7539,181.5054,180.7539,181.5054,4549.0
2019-08-20 13:00:00,207.7,208.05,207.5,207.81,19304.0,181.5142,181.82,181.3394,181.6103,19304.0
2019-08-20 13:30:00,207.9,207.9,207.19,207.37,4892.0,181.689,181.689,181.0685,181.2258,4892.0
2019-08-20 14:00:00,207.31,208.28,207.15,207.61,3900.0,181.1733,182.021,181.0335,181.4355,3900.0
2019-08-20 14:30:00,207.82,208.08,207.81,207.92,2812.0,181.619,181.8463,181.6103,181.7064,2812.0
2019-08-20 15:00:00,207.9,207.9,207.33,207.63,1899.0,181.689,181.689,181.1908,181.453,1899.0
2019-08-20 15:30:00,207.72,207.72,207.34,207.46,24958.0,181.5316,181.5316,181.1996,181.3044,24958.0
2019-08-21 09:30:00,209.57,210.07,208.47,209.61,6640.0,183.1484,183.5854,182.1871,183.1834,6640.0
2019-08-21 10:00:00,209.49,209.81,208.91,209.29,5486.0,183.0785,183.3582,182.5716,182.9037,5486.0
2019-08-21 10:30:00,209.24,209.72,208.9,209.72,16140.0,182.86,183.2795,182.5629,183.2795,16140.0
2019-08-21 11:00:00,209.69,209.91,209.22,209.41,11769.0,183.2533,183.4455,182.8425,183.0086,11769.0
2019-08-21 11:30:00,209.38,209.66,209.31,209.58,8358.0,182.9824,183.2271,182.9212,183.1571,8358.0
2019-08-21 12:00:00,209.72,209.88,209.62,209.78,2602.0,183.2795,183.4193,183.1921,183.3319,2602.0
2019-08-21 12:30:00,209.96,210.62,209.81,210.62,2432.0,183.4892,184.066,183.3582,184.066,2432.0
2019-08-21 13:00:00,210.67,210.82,210.47,210.47,1101.0,184.1097,184.2408,183.9349,183.9349,1101.0
2019-08-21 13:30:00,210.39,210.69,210.33,210.35,3701.0,183.865,184.1272,183.8126,183.8301,3701.0
2019-08-21 14:00:00,210.27,210.27,209.72,209.85,3827.0,183.7602,183.7602,183.2795,183.3931,3827.0
2019-08-21 14:30:00,210.04,210.06,209.45,209.59,5559.0,183.5592,183.5766,183.0435,183.1659,5559.0
2019-08-21 15:00:00,209.43,209.7,209.28,209.65,10577.0,183.0261,183.262,182.895,183.2183,10577.0
2019-08-21 15:30:00,209.68,210.0,209.42,209.51,19333.0,183.2445,183.5242,183.0173,183.096,19333.0
2019-08-22 09:30:00,210.03,210.54,209.82,210.03,8115.0,183.5504,183.9961,183.3669,183.5504,8115.0
2019-08-22 10:00:00,210.04,210.04,208.06,208.26,3551.0,183.5592,183.5592,181.8288,182.0036,3551.0
2019-08-22 10:30:00,208.33,208.46,207.18,207.18,7274.0,182.0647,182.1784,181.0597,181.0597,7274.0
2019-08-22 11:00:00,207.32,208.57,207.21,207.54,5227.0,181.1821,182.2745,181.0859,181.3743,5227.0
2019-08-22 11:30:00,207.63,208.25,207.63,208.22,3115.0,181.453,181.9948,181.453,181.9686,3115.0
2019-08-22 12:00:00,208.22,208.73,208.18,208.56,2821.0,181.9686,182.4143,181.9337,182.2657,2821.0
2019-08-22 12:30:00,208.71,209.24,208.46,208.98,3826.0,182.3968,182.86,182.1784,182.6328,3826.0
2019-08-22 13:00:00,209.0,209.16,208.86,209.1,2452.0,182.6503,182.7901,182.5279,182.7377,2452.0
2019-08-22 13:30:00,209.09,209.51,209.0,209.01,3680.0,182.7289,183.096,182.6503,182.659,3680.0
2019-08-22 14:00:00,209.11,209.23,208.41,208.44,4200.0,182.7464,182.8513,182.1347,182.1609,4200.0
2019-08-22 14:30:00,208.29,208.82,208.17,208.74,6627.0,182.0298,182.493,181.9249,182.4231,6627.0
2019-08-22 15:00:00,208.8,209.28,208.74,208.92,5171.0,182.4755,182.895,182.4231,182.5804,5171.0
2019-08-22 15:30:00,209.03,209.16,208.38,208.53,27589.0,182.6765,182.7901,182.1084,182.2395,27589.0
2019-08-23 09:30:00,207.91,208.6,206.53,207.54,11329.0,181.6977,182.3007,180.4917,181.3743,11329.0
2019-08-23 10:00:00,207.96,209.45,207.68,208.58,10502.0,181.7414,183.0435,181.4967,182.2832,10502.0
2019-08-23 10:30:00,208.7,209.55,208.64,209.34,5263.0,182.3881,183.1309,182.3357,182.9474,5263.0
2019-08-23 11:00:00,208.91,208.91,204.95,206.24,7029.0,182.5716,182.5716,179.1109,180.2382,7029.0
2019-08-23 11:30:00,206.48,206.57,205.48,205.48,4749.0,180.448,180.5266,179.5741,179.5741,4749.0
2019-08-23 12:00:00,205.29,205.98,204.84,205.17,4000.0,179.408,180.011,179.0147,179.3031,4000.0
2019-08-23 12:30:00,205.25,205.87,205.17,205.35,4271.0,179.3731,179.9149,179.3031,179.4604,4271.0
2019-08-23 13:00:00,205.13,205.34,204.31,204.31,4168.0,179.2682,179.4517,178.5516,178.5516,4168.0
2019-08-23 13:30:00,204.64,205.33,204.4,205.15,4368.0,178.84,179.443,178.6302,179.2857,4368.0
2019-08-23 14:00:00,205.02,205.33,204.69,204.95,5900.0,179.1721,179.443,178.8837,179.1109,5900.0
2019-08-23 14:30:00,205.08,205.4,204.51,205.25,6679.0,179.2245,179.5041,178.7263,179.3731,6679.0
2019-08-23 15:00:00,205.36,205.49,204.52,204.76,8395.0,179.4692,179.5828,178.7351,178.9448,8395.0
2019-08-23 15:30:00,204.68,204.86,203.38,204.29,32057.0,178.8749,179.0322,177.7388,178.5341,32057.0
2019-08-26 09:30:00,206.23,206.65,203.77,204.26,7172.0,180.2295,180.5965,178.0796,178.5079,7172.0
2019-08-26 10:00:00,204.25,204.25,202.51,203.68,7661.0,178.4991,178.4991,176.9785,178.001,7661.0
2019-08-26 10:30:00,203.55,203.84,202.91,203.35,8401.0,177.8874,178.1408,177.3281,177.7126,8401.0
2019-08-26 11:00:00,203.46,204.13,203.03,203.77,8405.0,177.8087,178.3943,177.4329,178.0796,8405.0
2019-08-26 11:30:00,203.55,204.09,203.48,203.78,4502.0,177.8874,178.3593,177.8262,178.0884,4502.0
2019-08-26 12:00:00,203.93,203.97,203.43,203.91,5900.0,178.2195,178.2544,177.7825,178.202,5900.0
2019-08-26 12:30:00,203.9,203.95,203.65,203.86,6402.0,178.1933,178.237,177.9748,178.1583,6402.0
2019-08-26 13:00:00,203.86,204.68,203.76,204.38,21606.0,178.1583,178.8749,178.0709,178.6127,21606.0
2019-08-26 13:30:00,204.31,204.64,203.62,203.94,6202.0,178.5516,178.84,177.9486,178.2282,6202.0
2019-08-26 14:00:00,203.9,203.94,203.11,203.3,7369.0,178.1933,178.2282,177.5029,177.6689,7369.0
2019-08-26 14:30:00,203.21,203.77,203.21,203.71,8085.0,177.5902,178.0796,177.5902,178.0272,8085.0
2019-08-26 15:00:00,203.73,204.07,203.37,204.01,9507.0,178.0447,178.3418,177.7301,178.2894,9507.0
2019-08-26 15:30:00,203.97,204.83,203.91,204.63,39891.0,178.2544,179.006,178.202,178.8312,39891.0
2019-08-27 09:30:00,205.41,205.75,204.37,204.37,7730.0,179.5129,179.81,178.604,178.604,7730.0
2019-08-27 10:00:00,204.57,205.11,204.31,204.44,3302.0,178.7788,179.2507,178.5516,178.6652,3302.0
2019-08-27 10:30:00,204.35,204.99,203.74,203.84,3717.0,178.5865,179.1458,178.0534,178.1408,3717.0
2019-08-27 11:00:00,203.51,204.01,202.1,202.48,4500.0,177.8524,178.2894,176.6202,176.9523,4500.0
2019-08-27 11:30:00,202.36,202.51,201.85,201.85,2471.0,176.8474,176.9785,176.4017,176.4017,2471.0
2019-08-27 12:00:00,201.75,203.05,201.53,203.02,5557.0,176.3143,177.4504,176.1221,177.4242,5557.0
2019-08-27 12:30:00,202.77,202.77,202.03,202.12,5127.0,177.2057,177.2057,176.559,176.6377,5127.0
2019-08-27 13:00:00,202.13,202.96,201.98,202.96,2457.0,176.6464,177.3718,176.5153,177.3718,2457.0
2019-08-27 13:30:00,202.91,203.64,202.9,203.25,3360.0,177.3281,177.966,177.3193,177.6252,3360.0
2019-08-27 14:00:00,203.34,203.34,202.62,202.75,1900.0,177.7039,177.7039,177.0746,177.1882,1900.0
2019-08-27 14:30:00,202.8,203.57,202.65,203.49,2906.0,177.2319,177.9049,177.1008,177.8349,2906.0
2019-08-27 15:00:00,204.03,204.15,203.15,203.15,4366.0,178.3069,178.4117,177.5378,177.5378,4366.0
2019-08-27 15:30:00,203.06,203.35,202.6,202.6,20956.0,177.4592,177.7126,177.0572,177.0572,20956.0
2019-08-28 09:30:00,201.59,202.41,200.45,202.17,5697.0,176.1745,176.8911,175.1782,176.6814,5697.0
2019-08-28 10:00:00,202.13,202.32,201.62,201.63,4825.0,176.6464,176.8125,176.2007,176.2094,4825.0
2019-08-28 10:30:00,201.75,203.62,201.32,202.97,6627.0,176.3143,177.9486,175.9385,177.3805,6627.0
2019-08-28 11:00:00,202.85,204.27,202.85,204.27,4516.0,177.2756,178.5166,177.2756,178.5166,4516.0
2019-08-28 11:30:00,204.27,204.76,203.97,203.97,3162.0,178.5166,178.9448,178.2544,178.2544,3162.0
2019-08-28 12:00:00,204.06,204.48,204.01,204.11,4272.0,178.3331,178.7001,178.2894,178.3768,4272.0
2019-08-28 12:30:00,204.05,204.54,203.86,204.45,6060.0,178.3243,178.7526,178.1583,178.6739,6060.0
2019-08-28 13:00:00,204.31,204.5,204.02,204.37,3445.0,178.5516,178.7176,178.2981,178.604,3445.0
2019-08-28 13:30:00,204.43,204.77,204.27,204.53,4875.0,178.6564,178.9536,178.5166,178.7438,4875.0
2019-08-28 14:00:00,204.61,204.79,204.54,204.58,3310.0,178.8137,178.971,178.7526,178.7875,3310.0
2019-08-28 14:30:00,204.53,204.55,204.17,204.33,55098.0,178.7438,178.7613,178.4292,178.569,55098.0
2019-08-28 15:00:00,204.33,204.54,204.1,204.14,6810.0,178.569,178.7526,178.368,178.403,6810.0
2019-08-28 15:30:00,204.09,204.32,203.69,203.82,29978.0,178.3593,178.5603,178.0097,178.1233,29978.0
2019-08-29 09:30:00,205.37,206.5,205.08,206.01,10490.0,180.2226,181.2142,179.9681,180.7842,10490.0
2019-08-29 10:00:00,205.85,205.86,205.07,205.44,6346.0,180.6438,180.6526,179.9593,180.284,6346.0
2019-08-29 10:30:00,205.19,205.84,204.54,205.58,5917.0,180.0647,180.6351,179.4942,180.4069,5917.0
2019-08-29 11:00:00,205.64,205.69,205.33,205.65,3805.0,180.4595,180.5034,180.1875,180.4683,3805.0
2019-08-29 11:30:00,205.72,206.78,205.72,206.55,4202.0,180.5298,181.46,180.5298,181.2581,4202.0
2019-08-29 12:00:00,206.6,206.9,206.33,206.78,5661.0,181.302,181.5653,181.0651,181.46,5661.0
2019-08-29 12:30:00,206.85,207.34,206.85,207.28,3782.0,181.5214,181.9514,181.5214,181.8987,3782.0
2019-08-29 13:00:00,207.2,207.2,206.65,206.96,3608.0,181.8285,181.8285,181.3459,181.6179,3608.0
2019-08-29 13:30:00,206.96,207.27,206.82,206.93,1529.0,181.6179,181.89,181.4951,181.5916,1529.0
2019-08-29 14:00:00,206.86,207.47,206.85,207.47,3539.0,181.5302,182.0655,181.5214,182.0655,3539.0
2019-08-29 14:30:00,207.4,207.46,206.93,207.27,2716.0,182.004,182.0567,181.5916,181.89,2716.0
2019-08-29 15:00:00,207.15,207.23,206.81,206.9,4937.0,181.7847,181.8549,181.4863,181.5653,4937.0
2019-08-29 15:30:00,206.99,207.88,206.99,207.19,28484.0,181.6442,182.4253,181.6442,181.8198,28484.0
2019-08-30 09:30:00,208.94,209.76,208.33,209.76,5658.0,183.3555,184.0751,182.8202,184.0751,5658.0
2019-08-30 10:00:00,209.76,210.22,209.57,209.58,2915.0,184.0751,184.4787,183.9083,183.9171,2915.0
2019-08-30 10:30:00,209.79,210.09,209.74,209.78,4302.0,184.1014,184.3647,184.0575,184.0926,4302.0
2019-08-30 11:00:00,209.66,209.66,208.59,209.07,3871.0,183.9873,183.9873,183.0483,183.4695,3871.0
2019-08-30 11:30:00,209.12,209.6,209.12,209.43,2746.0,183.5134,183.9347,183.5134,183.7855,2746.0
2019-08-30 12:00:00,209.44,209.88,209.3,209.88,1900.0,183.7942,184.1804,183.6714,184.1804,1900.0
2019-08-30 12:30:00,209.81,209.81,209.51,209.71,2000.0,184.1189,184.1189,183.8557,184.0312,2000.0
2019-08-30 13:00:00,209.71,209.71,209.4,209.4,1611.0,184.0312,184.0312,183.7591,183.7591,1611.0
2019-08-30 13:30:00,209.47,209.76,209.21,209.64,2182.0,183.8206,184.0751,183.5924,183.9698,2182.0
2019-08-30 14:00:00,209.59,210.1,209.59,209.73,4762.0,183.9259,184.3734,183.9259,184.0487,4762.0
2019-08-30 14:30:00,209.75,209.91,209.2,209.42,3867.0,184.0663,184.2067,183.5836,183.7767,3867.0
2019-08-30 15:00:00,209.45,209.45,208.46,208.76,4490.0,183.803,183.803,182.9342,183.1975,4490.0
2019-08-30 15:30:00,208.93,209.52,208.86,209.0,12967.0,183.3467,183.8644,183.2853,183.4081,12967.0
2019-09-03 09:30:00,206.68,208.37,206.06,207.91,12214.0,181.3722,182.8553,180.8281,182.4516,12214.0
2019-09-03 10:00:00,207.77,207.77,205.75,206.07,5009.0,182.3287,182.3287,180.5561,180.8369,5009.0
2019-09-03 10:30:00,206.07,206.58,205.54,206.58,4834.0,180.8369,181.2844,180.3718,181.2844,4834.0
2019-09-03 11:00:00,206.18,206.18,205.24,206.11,4965.0,180.9334,180.9334,180.1085,180.872,4965.0
2019-09-03 11:30:00,206.39,206.53,205.96,206.06,3601.0,181.1177,181.2406,180.7404,180.8281,3601.0
2019-09-03 12:00:00,206.05,206.5,206.04,206.43,4465.0,180.8193,181.2142,180.8106,181.1528,4465.0
2019-09-03 12:30:00,206.32,206.41,205.64,205.64,6465.0,181.0563,181.1353,180.4595,180.4595,6465.0
2019-09-03 13:00:00,205.67,206.3,205.67,205.95,4100.0,180.4859,181.0387,180.4859,180.7316,4100.0
2019-09-03 13:30:00,205.98,206.14,205.84,205.91,8489.0,180.7579,180.8983,180.6351,180.6965,8489.0
2019-09-03 14:00:00,206.02,206.46,206.02,206.46,4015.0,180.793,181.1791,180.793,181.1791,4015.0
2019-09-03 14:30:00,206.5,207.18,206.27,206.97,7066.0,181.2142,181.811,181.0124,181.6267,7066.0
2019-09-03 15:00:00,206.99,207.57,206.93,207.48,12091.0,181.6442,182.1532,181.5916,182.0742,12091.0
2019-09-03 15:30:00,207.51,208.48,207.51,208.07,22320.0,182.1006,182.9518,182.1006,182.592,22320.0
2019-09-04 09:30:00,209.72,210.34,207.71,208.9,20570.0,184.04,184.584,182.2761,183.3204,20570.0
2019-09-04 10:00:00,208.82,209.0,207.7,208.4,7081.0,183.2502,183.4081,182.2673,182.8816,7081.0
2019-09-04 10:30:00,208.54,208.9,208.54,208.71,3386.0,183.0044,183.3204,183.0044,183.1536,3386.0
2019-09-04 11:00:00,208.68,209.86,208.59,209.71,7050.0,183.1273,184.1628,183.0483,184.0312,7050.0
2019-09-04 11:30:00,209.7,209.73,208.49,208.91,17292.0,184.0224,184.0487,182.9606,183.3291,17292.0
2019-09-04 12:00:00,209.01,209.13,208.79,209.09,6497.0,183.4169,183.5222,183.2238,183.4871,6497.0
2019-09-04 12:30:00,209.26,209.3,209.04,209.09,4239.0,183.6363,183.6714,183.4432,183.4871,4239.0
2019-09-04 13:00:00,209.06,209.11,208.77,208.91,2618.0,183.4608,183.5047,183.2063,183.3291,2618.0
2019-09-04 13:30:00,208.97,209.0,208.02,208.17,7569.0,183.3818,183.4081,182.5481,182.6798,7569.0
2019-09-04 14:00:00,208.09,208.48,208.04,208.44,3548.0,182.6095,182.9518,182.5657,182.9167,3548.0
2019-09-04 14:30:00,208.48,209.04,208.44,208.67,5703.0,182.9518,183.4432,182.9167,183.1185,5703.0
2019-09-04 15:00:00,208.67,209.1,208.64,209.1,11558.0,183.1185,183.4959,183.0922,183.4959,11558.0
2019-09-04 15:30:00,209.04,209.09,208.32,208.57,31685.0,183.4432,183.4871,182.8114,183.0308,31685.0
2019-09-05 09:30:00,210.04,211.5,209.93,210.88,10258.0,184.3208,185.602,184.2242,185.0579,10258.0
2019-09-05 10:00:00,211.14,212.58,210.67,211.2,16482.0,185.2861,186.5498,184.8736,185.3387,16482.0
2019-09-05 10:30:00,211.51,212.38,211.51,211.65,18595.0,185.6108,186.3742,185.6108,185.7336,18595.0
2019-09-05 11:00:00,211.66,211.94,211.27,211.75,9488.0,185.7424,185.9881,185.4002,185.8214,9488.0
2019-09-05 11:30:00,211.91,212.25,211.91,212.1,6704.0,185.9618,186.2602,185.9618,186.1285,6704.0
2019-09-05 12:00:00,212.0,212.35,212.0,212.22,5365.0,186.0408,186.3479,186.0408,186.2338,5365.0
2019-09-05 12:30:00,212.16,212.81,212.14,212.8,6438.0,186.1812,186.7516,186.1636,186.7428,6438.0
2019-09-05 13:00:00,212.95,213.56,212.75,213.24,7837.0,186.8744,187.4098,186.6989,187.1289,7837.0
2019-09-05 13:30:00,213.04,213.56,213.04,213.39,6059.0,186.9534,187.4098,186.9534,187.2606,6059.0
2019-09-05 14:00:00,213.32,214.17,213.29,214.17,23533.0,187.1991,187.9451,187.1728,187.9451,23533.0
2019-09-05 14:30:00,214.01,214.16,213.17,213.36,13971.0,187.8046,187.9363,187.0675,187.2342,13971.0
2019-09-05 15:00:00,213.69,214.31,213.55,214.31,8116.0,187.5238,188.0679,187.401,188.0679,8116.0
2019-09-05 15:30:00,214.32,214.71,213.93,214.16,41347.0,188.0767,188.4189,187.7344,187.9363,41347.0
2019-09-06 09:30:00,215.33,216.89,214.19,216.28,23203.0,188.963,190.332,187.9626,189.7967,23203.0
2019-09-06 10:00:00,215.98,217.06,215.45,216.68,11414.0,189.5334,190.4812,189.0683,190.1477,11414.0
2019-09-06 10:30:00,216.71,217.2,215.11,215.36,18920.0,190.174,190.604,188.77,188.9893,18920.0
2019-09-06 11:00:00,215.68,215.99,214.99,214.99,3330.0,189.2702,189.5422,188.6646,188.6646,3330.0
2019-09-06 11:30:00,214.88,215.0,214.19,214.3,2300.0,188.5681,188.6734,187.9626,188.0591,2300.0
2019-09-06 12:00:00,214.45,215.02,214.38,214.95,3283.0,188.1908,188.691,188.1293,188.6295,3283.0
2019-09-06 12:30:00,214.93,215.72,214.82,215.2,5258.0,188.612,189.3053,188.5155,188.8489,5258.0
2019-09-06 13:00:00,215.34,215.34,214.9,215.19,3944.0,188.9718,188.9718,188.5857,188.8402,3944.0
2019-09-06 13:30:00,215.27,215.27,214.92,215.12,3305.0,188.9104,188.9104,188.6032,188.7787,3305.0
2019-09-06 14:00:00,215.04,215.05,214.76,214.95,4506.0,188.7085,188.7173,188.4628,188.6295,4506.0
2019-09-06 14:30:00,215.04,215.15,214.53,214.71,4996.0,188.7085,188.8051,188.261,188.4189,4996.0
2019-09-06 15:00:00,214.86,215.48,214.75,215.48,5805.0,188.5506,189.0946,188.454,189.0946,5805.0
2019-09-06 15:30:00,215.49,215.59,214.98,215.04,20909.0,189.1034,189.1912,188.6559,188.7085,20909.0
2019-09-09 09:30:00,215.52,216.34,215.48,215.48,2870.0,189.1298,189.8493,189.0946,189.0946,2870.0
2019-09-09 10:00:00,215.72,216.76,215.35,215.67,5565.0,189.3053,190.2179,188.9806,189.2614,5565.0
2019-09-09 10:30:00,215.55,215.55,214.43,214.49,3455.0,189.1561,189.1561,188.1732,188.2259,3455.0
2019-09-09 11:00:00,214.54,214.54,214.06,214.28,6670.0,188.2698,188.2698,187.8485,188.0416,6670.0
2019-09-09 11:30:00,214.13,214.14,213.16,213.24,8639.0,187.91,187.9187,187.0587,187.1289,8639.0
2019-09-09 12:00:00,213.24,213.59,213.01,213.02,7774.0,187.1289,187.4361,186.9271,186.9359,7774.0
2019-09-09 12:30:00,212.88,213.18,212.6,213.18,4542.0,186.813,187.0763,186.5673,187.0763,4542.0
2019-09-09 13:00:00,213.29,213.46,212.92,212.92,3330.0,187.1728,187.322,186.8481,186.8481,3330.0
2019-09-09 13:30:00,212.93,213.62,212.56,213.54,5290.0,186.8569,187.4624,186.5322,187.3922,5290.0
2019-09-09 14:00:00,213.31,214.0,213.31,213.93,5344.0,187.1904,187.7959,187.1904,187.7344,5344.0
2019-09-09 14:30:00,213.94,214.29,213.89,213.89,5740.0,187.7432,188.0504,187.6993,187.6993,5740.0
2019-09-09 15:00:00,213.81,214.8,213.63,214.56,8622.0,187.6291,188.4979,187.4712,188.2873,8622.0
2019-09-09 15:30:00,214.6,215.51,214.14,215.41,89390.0,188.3224,189.121,187.9187,189.0332,89390.0
2019-09-10 09:30:00,215.61,215.75,213.04,213.04,8389.0,189.2087,189.3316,186.9534,186.9534,8389.0
2019-09-10 10:00:00,213.51,214.29,213.06,214.06,11674.0,187.3659,188.0504,186.971,187.8485,11674.0
2019-09-10 10:30:00,214.2,215.43,214.2,214.99,8786.0,187.9714,189.0508,187.9714,188.6646,8786.0
2019-09-10 11:00:00,215.09,215.19,214.3,214.59,7007.0,188.7524,188.8402,188.0591,188.3136,7007.0
2019-09-10 11:30:00,214.7,215.13,214.44,214.51,7220.0,188.4102,188.7875,188.182,188.2434,7220.0
2019-09-10 12:00:00,214.15,215.49,213.98,215.42,7299.0,187.9275,189.1034,187.7783,189.042,7299.0
2019-09-10 12:30:00,215.3,215.66,215.17,215.66,5658.0,188.9367,189.2526,188.8226,189.2526,5658.0
2019-09-10 13:00:00,215.71,216.13,215.38,215.54,5804.0,189.2965,189.6651,189.0069,189.1473,5804.0
2019-09-10 13:30:00,215.54,215.77,215.17,215.32,6319.0,189.1473,189.3491,188.8226,188.9542,6319.0
2019-09-10 14:00:00,215.33,215.78,214.82,215.73,20753.0,188.963,189.3579,188.5155,189.314,20753.0
2019-09-10 14:30:00,215.71,216.39,215.69,216.25,5603.0,189.2965,189.8932,189.2789,189.7704,5603.0
2019-09-10 15:00:00,216.25,217.1,216.17,217.06,7589.0,189.7704,190.5163,189.7002,190.4812,7589.0
2019-09-10 15:30:00,216.98,217.93,216.93,217.93,17866.0,190.411,191.2446,190.3671,191.2446,17866.0
2019-09-11 09:30:00,218.24,219.18,217.46,218.14,4986.0,191.5167,192.3416,190.8322,191.4289,4986.0
2019-09-11 10:00:00,218.49,219.26,218.49,218.85,2477.0,191.7361,192.4118,191.7361,192.052,2477.0
2019-09-11 10:30:00,219.17,219.17,218.18,218.3,2602.0,192.3328,192.3328,191.464,191.5693,2602.0
2019-09-11 11:00:00,218.25,218.47,217.56,217.56,3955.0,191.5255,191.7185,190.92,190.92,3955.0
2019-09-11 11:30:00,217.82,218.66,217.82,218.65,4014.0,191.1481,191.8853,191.1481,191.8765,4014.0
2019-09-11 12:00:00,218.65,219.4,218.52,219.05,4312.0,191.8765,192.5346,191.7624,192.2275,4312.0
2019-09-11 12:30:00,219.04,220.0,218.77,219.72,3819.0,192.2187,193.0612,191.9818,192.8155,3819.0
2019-09-11 13:00:00,219.72,220.3,219.46,220.3,2836.0,192.8155,193.3244,192.5873,193.3244,2836.0
2019-09-11 13:30:00,220.17,220.56,220.08,220.48,2441.0,193.2104,193.5526,193.1314,193.4824,2441.0
2019-09-11 14:00:00,220.45,220.77,220.33,220.37,4942.0,193.4561,193.7369,193.3508,193.3859,4942.0
2019-09-11 14:30:00,220.53,220.57,220.12,220.18,3664.0,193.5263,193.5614,193.1665,193.2191,3664.0
2019-09-11 15:00:00,220.11,220.88,220.1,220.28,8423.0,193.1577,193.8334,193.1489,193.3069,8423.0
2019-09-11 15:30:00,220.24,220.68,219.94,220.54,48769.0,193.2718,193.6579,193.0085,193.5351,48769.0
2019-09-12 09:30:00,220.44,220.88,217.14,218.56,11703.0,193.4473,193.8334,190.5514,191.7975,11703.0
2019-09-12 10:00:00,218.12,219.14,216.92,217.99,8788.0,191.4114,192.3065,190.3583,191.2973,8788.0
2019-09-12 10:30:00,218.29,218.93,217.7,217.72,30699.0,191.5606,192.1222,191.0428,191.0604,30699.0
2019-09-12 11:00:00,217.77,217.77,215.88,217.26,23213.0,191.1042,191.1042,189.4457,190.6567,23213.0
2019-09-12 11:30:00,217.22,218.35,217.22,218.13,8970.0,190.6216,191.6132,190.6216,191.4202,8970.0
2019-09-12 12:00:00,218.15,219.18,217.95,218.95,4563.0,191.4377,192.3416,191.2622,192.1398,4563.0
2019-09-12 12:30:00,219.04,219.75,218.87,219.29,7184.0,192.2187,192.8418,192.0695,192.4381,7184.0
2019-09-12 13:00:00,219.28,219.56,218.87,218.98,6289.0,192.4293,192.6751,192.0695,192.1661,6289.0
2019-09-12 13:30:00,218.86,219.11,218.3,218.3,5356.0,192.0608,192.2802,191.5693,191.5693,5356.0
2019-09-12 14:00:00,218.23,218.84,217.71,218.03,15616.0,191.5079,192.0432,191.0516,191.3324,15616.0
2019-09-12 14:30:00,217.94,218.32,217.37,217.66,13869.0,191.2534,191.5869,190.7532,191.0077,13869.0
2019-09-12 15:00:00,217.48,217.72,217.2,217.27,13184.0,190.8498,191.0604,190.604,190.6655,13184.0
2019-09-12 15:30:00,217.36,217.73,216.7,216.83,30642.0,190.7444,191.0691,190.1653,190.2793,30642.0
2019-09-13 09:30:00,217.64,219.87,217.64,218.72,5849.0,190.9902,192.9471,190.9902,191.9379,5849.0
2019-09-13 10:00:00,219.27,219.73,218.37,218.65,4116.0,192.4206,192.8242,191.6308,191.8765,4116.0
2019-09-13 10:30:00,218.37,218.95,217.96,218.75,9682.0,191.6308,192.1398,191.271,191.9642,9682.0
2019-09-13 11:00:00,218.29,218.93,218.29,218.3,2228.0,191.5606,192.1222,191.5606,191.5693,2228.0
2019-09-13 11:30:00,218.26,218.53,217.83,218.18,2727.0,191.5342,191.7712,191.1569,191.464,2727.0
2019-09-13 12:00:00,218.09,218.96,218.09,218.65,11637.0,191.3851,192.1485,191.3851,191.8765,11637.0
2019-09-13 12:30:00,218.7,218.78,218.37,218.56,3922.0,191.9204,191.9906,191.6308,191.7975,3922.0
2019-09-13 13:00:00,218.5,218.71,218.46,218.63,4104.0,191.7449,191.9291,191.7098,191.8589,4104.0
2019-09-13 13:30:00,218.65,218.85,218.49,218.56,3975.0,191.8765,192.052,191.7361,191.7975,3975.0
2019-09-13 14:00:00,218.62,218.88,218.46,218.76,7774.0,191.8502,192.0783,191.7098,191.973,7774.0
2019-09-13 14:30:00,218.86,218.87,218.27,218.67,8780.0,192.0608,192.0695,191.543,191.894,8780.0
2019-09-13 15:00:00,218.6,218.6,217.81,218.25,5179.0,191.8326,191.8326,191.1393,191.5255,5179.0
2019-09-13 15:30:00,218.23,218.7,218.07,218.38,23584.0,191.5079,191.9204,191.3675,191.6395,23584.0
2019-09-16 09:30:00,220.0,221.65,219.84,221.08,9975.0,193.0612,194.5091,192.9208,194.0089,9975.0
2019-09-16 10:00:00,221.84,222.59,221.61,222.01,17579.0,194.6759,195.334,194.474,194.8251,17579.0
2019-09-16 10:30:00,222.03,222.31,221.86,221.93,12325.0,194.8426,195.0883,194.6934,194.7549,12325.0
2019-09-16 11:00:00,222.03,223.18,221.82,222.95,14299.0,194.8426,195.8518,194.6583,195.65,14299.0
2019-09-16 11:30:00,222.94,223.44,222.46,222.53,10754.0,195.6412,196.08,195.22,195.2814,10754.0
2019-09-16 12:00:00,222.79,222.86,221.72,221.97,8726.0,195.5095,195.571,194.5706,194.79,8726.0
2019-09-16 12:30:00,222.54,222.84,222.35,222.66,5347.0,195.2902,195.5534,195.1234,195.3955,5347.0
2019-09-16 13:00:00,222.79,222.92,222.6,222.72,3088.0,195.5095,195.6236,195.3428,195.4481,3088.0
2019-09-16 13:30:00,222.87,223.13,222.63,222.77,6974.0,195.5797,195.8079,195.3691,195.492,6974.0
2019-09-16 14:00:00,222.82,223.27,222.74,223.02,29857.0,195.5359,195.9308,195.4657,195.7114,29857.0
2019-09-16 14:30:00,223.04,223.11,222.81,223.01,10128.0,195.7289,195.7904,195.5271,195.7026,10128.0
2019-09-16 15:00:00,223.03,223.03,221.77,221.81,5957.0,195.7202,195.7202,194.6144,194.6495,5957.0
2019-09-16 15:30:00,221.88,222.91,221.72,222.66,19352.0,194.711,195.6149,194.5706,195.3955,19352.0
2019-09-17 09:30:00,221.75,222.91,220.05,220.63,6597.0,194.5969,195.6149,193.1051,193.614,6597.0
2019-09-17 10:00:00,220.46,221.12,220.04,221.07,8243.0,193.4649,194.044,193.0963,194.0002,8243.0
2019-09-17 10:30:00,220.88,221.0,219.98,220.12,9388.0,193.8334,193.9387,193.0436,193.1665,9388.0
2019-09-17 11:00:00,220.15,220.6,219.83,220.32,3077.0,193.1928,193.5877,192.912,193.342,3077.0
2019-09-17 11:30:00,220.31,220.98,220.31,220.52,5826.0,193.3332,193.9212,193.3332,193.5175,5826.0
2019-09-17 12:00:00,220.65,221.27,220.65,221.23,3393.0,193.6316,194.1757,193.6316,194.1406,3393.0
2019-09-17 12:30:00,221.0,221.12,220.76,220.79,2763.0,193.9387,194.044,193.7281,193.7544,2763.0
2019-09-17 13:00:00,220.72,221.3,220.58,221.16,6728.0,193.693,194.202,193.5702,194.0791,6728.0
2019-09-17 13:30:00,221.18,221.94,221.18,221.7,4961.0,194.0967,194.7636,194.0967,194.553,4961.0
2019-09-17 14:00:00,221.59,221.59,220.77,220.92,5322.0,194.4565,194.4565,193.7369,193.8685,5322.0
2019-09-17 14:30:00,220.79,220.9,219.35,220.08,10265.0,193.7544,193.851,192.4908,193.1314,10265.0
2019-09-17 15:00:00,220.07,220.4,219.86,220.4,10741.0,193.1226,193.4122,192.9383,193.4122,10741.0
2019-09-17 15:30:00,220.43,221.52,220.42,221.09,20407.0,193.4385,194.3951,193.4297,194.0177,20407.0
2019-09-18 09:30:00,220.99,221.12,218.65,219.15,5066.0,193.93,194.044,191.8765,192.3153,5066.0
2019-09-18 10:00:00,219.72,219.72,218.59,218.6,5441.0,192.8155,192.8155,191.8238,191.8326,5441.0
2019-09-18 10:30:00,218.93,218.93,217.82,218.43,11199.0,192.1222,192.1222,191.1481,191.6834,11199.0
2019-09-18 11:00:00,218.39,218.67,218.03,218.39,7011.0,191.6483,191.894,191.3324,191.6483,7011.0
2019-09-18 11:30:00,218.32,218.32,217.63,218.28,3000.0,191.5869,191.5869,190.9814,191.5518,3000.0
2019-09-18 12:00:00,218.51,219.06,218.4,218.84,8910.0,191.7536,192.2363,191.6571,192.0432,8910.0
2019-09-18 12:30:00,219.12,219.81,218.99,219.8,5024.0,192.2889,192.8944,192.1749,192.8857,5024.0
2019-09-18 13:00:00,219.8,219.8,218.87,219.18,7024.0,192.8857,192.8857,192.0695,192.3416,7024.0
2019-09-18 13:30:00,219.18,219.49,218.83,219.4,6967.0,192.3416,192.6136,192.0344,192.5346,6967.0
2019-09-18 14:00:00,219.02,219.02,217.91,218.17,14378.0,192.2012,192.2012,191.2271,191.4553,14378.0
2019-09-18 14:30:00,218.08,218.95,217.54,218.65,7612.0,191.3763,192.1398,190.9024,191.8765,7612.0
2019-09-18 15:00:00,218.65,219.44,218.55,219.14,11045.0,191.8765,192.5698,191.7887,192.3065,11045.0
2019-09-18 15:30:00,219.17,220.39,219.07,219.69,48013.0,192.3328,193.4034,192.2451,192.7891,48013.0
2019-09-19 09:30:00,220.35,220.77,218.76,220.17,8561.0,193.3683,193.7369,191.973,193.2104,8561.0
2019-09-19 10:00:00,220.42,220.78,219.51,220.01,6340.0,193.4297,193.7457,192.6312,193.07,6340.0
2019-09-19 10:30:00,220.03,220.27,219.83,219.92,3782.0,193.0875,193.2981,192.912,192.991,3782.0
2019-09-19 11:00:00,219.9,220.3,219.89,220.03,5686.0,192.9734,193.3244,192.9646,193.0875,5686.0
2019-09-19 11:30:00,220.03,220.17,219.74,219.99,5929.0,193.0875,193.2104,192.833,193.0524,5929.0
2019-09-19 12:00:00,219.9,219.9,219.01,219.15,2644.0,192.9734,192.9734,192.1924,192.3153,2644.0
2019-09-19 12:30:00,219.15,219.38,219.15,219.35,1016.0,192.3153,192.5171,192.3153,192.4908,1016.0
2019-09-19 13:00:00,219.33,219.44,218.97,219.03,1941.0,192.4732,192.5698,192.1573,192.21,1941.0
2019-09-19 13:30:00,218.92,218.92,218.47,218.88,2741.0,192.1134,192.1134,191.7185,192.0783,2741.0
2019-09-19 14:00:00,218.9,219.57,218.75,219.52,3404.0,192.0959,192.6838,191.9642,192.64,3404.0
2019-09-19 14:30:00,219.5,219.6,219.13,219.59,5768.0,192.6224,192.7102,192.2977,192.7014,5768.0
2019-09-19 15:00:00,219.58,219.93,219.35,219.47,7767.0,192.6926,192.9998,192.4908,192.5961,7767.0
2019-09-19 15:30:00,219.32,219.33,218.29,218.46,29583.0,192.4644,192.4732,191.5606,191.7098,29583.0
2019-09-20 09:30:00,218.98,219.22,217.4,217.53,47404.0,192.1661,192.3767,190.7795,190.8936,47404.0
2019-09-20 10:00:00,217.19,217.37,216.28,217.13,5790.0,190.5953,190.7532,189.7967,190.5426,5790.0
2019-09-20 10:30:00,217.39,217.39,215.99,216.21,2860.0,190.7708,190.7708,189.5422,189.7353,2860.0
2019-09-20 11:00:00,216.05,216.26,215.55,215.96,6162.0,189.5949,189.7791,189.1561,189.5159,6162.0
2019-09-20 11:30:00,216.1,216.1,215.62,216.06,4449.0,189.6387,189.6387,189.2175,189.6036,4449.0
2019-09-20 12:00:00,216.19,216.8,215.97,216.65,6088.0,189.7177,190.253,189.5246,190.1214,6088.0
2019-09-20 12:30:00,216.63,216.63,215.76,216.32,3537.0,190.1038,190.1038,189.3404,189.8318,3537.0
2019-09-20 13:00:00,216.38,216.5,214.25,215.12,3828.0,189.8844,189.9898,188.0153,188.7787,3828.0
2019-09-20 13:30:00,215.12,215.57,215.06,215.14,4028.0,188.7787,189.1736,188.7261,188.7963,4028.0
2019-09-20 14:00:00,215.29,215.5,214.98,215.48,3428.0,188.9279,189.1122,188.6559,189.0946,3428.0
2019-09-20 14:30:00,215.34,216.28,215.21,216.07,9501.0,188.9718,189.7967,188.8577,189.6124,9501.0
2019-09-20 15:00:00,215.96,215.99,215.61,215.64,7826.0,189.5159,189.5422,189.2087,189.2351,7826.0
2019-09-20 15:30:00,215.57,216.43,214.8,214.82,34071.0,189.1736,189.9283,188.4979,188.5155,34071.0
2019-09-23 09:30:00,213.4,214.4,212.18,213.15,5433.0,187.2693,188.1469,186.1987,187.05,5433.0
2019-09-23 10:00:00,213.33,213.4,212.33,212.65,4156.0,187.2079,187.2693,186.3304,186.6112,4156.0
2019-09-23 10:30:00,212.85,213.44,212.85,212.86,3695.0,186.7867,187.3044,186.7867,186.7955,3695.0
2019-09-23 11:00:00,213.05,213.24,212.75,212.91,3500.0,186.9622,187.1289,186.6989,186.8393,3500.0
2019-09-23 11:30:00,213.04,213.63,213.04,213.48,2422.0,186.9534,187.4712,186.9534,187.3395,2422.0
2019-09-23 12:00:00,213.26,213.64,212.8,213.55,7592.0,187.1465,187.48,186.7428,187.401,7592.0
2019-09-23 12:30:00,213.5,213.69,213.5,213.62,2681.0,187.3571,187.5238,187.3571,187.4624,2681.0
2019-09-23 13:00:00,213.69,213.78,213.47,213.47,2200.0,187.5238,187.6028,187.3308,187.3308,2200.0
2019-09-23 13:30:00,213.34,213.66,213.15,213.54,3244.0,187.2167,187.4975,187.05,187.3922,3244.0
2019-09-23 14:00:00,213.54,213.54,213.15,213.18,3008.0,187.3922,187.3922,187.05,187.0763,3008.0
2019-09-23 14:30:00,213.12,213.12,212.33,212.62,7114.0,187.0236,187.0236,186.3304,186.5849,7114.0
2019-09-23 15:00:00,212.64,213.16,212.64,213.11,3979.0,186.6024,187.0587,186.6024,187.0149,3979.0
2019-09-23 15:30:00,213.21,213.21,212.39,212.39,24092.0,187.1026,187.1026,186.383,186.383,24092.0
2019-09-24 09:30:00,213.91,214.98,212.7,214.02,10423.0,187.7169,188.6559,186.6551,187.8134,10423.0
2019-09-24 10:00:00,214.05,215.29,213.78,214.1,6595.0,187.8398,188.9279,187.6028,187.8836,6595.0
2019-09-24 10:30:00,213.76,214.75,213.44,214.51,6407.0,187.5853,188.454,187.3044,188.2434,6407.0
2019-09-24 11:00:00,214.5,215.03,214.25,214.78,4923.0,188.2346,188.6998,188.0153,188.4804,4923.0
2019-09-24 11:30:00,215.04,215.04,214.38,214.66,3612.0,188.7085,188.7085,188.1293,188.3751,3612.0
2019-09-24 12:00:00,214.65,215.38,213.56,213.56,5750.0,188.3663,189.0069,187.4098,187.4098,5750.0
2019-09-24 12:30:00,213.52,213.75,213.17,213.2,9849.0,187.3746,187.5765,187.0675,187.0938,9849.0
2019-09-24 13:00:00,213.38,214.22,213.26,213.73,7627.0,187.2518,187.9889,187.1465,187.5589,7627.0
2019-09-24 13:30:00,213.95,214.2,213.78,214.12,2720.0,187.752,187.9714,187.6028,187.9012,2720.0
2019-09-24 14:00:00,214.05,214.71,213.5,214.57,15774.0,187.8398,188.4189,187.3571,188.2961,15774.0
2019-09-24 14:30:00,214.52,215.02,213.56,213.63,4883.0,188.2522,188.691,187.4098,187.4712,4883.0
2019-09-24 15:00:00,213.56,213.85,212.65,212.74,9174.0,187.4098,187.6642,186.6112,186.6902,9174.0
2019-09-24 15:30:00,212.75,213.02,212.31,212.67,18409.0,186.6989,186.9359,186.3128,186.6287,18409.0
2019-09-25 09:30:00,213.5,214.41,212.86,212.87,3785.0,187.3571,188.1557,186.7955,186.8042,3785.0
2019-09-25 10:00:00,212.94,213.83,212.75,212.95,3795.0,186.8657,187.6467,186.6989,186.8744,3795.0
2019-09-25 10:30:00,212.97,213.11,212.37,212.79,3008.0,186.892,187.0149,186.3655,186.734,3008.0
2019-09-25 11:00:00,213.03,213.72,212.98,213.72,4626.0,186.9446,187.5502,186.9008,187.5502,4626.0
2019-09-25 11:30:00,213.51,213.51,212.93,213.24,2189.0,187.3659,187.3659,186.8569,187.1289,2189.0
2019-09-25 12:00:00,213.42,213.64,213.1,213.3,2400.0,187.2869,187.48,187.0061,187.1816,2400.0
2019-09-25 12:30:00,213.24,213.66,213.07,213.34,4223.0,187.1289,187.4975,186.9798,187.2167,4223.0
2019-09-25 13:00:00,213.53,213.54,213.08,213.52,1712.0,187.3834,187.3922,186.9885,187.3746,1712.0
2019-09-25 13:30:00,213.44,213.65,213.21,213.34,4533.0,187.3044,187.4887,187.1026,187.2167,4533.0
2019-09-25 14:00:00,213.39,214.15,213.39,213.83,4977.0,187.2606,187.9275,187.2606,187.6467,4977.0
2019-09-25 14:30:00,213.84,214.12,213.51,214.05,3554.0,187.6555,187.9012,187.3659,187.8398,3554.0
2019-09-25 15:00:00,214.08,214.43,214.05,214.31,3840.0,187.8661,188.1732,187.8398,188.0679,3840.0
2019-09-25 15:30:00,214.26,214.26,213.53,213.74,28340.0,188.024,188.024,187.3834,187.5677,28340.0
2019-09-26 09:30:00,214.3,214.82,213.39,214.57,28189.0,188.0591,188.5155,187.2606,188.2961,28189.0
2019-09-26 10:00:00,214.47,214.58,213.9,214.54,6856.0,188.2083,188.3049,187.7081,188.2698,6856.0
2019-09-26 10:30:00,214.51,214.53,213.4,213.4,6448.0,188.2434,188.261,187.2693,187.2693,6448.0
2019-09-26 11:00:00,213.37,213.87,212.91,213.73,15416.0,187.243,187.6818,186.8393,187.5589,15416.0
2019-09-26 11:30:00,213.62,213.73,213.01,213.12,7400.0,187.4624,187.5589,186.9271,187.0236,7400.0
2019-09-26 12:00:00,213.0,214.34,212.99,214.34,5468.0,186.9183,188.0942,186.9095,188.0942,5468.0
2019-09-26 12:30:00,214.33,214.74,214.05,214.25,3857.0,188.0855,188.4453,187.8398,188.0153,3857.0
2019-09-26 13:00:00,214.52,214.57,214.0,214.21,1506.0,188.2522,188.2961,187.7959,187.9802,1506.0
2019-09-26 13:30:00,214.24,214.83,214.24,214.83,2840.0,188.0065,188.5242,188.0065,188.5242,2840.0
2019-09-26 14:00:00,214.99,215.03,214.76,215.01,1817.0,188.6646,188.6998,188.4628,188.6822,1817.0
2019-09-26 14:30:00,215.0,215.39,215.0,215.39,2473.0,188.6734,189.0157,188.6734,189.0157,2473.0
2019-09-26 15:00:00,215.45,215.45,214.78,214.82,3810.0,189.0683,189.0683,188.4804,188.5155,3810.0
2019-09-26 15:30:00,214.77,214.93,214.16,214.26,35875.0,188.4716,188.612,187.9363,188.024,35875.0
2019-09-27 09:30:00,215.33,216.1,214.01,214.91,15500.0,188.963,189.6387,187.8046,188.5944,15500.0
2019-09-27 10:00:00,214.83,215.41,214.55,215.41,5934.0,188.5242,189.0332,188.2785,189.0332,5934.0
2019-09-27 10:30:00,215.45,216.0,215.42,215.91,6057.0,189.0683,189.551,189.042,189.472,6057.0
2019-09-27 11:00:00,215.91,215.91,215.09,215.62,4011.0,189.472,189.472,188.7524,189.2175,4011.0
2019-09-27 11:30:00,215.52,215.92,214.51,215.01,7746.0,189.1298,189.4808,188.2434,188.6822,7746.0
2019-09-27 12:00:00,214.66,214.92,213.73,214.37,4100.0,188.3751,188.6032,187.5589,188.1206,4100.0
2019-09-27 12:30:00,214.31,214.31,213.55,213.56,4926.0,188.0679,188.0679,187.401,187.4098,4926.0
2019-09-27 13:00:00,213.54,214.15,213.54,214.02,3500.0,187.3922,187.9275,187.3922,187.8134,3500.0
2019-09-27 13:30:00,213.85,213.87,213.29,213.53,8094.0,187.6642,187.6818,187.1728,187.3834,8094.0
2019-09-27 14:00:00,213.52,214.04,213.48,214.04,6283.0,187.3746,187.831,187.3395,187.831,6283.0
2019-09-27 14:30:00,213.96,214.08,213.0,213.0,8750.0,187.7608,187.8661,186.9183,186.9183,8750.0
2019-09-27 15:00:00,212.99,213.01,211.8,212.78,12035.0,186.9095,186.9271,185.8653,186.7253,12035.0
2019-09-27 15:30:00,212.71,213.45,212.5,213.4,25510.0,186.6638,187.3132,186.4795,187.2693,25510.0
2019-09-30 09:30:00,214.06,215.25,213.79,214.01,4172.0,187.8485,188.8928,187.6116,187.8046,4172.0
2019-09-30 10:00:00,214.16,215.17,212.07,212.07,6070.0,187.9363,188.8226,186.1022,186.1022,6070.0
2019-09-30 10:30:00,212.85,213.59,212.85,213.14,1977.0,186.7867,187.4361,186.7867,187.0412,1977.0
2019-09-30 11:00:00,213.08,213.3,212.62,212.97,5985.0,186.9885,187.1816,186.5849,186.892,5985.0
2019-09-30 11:30:00,213.08,213.21,212.75,213.06,3066.0,186.9885,187.1026,186.6989,186.971,3066.0
2019-09-30 12:00:00,212.84,213.09,212.84,212.96,2568.0,186.7779,186.9973,186.7779,186.8832,2568.0
2019-09-30 12:30:00,212.77,213.03,212.74,212.74,2082.0,186.7165,186.9446,186.6902,186.6902,2082.0
2019-09-30 13:00:00,212.75,213.08,212.55,212.62,2821.0,186.6989,186.9885,186.5234,186.5849,2821.0
2019-09-30 13:30:00,212.52,212.55,212.09,212.09,5264.0,186.4971,186.5234,186.1198,186.1198,5264.0
2019-09-30 14:00:00,212.11,212.11,211.71,212.03,2171.0,186.1373,186.1373,185.7863,186.0671,2171.0
2019-09-30 14:30:00,211.98,212.31,211.86,212.31,2164.0,186.0232,186.3128,185.9179,186.3128,2164.0
2019-09-30 15:00:00,212.31,212.61,212.11,212.56,6208.0,186.3128,186.5761,186.1373,186.5322,6208.0
2019-09-30 15:30:00,212.34,212.42,211.56,211.79,18422.0,186.3391,186.4093,185.6546,185.8565,18422.0
2019-10-01 09:30:00,212.64,213.85,212.52,212.98,11656.0,186.6024,187.6642,186.4971,186.9008,11656.0
2019-10-01 10:00:00,212.75,212.75,209.81,210.24,13705.0,186.6989,186.6989,184.1189,184.4963,13705.0
2019-10-01 10:30:00,210.24,210.63,210.15,210.28,4943.0,184.4963,184.8385,184.4173,184.5314,4943.0
2019-10-01 11:00:00,209.98,210.19,208.85,209.19,27926.0,184.2681,184.4524,183.2765,183.5749,27926.0
2019-10-01 11:30:00,209.02,209.2,207.93,208.38,8753.0,183.4257,183.5836,182.4691,182.864,8753.0
2019-10-01 12:00:00,208.27,208.27,206.98,207.42,7495.0,182.7675,182.7675,181.6355,182.0216,7495.0
2019-10-01 12:30:00,207.26,207.34,207.04,207.29,5271.0,181.8812,181.9514,181.6881,181.9075,5271.0
2019-10-01 13:00:00,207.17,207.32,205.64,205.73,34594.0,181.8022,181.9338,180.4595,180.5385,34594.0
2019-10-01 13:30:00,205.62,206.23,205.46,206.0,11715.0,180.442,180.9773,180.3016,180.7755,11715.0
2019-10-01 14:00:00,206.03,207.01,205.66,206.88,9808.0,180.8018,181.6618,180.4771,181.5477,9808.0
2019-10-01 14:30:00,207.04,207.58,207.04,207.32,5428.0,181.6881,182.162,181.6881,181.9338,5428.0
2019-10-01 15:00:00,207.22,207.47,206.45,207.02,11535.0,181.8461,182.0655,181.1704,181.6706,11535.0
2019-10-01 15:30:00,206.93,207.39,206.35,206.41,32602.0,181.5916,181.9953,181.0826,181.1353,32602.0
2019-10-02 09:30:00,205.19,205.19,203.29,203.83,9096.0,180.0647,180.0647,178.3973,178.8712,9096.0
2019-10-02 10:00:00,203.98,204.27,203.0,203.0,9064.0,179.0028,179.2573,178.1428,178.1428,9064.0
2019-10-02 10:30:00,202.85,202.85,201.07,201.55,8653.0,178.0112,178.0112,176.4491,176.8704,8653.0
2019-10-02 11:00:00,201.54,202.46,201.53,201.53,9058.0,176.8616,177.6689,176.8528,176.8528,9058.0
2019-10-02 11:30:00,201.58,201.58,200.87,201.51,4864.0,176.8967,176.8967,176.2736,176.8353,4864.0
2019-10-02 12:00:00,201.5,201.5,200.13,200.21,4239.0,176.8265,176.8265,175.6242,175.6944,4239.0
2019-10-02 12:30:00,200.2,200.52,199.6,200.52,7286.0,175.6857,175.9665,175.1591,175.9665,7286.0
2019-10-02 13:00:00,200.25,200.73,200.22,200.49,6950.0,175.7296,176.1508,175.7032,175.9402,6950.0
2019-10-02 13:30:00,200.32,200.64,200.15,200.44,6355.0,175.791,176.0718,175.6418,175.8963,6355.0
2019-10-02 14:00:00,200.43,201.65,200.34,201.48,11212.0,175.8875,176.9581,175.8085,176.8089,11212.0
2019-10-02 14:30:00,201.3,201.34,200.72,201.15,7778.0,176.651,176.6861,176.142,176.5193,7778.0
2019-10-02 15:00:00,201.18,201.5,200.59,201.06,12075.0,176.5457,176.8265,176.0279,176.4404,12075.0
2019-10-02 15:30:00,201.12,201.25,199.94,200.16,42236.0,176.493,176.6071,175.4575,175.6506,42236.0
2019-10-03 09:30:00,200.86,202.84,200.0,200.29,16426.0,176.2649,178.0024,175.5102,175.7647,16426.0
2019-10-03 10:00:00,200.0,200.97,198.49,200.63,15738.0,175.5102,176.3614,174.1851,176.063,15738.0
2019-10-03 10:30:00,200.88,201.21,200.22,200.74,5840.0,176.2824,176.572,175.7032,176.1595,5840.0
2019-10-03 11:00:00,201.01,202.5,200.97,201.95,8158.0,176.3965,177.704,176.3614,177.2214,8158.0
2019-10-03 11:30:00,201.95,201.97,201.2,201.21,4976.0,177.2214,177.2389,176.5632,176.572,4976.0
2019-10-03 12:00:00,201.52,201.58,201.01,201.06,8042.0,176.844,176.8967,176.3965,176.4404,8042.0
2019-10-03 12:30:00,201.09,201.85,201.06,201.84,6130.0,176.4667,177.1336,176.4404,177.1249,6130.0
2019-10-03 13:00:00,201.65,201.65,201.09,201.25,2308.0,176.9581,176.9581,176.4667,176.6071,2308.0
2019-10-03 13:30:00,201.32,201.97,201.18,201.78,3894.0,176.6685,177.2389,176.5457,177.0722,3894.0
2019-10-03 14:00:00,201.65,202.25,201.49,201.62,4271.0,176.9581,177.4847,176.8177,176.9318,4271.0
2019-10-03 14:30:00,201.75,202.1,201.75,202.01,5472.0,177.0459,177.353,177.0459,177.274,5472.0
2019-10-03 15:00:00,202.03,202.29,201.76,201.89,6808.0,177.2916,177.5198,177.0547,177.1687,6808.0
2019-10-03 15:30:00,201.95,203.11,201.76,202.9,22214.0,177.2214,178.2393,177.0547,178.0551,22214.0
2019-10-04 09:30:00,203.45,204.68,202.89,202.98,18351.0,178.5377,179.6171,178.0463,178.1253,18351.0
2019-10-04 10:00:00,203.09,204.0,202.28,202.36,9955.0,178.2218,179.0204,177.511,177.5812,9955.0
2019-10-04 10:30:00,202.52,202.52,201.6,201.7,21610.0,177.7216,177.7216,176.9142,177.002,21610.0
2019-10-04 11:00:00,201.5,202.73,201.25,202.63,42299.0,176.8265,177.9059,176.6071,177.8181,42299.0
2019-10-04 11:30:00,202.88,203.07,202.6,203.07,3071.0,178.0375,178.2042,177.7918,178.2042,3071.0
2019-10-04 12:00:00,203.34,203.52,203.1,203.52,2206.0,178.4412,178.5991,178.2306,178.5991,2206.0
2019-10-04 12:30:00,203.57,203.57,202.81,202.81,4234.0,178.643,178.643,177.9761,177.9761,4234.0
2019-10-04 13:00:00,202.92,203.13,202.75,202.78,3371.0,178.0726,178.2569,177.9234,177.9498,3371.0
2019-10-04 13:30:00,202.78,203.61,202.78,203.1,3364.0,177.9498,178.6781,177.9498,178.2306,3364.0
2019-10-04 14:00:00,203.24,204.43,203.15,204.25,4802.0,178.3534,179.3977,178.2744,179.2398,4802.0
2019-10-04 14:30:00,204.36,204.48,203.95,204.22,3471.0,179.3363,179.4416,178.9765,179.2134,3471.0
2019-10-04 15:00:00,204.36,204.92,204.17,204.52,8354.0,179.3363,179.8277,179.1695,179.4767,8354.0
2019-10-04 15:30:00,204.65,205.33,204.45,204.98,23037.0,179.5908,180.1875,179.4153,179.8804,23037.0
2019-10-07 09:30:00,204.54,205.57,203.6,205.3,3857.0,179.4942,180.3981,178.6693,180.1612,3857.0
2019-10-07 10:00:00,206.36,207.19,205.85,206.62,12838.0,181.0914,181.8198,180.6438,181.3195,12838.0
2019-10-07 10:30:00,205.98,206.32,205.75,206.12,3600.0,180.7579,181.0563,180.5561,180.8808,3600.0
2019-10-07 11:00:00,206.44,207.01,206.29,206.66,3580.0,181.1616,181.6618,181.03,181.3547,3580.0
2019-10-07 11:30:00,206.56,207.03,206.51,206.7,2400.0,181.2669,181.6793,181.223,181.3898,2400.0
2019-10-07 12:00:00,206.79,207.09,206.68,206.95,5303.0,181.4687,181.732,181.3722,181.6091,5303.0
2019-10-07 12:30:00,206.96,207.22,206.85,206.91,1642.0,181.6179,181.8461,181.5214,181.574,1642.0
2019-10-07 13:00:00,207.04,207.04,206.64,206.69,7579.0,181.6881,181.6881,181.3371,181.381,7579.0
2019-10-07 13:30:00,206.78,207.51,206.76,207.13,6034.0,181.46,182.1006,181.4424,181.7671,6034.0
2019-10-07 14:00:00,207.01,207.17,206.5,206.53,4683.0,181.6618,181.8022,181.2142,181.2406,4683.0
2019-10-07 14:30:00,206.64,206.64,206.08,206.3,4824.0,181.3371,181.3371,180.8457,181.0387,4824.0
2019-10-07 15:00:00,206.5,206.58,206.11,206.4,5877.0,181.2142,181.2844,180.872,181.1265,5877.0
2019-10-07 15:30:00,206.25,206.27,205.51,205.61,28067.0,180.9949,181.0124,180.3455,180.4332,28067.0
2019-10-08 09:30:00,204.25,204.5,202.85,203.0,8312.0,179.2398,179.4591,178.0112,178.1428,8312.0
2019-10-08 10:00:00,202.73,203.56,202.1,202.55,4335.0,177.9059,178.6342,177.353,177.7479,4335.0
2019-10-08 10:30:00,202.75,203.77,202.29,203.77,5359.0,177.9234,178.8185,177.5198,178.8185,5359.0
2019-10-08 11:00:00,203.71,204.29,203.37,203.37,4617.0,178.7659,179.2749,178.4675,178.4675,4617.0
2019-10-08 11:30:00,203.48,203.84,203.0,203.57,30592.0,178.564,178.88,178.1428,178.643,30592.0
2019-10-08 12:00:00,203.61,203.65,202.99,203.53,11926.0,178.6781,178.7132,178.134,178.6079,11926.0
2019-10-08 12:30:00,203.41,205.0,203.4,204.25,5284.0,178.5026,179.8979,178.4938,179.2398,5284.0
2019-10-08 13:00:00,204.16,205.0,204.01,205.0,3011.0,179.1608,179.8979,179.0291,179.8979,3011.0
2019-10-08 13:30:00,205.13,205.54,204.98,205.0,4417.0,180.012,180.3718,179.8804,179.8979,4417.0
2019-10-08 14:00:00,205.09,205.17,204.74,204.74,2699.0,179.9769,180.0471,179.6698,179.6698,2699.0
2019-10-08 14:30:00,204.88,205.87,204.8,205.31,3415.0,179.7926,180.6614,179.7224,180.17,3415.0
2019-10-08 15:00:00,205.31,205.51,204.61,204.87,6038.0,180.17,180.3455,179.5557,179.7838,6038.0
2019-10-08 15:30:00,204.85,205.07,203.0,203.23,37494.0,179.7663,179.9593,178.1428,178.3447,37494.0
2019-10-09 09:30:00,205.77,207.3,205.05,207.3,9420.0,180.5736,181.9163,179.9418,181.9163,9420.0
2019-10-09 10:00:00,206.89,206.89,205.26,205.73,5500.0,181.5565,181.5565,180.1261,180.5385,5500.0
2019-10-09 10:30:00,205.73,205.73,205.37,205.43,2314.0,180.5385,180.5385,180.2226,180.2753,2314.0
2019-10-09 11:00:00,205.5,205.61,204.61,204.61,3399.0,180.3367,180.4332,179.5557,179.5557,3399.0
2019-10-09 11:30:00,204.88,205.74,204.76,205.56,2996.0,179.7926,180.5473,179.6873,180.3893,2996.0
2019-10-09 12:00:00,205.57,205.75,205.13,205.53,3789.0,180.3981,180.5561,180.012,180.363,3789.0
2019-10-09 12:30:00,205.56,205.66,205.34,205.61,4466.0,180.3893,180.4771,180.1963,180.4332,4466.0
2019-10-09 13:00:00,206.19,206.19,205.84,205.9,2652.0,180.9422,180.9422,180.6351,180.6877,2652.0
2019-10-09 13:30:00,206.08,206.42,206.04,206.42,1988.0,180.8457,181.144,180.8106,181.144,1988.0
2019-10-09 14:00:00,206.41,206.41,205.88,206.16,3890.0,181.1353,181.1353,180.6702,180.9159,3890.0
2019-10-09 14:30:00,206.23,206.34,205.95,206.29,5297.0,180.9773,181.0738,180.7316,181.03,5297.0
2019-10-09 15:00:00,206.41,206.57,206.33,206.47,4398.0,181.1353,181.2757,181.0651,181.1879,4398.0
2019-10-09 15:30:00,206.52,206.76,205.36,205.61,14587.0,181.2318,181.4424,180.2138,180.4332,14587.0
2019-10-10 09:30:00,205.17,209.19,205.17,209.19,11156.0,180.0471,183.5749,180.0471,183.5749,11156.0
2019-10-10 10:00:00,209.03,210.63,208.35,210.41,25354.0,183.4344,184.8385,182.8377,184.6455,25354.0
2019-10-10 10:30:00,209.77,210.0,209.1,209.9,8508.0,184.0838,184.2857,183.4959,184.1979,8508.0
2019-10-10 11:00:00,210.02,210.4,209.82,209.95,10332.0,184.3032,184.6367,184.1277,184.2418,10332.0
2019-10-10 11:30:00,209.9,210.07,209.5,209.66,10277.0,184.1979,184.3471,183.8469,183.9873,10277.0
2019-10-10 12:00:00,209.61,209.7,208.69,208.89,9904.0,183.9434,184.0224,183.1361,183.3116,9904.0
2019-10-10 12:30:00,208.9,208.9,207.96,208.37,3345.0,183.3204,183.3204,182.4955,182.8553,3345.0
2019-10-10 13:00:00,208.33,208.58,208.26,208.52,1400.0,182.8202,183.0395,182.7587,182.9869,1400.0
2019-10-10 13:30:00,208.29,208.42,207.94,208.24,3500.0,182.7851,182.8991,182.4779,182.7412,3500.0
2019-10-10 14:00:00,208.29,208.47,208.01,208.19,2484.0,182.7851,182.943,182.5393,182.6973,2484.0
2019-10-10 14:30:00,207.9,208.22,207.7,207.76,3272.0,182.4428,182.7236,182.2673,182.32,3272.0
2019-10-10 15:00:00,207.86,208.62,207.86,208.41,5150.0,182.4077,183.0747,182.4077,182.8904,5150.0
2019-10-10 15:30:00,208.53,209.32,208.24,208.68,25794.0,182.9957,183.6889,182.7412,183.1273,25794.0
2019-10-11 09:30:00,210.58,212.67,210.58,212.23,9279.0,184.7946,186.6287,184.7946,186.2426,9279.0
2019-10-11 10:00:00,212.48,212.79,211.95,212.79,7327.0,186.462,186.734,185.9969,186.734,7327.0
2019-10-11 10:30:00,212.79,212.8,211.56,211.63,5658.0,186.734,186.7428,185.6546,185.7161,5658.0
2019-10-11 11:00:00,211.49,212.35,211.46,212.21,10340.0,185.5932,186.3479,185.5669,186.2251,10340.0
2019-10-11 11:30:00,212.23,212.48,212.0,212.05,8663.0,186.2426,186.462,186.0408,186.0846,8663.0
2019-10-11 12:00:00,212.09,212.46,211.54,212.37,4000.0,186.1198,186.4444,185.6371,186.3655,4000.0
2019-10-11 12:30:00,212.37,212.37,211.61,212.06,4737.0,186.3655,186.3655,185.6985,186.0934,4737.0
2019-10-11 13:00:00,212.21,212.35,211.57,211.69,6227.0,186.2251,186.3479,185.6634,185.7687,6227.0
2019-10-11 13:30:00,211.81,212.66,211.53,212.6,5105.0,185.874,186.62,185.6283,186.5673,5105.0
2019-10-11 14:00:00,212.66,213.26,212.59,213.26,6154.0,186.62,187.1465,186.5585,187.1465,6154.0
2019-10-11 14:30:00,213.1,213.71,213.02,213.02,7485.0,187.0061,187.5414,186.9359,186.9359,7485.0
2019-10-11 15:00:00,213.04,213.43,212.95,212.96,16046.0,186.9534,187.2957,186.8744,186.8832,16046.0
2019-10-11 15:30:00,212.91,213.31,211.6,211.66,27957.0,186.8393,187.1904,185.6898,185.7424,27957.0
2019-10-14 09:30:00,211.12,211.69,210.46,211.67,8445.0,185.2685,185.7687,184.6893,185.7512,8445.0
2019-10-14 10:00:00,211.46,212.82,211.44,211.8,10583.0,185.5669,186.7604,185.5493,185.8653,10583.0
2019-10-14 10:30:00,211.81,212.41,211.78,212.41,5001.0,185.874,186.4006,185.8477,186.4006,5001.0
2019-10-14 11:00:00,212.22,212.78,212.13,212.48,4100.0,186.2338,186.7253,186.1549,186.462,4100.0
2019-10-14 11:30:00,212.93,213.08,212.66,212.93,2459.0,186.8569,186.9885,186.62,186.8569,2459.0
2019-10-14 12:00:00,213.16,213.51,212.94,213.16,4413.0,187.0587,187.3659,186.8657,187.0587,4413.0
2019-10-14 12:30:00,212.98,213.02,212.63,212.78,3610.0,186.9008,186.9359,186.5936,186.7253,3610.0
2019-10-14 13:00:00,212.73,212.8,212.61,212.62,1605.0,186.6814,186.7428,186.5761,186.5849,1605.0
2019-10-14 13:30:00,212.54,212.85,212.37,212.85,3935.0,186.5146,186.7867,186.3655,186.7867,3935.0
2019-10-14 14:00:00,212.93,213.23,212.85,213.23,3769.0,186.8569,187.1202,186.7867,187.1202,3769.0
2019-10-14 14:30:00,213.13,213.13,212.49,212.65,3529.0,187.0324,187.0324,186.4708,186.6112,3529.0
2019-10-14 15:00:00,212.49,212.79,212.42,212.73,10541.0,186.4708,186.734,186.4093,186.6814,10541.0
2019-10-14 15:30:00,212.58,212.81,212.12,212.48,28035.0,186.5498,186.7516,186.1461,186.462,28035.0
2019-10-15 09:30:00,213.17,213.17,212.33,212.83,10652.0,187.0675,187.0675,186.3304,186.7691,10652.0
2019-10-15 10:00:00,212.22,213.25,212.22,213.22,6706.0,186.2338,187.1377,186.2338,187.1114,6706.0
2019-10-15 10:30:00,213.52,213.93,213.43,213.93,4365.0,187.3746,187.7344,187.2957,187.7344,4365.0
2019-10-15 11:00:00,214.02,214.17,213.52,213.94,7847.0,187.8134,187.9451,187.3746,187.7432,7847.0
2019-10-15 11:30:00,213.97,214.01,213.44,213.52,3870.0,187.7695,187.8046,187.3044,187.3746,3870.0
2019-10-15 12:00:00,213.52,213.86,213.42,213.75,3750.0,187.3746,187.673,187.2869,187.5765,3750.0
2019-10-15 12:30:00,213.79,214.77,213.79,214.65,16868.0,187.6116,188.4716,187.6116,188.3663,16868.0
2019-10-15 13:00:00,214.62,215.03,214.62,214.84,3486.0,188.34,188.6998,188.34,188.533,3486.0
2019-10-15 13:30:00,214.84,214.91,214.26,214.29,7954.0,188.533,188.5944,188.024,188.0504,7954.0
2019-10-15 14:00:00,214.22,214.39,213.78,213.97,5220.0,187.9889,188.1381,187.6028,187.7695,5220.0
2019-10-15 14:30:00,213.79,213.87,212.95,213.01,8090.0,187.6116,187.6818,186.8744,186.9271,8090.0
2019-10-15 15:00:00,213.02,213.07,212.75,212.99,7845.0,186.9359,186.9798,186.6989,186.9095,7845.0
2019-10-15 15:30:00,212.99,213.79,212.98,213.2,24515.0,186.9095,187.6116,186.9008,187.0938,24515.0
2019-10-16 09:30:00,213.36,214.7,212.09,213.77,6135.0,187.2342,188.4102,186.1198,187.594,6135.0
2019-10-16 10:00:00,213.22,213.72,212.89,213.49,5205.0,187.1114,187.5502,186.8218,187.3483,5205.0
2019-10-16 10:30:00,213.95,215.01,213.89,215.01,6937.0,187.752,188.6822,187.6993,188.6822,6937.0
2019-10-16 11:00:00,215.01,215.47,214.75,215.17,5612.0,188.6822,189.0859,188.454,188.8226,5612.0
2019-10-16 11:30:00,215.07,215.37,214.97,215.37,3306.0,188.7349,188.9981,188.6471,188.9981,3306.0
2019-10-16 12:00:00,215.5,215.5,215.14,215.38,3550.0,189.1122,189.1122,188.7963,189.0069,3550.0
2019-10-16 12:30:00,215.43,215.5,215.08,215.31,22731.0,189.0508,189.1122,188.7436,188.9455,22731.0
2019-10-16 13:00:00,215.23,215.32,214.44,214.44,2195.0,188.8753,188.9542,188.182,188.182,2195.0
2019-10-16 13:30:00,214.64,214.66,213.93,214.07,2724.0,188.3575,188.3751,187.7344,187.8573,2724.0
2019-10-16 14:00:00,214.07,214.31,213.86,213.86,5000.0,187.8573,188.0679,187.673,187.673,5000.0
2019-10-16 14:30:00,213.96,214.44,213.94,214.35,5101.0,187.7608,188.182,187.7432,188.103,5101.0
2019-10-16 15:00:00,214.41,214.49,214.15,214.15,4500.0,188.1557,188.2259,187.9275,187.9275,4500.0
2019-10-16 15:30:00,214.17,215.04,214.17,215.04,28168.0,187.9451,188.7085,187.9451,188.7085,28168.0
2019-10-17 09:30:00,214.6,215.3,212.94,213.22,12859.0,188.3224,188.9367,186.8657,187.1114,12859.0
2019-10-17 10:00:00,213.37,214.75,213.26,213.88,9492.0,187.243,188.454,187.1465,187.6906,9492.0
2019-10-17 10:30:00,214.15,214.16,212.61,212.84,5095.0,187.9275,187.9363,186.5761,186.7779,5095.0
2019-10-17 11:00:00,212.7,212.97,212.2,212.96,9080.0,186.6551,186.892,186.2163,186.8832,9080.0
2019-10-17 11:30:00,212.97,213.24,212.73,212.96,3560.0,186.892,187.1289,186.6814,186.8832,3560.0
2019-10-17 12:00:00,213.05,213.05,212.09,212.39,6572.0,186.9622,186.9622,186.1198,186.383,6572.0
2019-10-17 12:30:00,212.37,212.74,212.31,212.74,3682.0,186.3655,186.6902,186.3128,186.6902,3682.0
2019-10-17 13:00:00,212.75,212.75,211.85,211.85,5676.0,186.6989,186.6989,185.9091,185.9091,5676.0
2019-10-17 13:30:00,211.95,212.51,211.89,212.51,8701.0,185.9969,186.4883,185.9442,186.4883,8701.0
2019-10-17 14:00:00,212.57,212.61,212.06,212.61,6846.0,186.541,186.5761,186.0934,186.5761,6846.0
2019-10-17 14:30:00,212.68,213.03,212.4,212.86,9940.0,186.6375,186.9446,186.3918,186.7955,9940.0
2019-10-17 15:00:00,212.86,212.92,212.3,212.44,6946.0,186.7955,186.8481,186.304,186.4269,6946.0
2019-10-17 15:30:00,212.29,212.51,211.61,211.82,38336.0,186.2953,186.4883,185.6985,185.8828,38336.0
2019-10-18 09:30:00,212.02,212.03,211.28,211.28,17373.0,186.0583,186.0671,185.4089,185.4089,17373.0
2019-10-18 10:00:00,211.1,211.27,210.59,210.83,3404.0,185.251,185.4002,184.8034,185.014,3404.0
2019-10-18 10:30:00,210.4,210.5,209.38,209.39,5566.0,184.6367,184.7244,183.7416,183.7504,5566.0
2019-10-18 11:00:00,209.58,209.97,209.14,209.49,5902.0,183.9171,184.2593,183.531,183.8381,5902.0
2019-10-18 11:30:00,209.38,210.05,209.38,209.8,2794.0,183.7416,184.3295,183.7416,184.1102,2794.0
2019-10-18 12:00:00,209.7,210.04,208.78,209.18,4485.0,184.0224,184.3208,183.2151,183.5661,4485.0
2019-10-18 12:30:00,209.19,209.32,208.55,209.2,6287.0,183.5749,183.6889,183.0132,183.5836,6287.0
2019-10-18 13:00:00,209.25,209.88,209.03,209.47,2616.0,183.6275,184.1804,183.4344,183.8206,2616.0
2019-10-18 13:30:00,209.49,210.18,209.46,210.1,2100.0,183.8381,184.4436,183.8118,184.3734,2100.0
2019-10-18 14:00:00,210.13,210.47,210.08,210.42,2929.0,184.3998,184.6981,184.3559,184.6542,2929.0
2019-10-18 14:30:00,210.24,210.4,209.68,210.09,12056.0,184.4963,184.6367,184.0049,184.3647,12056.0
2019-10-18 15:00:00,210.09,210.85,210.09,210.78,3501.0,184.3647,185.0316,184.3647,184.9702,3501.0
2019-10-18 15:30:00,210.73,210.94,210.0,210.0,23322.0,184.9263,185.1106,184.2857,184.2857,23322.0
2019-10-21 09:30:00,211.23,211.98,210.72,211.04,5487.0,185.3651,186.0232,184.9175,185.1983,5487.0
2019-10-21 10:00:00,211.37,211.95,211.22,211.9,17833.0,185.4879,185.9969,185.3563,185.953,17833.0
2019-10-21 10:30:00,211.77,211.91,211.52,211.56,1800.0,185.8389,185.9618,185.6195,185.6546,1800.0
2019-10-21 11:00:00,212.1,212.55,211.41,211.62,6401.0,186.1285,186.5234,185.523,185.7073,6401.0
2019-10-21 11:30:00,211.73,212.24,211.73,212.03,3500.0,185.8038,186.2514,185.8038,186.0671,3500.0
2019-10-21 12:00:00,211.95,212.16,211.85,212.04,4600.0,185.9969,186.1812,185.9091,186.0759,4600.0
2019-10-21 12:30:00,212.1,212.44,212.04,212.28,2748.0,186.1285,186.4269,186.0759,186.2865,2748.0
2019-10-21 13:00:00,212.07,212.07,211.24,211.3,7858.0,186.1022,186.1022,185.3738,185.4265,7858.0
2019-10-21 13:30:00,211.31,211.59,211.18,211.24,6574.0,185.4353,185.681,185.3212,185.3738,6574.0
2019-10-21 14:00:00,211.36,211.39,210.64,210.8,5220.0,185.4791,185.5055,184.8473,184.9877,5220.0
2019-10-21 14:30:00,210.74,210.95,210.51,210.51,4434.0,184.9351,185.1193,184.7332,184.7332,4434.0
2019-10-21 15:00:00,210.51,210.89,210.44,210.78,5500.0,184.7332,185.0667,184.6718,184.9702,5500.0
2019-10-21 15:30:00,210.82,211.02,210.5,210.97,23071.0,185.0053,185.1808,184.7244,185.1369,23071.0
2019-10-22 09:30:00,211.58,211.58,210.06,210.8,15048.0,185.6722,185.6722,184.3383,184.9877,15048.0
2019-10-22 10:00:00,210.84,211.3,210.59,210.93,23963.0,185.0228,185.4265,184.8034,185.1018,23963.0
2019-10-22 10:30:00,211.14,211.82,211.14,211.67,8092.0,185.2861,185.8828,185.2861,185.7512,8092.0
2019-10-22 11:00:00,211.69,212.14,211.26,211.26,9691.0,185.7687,186.1636,185.3914,185.3914,9691.0
2019-10-22 11:30:00,211.29,212.87,211.12,212.39,14463.0,185.4177,186.8042,185.2685,186.383,14463.0
2019-10-22 12:00:00,212.35,214.64,212.35,214.41,6445.0,186.3479,188.3575,186.3479,188.1557,6445.0
2019-10-22 12:30:00,214.65,215.23,214.54,214.72,10956.0,188.3663,188.8753,188.2698,188.4277,10956.0
2019-10-22 13:00:00,214.65,214.82,214.51,214.66,3003.0,188.3663,188.5155,188.2434,188.3751,3003.0
2019-10-22 13:30:00,214.55,214.63,214.12,214.54,8808.0,188.2785,188.3487,187.9012,188.2698,8808.0
2019-10-22 14:00:00,214.71,215.63,214.49,215.45,18367.0,188.4189,189.2263,188.2259,189.0683,18367.0
2019-10-22 14:30:00,215.42,215.55,215.08,215.33,5182.0,189.042,189.1561,188.7436,188.963,5182.0
2019-10-22 15:00:00,215.39,215.72,214.99,215.69,8870.0,189.0157,189.3053,188.6646,189.2789,8870.0
2019-10-22 15:30:00,215.61,215.61,214.97,215.15,23975.0,189.2087,189.2087,188.6471,188.8051,23975.0
2019-10-23 09:30:00,214.65,215.16,212.86,213.11,7666.0,188.3663,188.8138,186.7955,187.0149,7666.0
2019-10-23 10:00:00,213.02,213.02,212.27,212.53,5700.0,186.9359,186.9359,186.2777,186.5059,5700.0
2019-10-23 10:30:00,212.77,214.23,212.77,214.16,7293.0,186.7165,187.9977,186.7165,187.9363,7293.0
2019-10-23 11:00:00,213.97,215.62,213.95,215.35,7333.0,187.7695,189.2175,187.752,188.9806,7333.0
2019-10-23 11:30:00,215.37,216.47,215.27,216.22,8363.0,188.9981,189.9634,188.9104,189.744,8363.0
2019-10-23 12:00:00,216.26,216.28,215.79,216.11,4165.0,189.7791,189.7967,189.3667,189.6475,4165.0
2019-10-23 12:30:00,216.1,216.21,215.87,215.98,15100.0,189.6387,189.7353,189.4369,189.5334,15100.0
2019-10-23 13:00:00,215.91,216.15,215.78,216.15,2850.0,189.472,189.6826,189.3579,189.6826,2850.0
2019-10-23 13:30:00,216.29,216.86,216.23,216.7,7163.0,189.8055,190.3057,189.7528,190.1653,7163.0
2019-10-23 14:00:00,216.6,217.02,216.5,216.95,16528.0,190.0775,190.4461,189.9898,190.3846,16528.0
2019-10-23 14:30:00,216.59,216.59,216.21,216.55,22613.0,190.0687,190.0687,189.7353,190.0336,22613.0
2019-10-23 15:00:00,216.4,216.75,216.3,216.67,16138.0,189.902,190.2091,189.8142,190.1389,16138.0
2019-10-23 15:30:00,216.75,217.32,216.64,217.16,23890.0,190.2091,190.7093,190.1126,190.5689,23890.0
2019-10-24 09:30:00,217.9,217.9,215.69,217.31,11998.0,191.2183,191.2183,189.2789,190.7006,11998.0
2019-10-24 10:00:00,217.14,218.5,216.81,218.31,7736.0,190.5514,191.7449,190.2618,191.5781,7736.0
2019-10-24 10:30:00,217.71,218.07,217.21,217.21,8197.0,191.0516,191.3675,190.6128,190.6128,8197.0
2019-10-24 11:00:00,217.31,218.05,217.23,218.05,9111.0,190.7006,191.35,190.6304,191.35,9111.0
2019-10-24 11:30:00,218.33,218.33,217.73,217.95,3224.0,191.5957,191.5957,191.0691,191.2622,3224.0
2019-10-24 12:00:00,218.24,218.24,217.41,217.61,8075.0,191.5167,191.5167,190.7883,190.9638,8075.0
2019-10-24 12:30:00,217.61,218.97,217.6,218.74,5465.0,190.9638,192.1573,190.9551,191.9555,5465.0
2019-10-24 13:00:00,218.72,219.36,218.41,218.67,6369.0,191.9379,192.4995,191.6659,191.894,6369.0
2019-10-24 13:30:00,218.81,219.6,218.76,219.59,4102.0,192.0169,192.7102,191.973,192.7014,4102.0
2019-10-24 14:00:00,219.56,220.59,219.43,220.59,6712.0,192.6751,193.5789,192.561,193.5789,6712.0
2019-10-24 14:30:00,220.53,220.58,220.06,220.3,7021.0,193.5263,193.5702,193.1138,193.3244,7021.0
2019-10-24 15:00:00,220.37,220.97,220.17,220.84,15343.0,193.3859,193.9124,193.2104,193.7983,15343.0
2019-10-24 15:30:00,220.75,221.33,220.62,220.65,40857.0,193.7193,194.2283,193.6053,193.6316,40857.0
2019-10-25 09:30:00,220.86,221.81,220.63,221.47,10918.0,193.8159,194.6495,193.614,194.3512,10918.0
2019-10-25 10:00:00,221.85,221.85,220.54,221.05,9741.0,194.6846,194.6846,193.5351,193.9826,9741.0
2019-10-25 10:30:00,221.05,222.0,221.02,221.96,7907.0,193.9826,194.8163,193.9563,194.7812,7907.0
2019-10-25 11:00:00,221.89,223.13,221.89,223.13,3759.0,194.7197,195.8079,194.7197,195.8079,3759.0
2019-10-25 11:30:00,222.84,223.52,222.84,223.39,4510.0,195.5534,196.1502,195.5534,196.0361,4510.0
2019-10-25 12:00:00,223.48,223.56,222.03,222.32,8250.0,196.1151,196.1853,194.8426,195.0971,8250.0
2019-10-25 12:30:00,222.18,222.62,222.12,222.35,2021.0,194.9742,195.3604,194.9216,195.1234,2021.0
2019-10-25 13:00:00,222.51,222.53,222.14,222.16,3290.0,195.2638,195.2814,194.9391,194.9567,3290.0
2019-10-25 13:30:00,222.34,222.36,221.79,221.79,11909.0,195.1146,195.1322,194.632,194.632,11909.0
2019-10-25 14:00:00,221.61,221.93,221.28,221.77,6370.0,194.474,194.7549,194.1844,194.6144,6370.0
2019-10-25 14:30:00,221.72,221.96,221.63,221.65,3100.0,194.5706,194.7812,194.4916,194.5091,3100.0
2019-10-25 15:00:00,221.67,221.82,221.45,221.81,4317.0,194.5267,194.6583,194.3336,194.6495,4317.0
2019-10-25 15:30:00,221.82,221.9,221.2,221.29,15757.0,194.6583,194.7285,194.1142,194.1932,15757.0
2019-10-28 09:30:00,222.0,223.51,222.0,222.96,10830.0,194.8163,196.1414,194.8163,195.6587,10830.0
2019-10-28 10:00:00,223.41,224.04,222.93,224.04,4000.0,196.0536,196.6065,195.6324,196.6065,4000.0
2019-10-28 10:30:00,223.9,224.18,223.54,223.88,7270.0,196.4836,196.7293,196.1677,196.4661,7270.0
2019-10-28 11:00:00,223.75,224.12,223.64,223.79,8291.0,196.352,196.6767,196.2555,196.3871,8291.0
2019-10-28 11:30:00,223.53,224.32,223.42,224.32,5300.0,196.1589,196.8522,196.0624,196.8522,5300.0
2019-10-28 12:00:00,224.35,224.35,223.89,223.98,8568.0,196.8785,196.8785,196.4749,196.5538,8568.0
2019-10-28 12:30:00,223.95,224.03,223.69,223.99,5652.0,196.5275,196.5977,196.2993,196.5626,5652.0
2019-10-28 13:00:00,223.75,223.77,222.98,222.98,2915.0,196.352,196.3695,195.6763,195.6763,2915.0
2019-10-28 13:30:00,223.05,223.47,223.05,223.35,5856.0,195.7377,196.1063,195.7377,196.001,5856.0
2019-10-28 14:00:00,223.5,223.8,223.42,223.8,4455.0,196.1326,196.3959,196.0624,196.3959,4455.0
2019-10-28 14:30:00,223.63,223.67,223.18,223.34,7659.0,196.2467,196.2818,195.8518,195.9922,7659.0
2019-10-28 15:00:00,223.3,223.4,222.9,222.9,6400.0,195.9571,196.0449,195.6061,195.6061,6400.0
2019-10-28 15:30:00,222.9,222.91,222.42,222.7,21814.0,195.6061,195.6149,195.1849,195.4306,21814.0
2019-10-29 09:30:00,222.01,223.73,221.87,222.58,6753.0,194.8251,196.3344,194.7022,195.3253,6753.0
2019-10-29 10:00:00,222.93,223.24,222.33,223.05,9841.0,195.6324,195.9044,195.1059,195.7377,9841.0
2019-10-29 10:30:00,223.05,223.29,222.27,222.77,72938.0,195.7377,195.9483,195.0532,195.492,72938.0
2019-10-29 11:00:00,222.86,223.23,222.26,222.95,12314.0,195.571,195.8957,195.0444,195.65,12314.0
2019-10-29 11:30:00,222.72,222.82,221.61,221.77,5082.0,195.4481,195.5359,194.474,194.6144,5082.0
2019-10-29 12:00:00,221.66,222.66,221.66,222.66,4005.0,194.5179,195.3955,194.5179,195.3955,4005.0
2019-10-29 12:30:00,222.59,222.97,222.38,222.44,4976.0,195.334,195.6675,195.1497,195.2024,4976.0
2019-10-29 13:00:00,222.57,222.73,222.2,222.61,11278.0,195.3165,195.4569,194.9918,195.3516,11278.0
2019-10-29 13:30:00,222.62,222.87,222.47,222.73,5579.0,195.3604,195.5797,195.2287,195.4569,5579.0
2019-10-29 14:00:00,222.72,222.98,222.53,222.98,5033.0,195.4481,195.6763,195.2814,195.6763,5033.0
2019-10-29 14:30:00,222.97,223.46,222.65,222.73,6460.0,195.6675,196.0975,195.3867,195.4569,6460.0
2019-10-29 15:00:00,222.76,222.77,222.38,222.57,5089.0,195.4832,195.492,195.1497,195.3165,5089.0
2019-10-29 15:30:00,222.5,222.61,222.09,222.56,23685.0,195.2551,195.3516,194.8953,195.3077,23685.0
2019-10-30 09:30:00,222.01,224.06,220.59,223.35,6629.0,194.8251,196.624,193.5789,196.001,6629.0
2019-10-30 10:00:00,223.06,223.19,221.96,222.94,3155.0,195.7465,195.8606,194.7812,195.6412,3155.0
2019-10-30 10:30:00,222.4,222.77,222.09,222.44,3308.0,195.1673,195.492,194.8953,195.2024,3308.0
2019-10-30 11:00:00,222.52,222.52,221.52,221.81,7474.0,195.2726,195.2726,194.3951,194.6495,7474.0
2019-10-30 11:30:00,221.63,222.39,221.47,222.2,3116.0,194.4916,195.1585,194.3512,194.9918,3116.0
2019-10-30 12:00:00,221.94,222.86,221.94,222.53,1775.0,194.7636,195.571,194.7636,195.2814,1775.0
2019-10-30 12:30:00,222.75,223.16,222.75,223.16,2552.0,195.4744,195.8342,195.4744,195.8342,2552.0
2019-10-30 13:00:00,223.33,223.72,223.07,223.28,1916.0,195.9834,196.3257,195.7553,195.9395,1916.0
2019-10-30 13:30:00,223.33,223.58,223.22,223.41,5912.0,195.9834,196.2028,195.8869,196.0536,5912.0
2019-10-30 14:00:00,223.15,223.98,223.04,223.73,2509.0,195.8255,196.5538,195.7289,196.3344,2509.0
2019-10-30 14:30:00,223.43,224.13,223.15,223.83,3288.0,196.0712,196.6855,195.8255,196.4222,3288.0
2019-10-30 15:00:00,223.9,224.65,223.9,224.36,5345.0,196.4836,197.1418,196.4836,196.8873,5345.0
2019-10-30 15:30:00,224.47,225.22,224.24,225.07,20854.0,196.9838,197.642,196.782,197.5104,20854.0
2019-10-31 09:30:00,224.12,225.42,223.87,224.6,3675.0,196.6767,197.8175,196.4573,197.0979,3675.0
2019-10-31 10:00:00,223.7,223.7,222.12,223.09,4278.0,196.3081,196.3081,194.9216,195.7728,4278.0
2019-10-31 10:30:00,222.53,223.4,222.48,223.11,1848.0,195.2814,196.0449,195.2375,195.7904,1848.0
2019-10-31 11:00:00,224.54,224.54,223.27,223.29,1000.0,197.0453,197.0453,195.9308,195.9483,1000.0
2019-10-31 11:30:00,223.61,224.15,222.84,224.03,2300.0,196.2291,196.703,195.5534,196.5977,2300.0
2019-10-31 12:00:00,224.05,224.29,223.38,224.15,2602.0,196.6153,196.8259,196.0273,196.703,2602.0
2019-10-31 12:30:00,224.08,224.25,223.6,223.61,2992.0,196.6416,196.7908,196.2204,196.2291,2992.0
2019-10-31 13:00:00,223.69,223.95,223.69,223.76,1615.0,196.2993,196.5275,196.2993,196.3608,1615.0
2019-10-31 13:30:00,223.73,224.05,223.43,223.43,3151.0,196.3344,196.6153,196.0712,196.0712,3151.0
2019-10-31 14:00:00,223.3,224.29,223.21,224.29,4306.0,195.9571,196.8259,195.8781,196.8259,4306.0
2019-10-31 14:30:00,224.26,224.36,224.02,224.2,2911.0,196.7995,196.8873,196.5889,196.7469,2911.0
2019-10-31 15:00:00,224.18,224.95,224.09,224.83,4068.0,196.7293,197.4051,196.6504,197.2997,4068.0
2019-10-31 15:30:00,224.91,225.65,224.9,225.65,26756.0,197.37,198.0193,197.3612,198.0193,26756.0
2019-11-01 09:30:00,227.23,229.0,227.19,228.87,11035.0,199.4059,200.9591,199.3708,200.8451,11035.0
2019-11-01 10:00:00,228.54,230.6,228.53,229.66,15641.0,200.5555,202.3632,200.5467,201.5383,15641.0
2019-11-01 10:30:00,229.9,230.73,229.64,230.4,19184.0,201.7489,202.4773,201.5208,202.1877,19184.0
2019-11-01 11:00:00,230.44,231.99,230.39,231.12,4847.0,202.2228,203.583,202.1789,202.8195,4847.0
2019-11-01 11:30:00,231.18,231.85,230.91,231.8,9374.0,202.8722,203.4602,202.6353,203.4163,9374.0
2019-11-01 12:00:00,231.68,231.77,231.19,231.77,3110.0,203.311,203.39,202.881,203.39,3110.0
2019-11-01 12:30:00,231.76,232.16,231.71,231.71,4350.0,203.3812,203.7322,203.3373,203.3373,4350.0
2019-11-01 13:00:00,231.46,231.76,231.33,231.33,5443.0,203.1179,203.3812,203.0038,203.0038,5443.0
2019-11-01 13:30:00,231.62,231.77,230.73,231.0,5400.0,203.2583,203.39,202.4773,202.7142,5400.0
2019-11-01 14:00:00,230.9,230.91,229.19,229.39,41784.0,202.6265,202.6353,201.1259,201.3014,41784.0
2019-11-01 14:30:00,229.39,229.53,228.65,229.07,23073.0,201.3014,201.4242,200.652,201.0206,23073.0
2019-11-01 15:00:00,229.04,230.22,229.04,229.7,9793.0,200.9942,202.0297,200.9942,201.5734,9793.0
2019-11-01 15:30:00,229.71,230.28,229.7,230.26,44085.0,201.5822,202.0824,201.5734,202.0648,44085.0
2019-11-04 09:30:00,231.92,231.92,228.75,229.13,14392.0,203.5216,203.5216,200.7397,201.0732,14392.0
2019-11-04 10:00:00,229.04,229.3,227.73,229.14,6988.0,200.9942,201.2224,199.8446,201.082,6988.0
2019-11-04 10:30:00,229.41,230.64,229.17,230.17,5053.0,201.3189,202.3983,201.1083,201.9859,5053.0
2019-11-04 11:00:00,230.18,230.39,229.64,230.02,7000.0,201.9946,202.1789,201.5208,201.8542,7000.0
2019-11-04 11:30:00,230.01,230.03,229.19,229.8,7253.0,201.8455,201.863,201.1259,201.6612,7253.0
2019-11-04 12:00:00,229.56,229.58,229.29,229.39,7533.0,201.4506,201.4681,201.2136,201.3014,7533.0
2019-11-04 12:30:00,229.32,229.42,229.01,229.2,5989.0,201.24,201.3277,200.9679,201.1346,5989.0
2019-11-04 13:00:00,229.23,229.55,229.2,229.45,2329.0,201.161,201.4418,201.1346,201.354,2329.0
2019-11-04 13:30:00,229.28,230.09,229.25,229.98,5296.0,201.2049,201.9157,201.1785,201.8191,5296.0
2019-11-04 14:00:00,229.97,230.08,229.0,229.12,9066.0,201.8104,201.9069,200.9591,201.0644,9066.0
2019-11-04 14:30:00,229.1,229.11,228.26,228.33,4288.0,201.0469,201.0557,200.3097,200.3712,4288.0
2019-11-04 15:00:00,228.33,228.33,227.67,227.73,6556.0,200.3712,200.3712,199.792,199.8446,6556.0
2019-11-04 15:30:00,227.84,228.87,227.78,228.83,36454.0,199.9412,200.8451,199.8885,200.81,36454.0
2019-11-05 09:30:00,229.04,229.04,226.94,228.34,9115.0,200.9942,200.9942,199.1514,200.38,9115.0
2019-11-05 10:00:00,228.52,228.78,227.27,227.27,14019.0,200.5379,200.7661,199.441,199.441,14019.0
2019-11-05 10:30:00,227.59,228.48,227.59,228.47,5098.0,199.7218,200.5028,199.7218,200.494,5098.0
2019-11-05 11:00:00,228.68,228.96,228.2,228.45,8100.0,200.6783,200.924,200.2571,200.4765,8100.0
2019-11-05 11:30:00,228.44,228.77,228.35,228.71,7100.0,200.4677,200.7573,200.3887,200.7046,7100.0
2019-11-05 12:00:00,228.75,228.89,227.79,227.79,4329.0,200.7397,200.8626,199.8973,199.8973,4329.0
2019-11-05 12:30:00,227.79,228.85,227.79,228.82,4417.0,199.8973,200.8275,199.8973,200.8012,4417.0
2019-11-05 13:00:00,228.79,229.08,228.72,229.06,3375.0,200.7749,201.0293,200.7134,201.0118,3375.0
2019-11-05 13:30:00,229.03,229.1,228.53,228.66,8564.0,200.9855,201.0469,200.5467,200.6608,8564.0
2019-11-05 14:00:00,228.75,229.12,228.53,228.57,4125.0,200.7397,201.0644,200.5467,200.5818,4125.0
2019-11-05 14:30:00,228.65,228.74,228.08,228.11,8650.0,200.652,200.731,200.1518,200.1781,8650.0
2019-11-05 15:00:00,228.11,228.88,228.11,228.88,10675.0,200.1781,200.8538,200.1781,200.8538,10675.0
2019-11-05 15:30:00,228.85,230.41,228.8,230.1,28733.0,200.8275,202.1965,200.7836,201.9244,28733.0
2019-11-06 09:30:00,230.02,231.98,229.99,231.87,27327.0,201.8542,203.5742,201.8279,203.4777,27327.0
2019-11-06 10:00:00,231.67,232.08,230.67,230.8,5321.0,203.3022,203.662,202.4246,202.5387,5321.0
2019-11-06 10:30:00,230.7,231.45,230.65,231.37,25040.0,202.451,203.1091,202.4071,203.0389,25040.0
2019-11-06 11:00:00,231.46,231.6,230.87,231.56,4587.0,203.1179,203.2408,202.6002,203.2057,4587.0
2019-11-06 11:30:00,231.56,231.8,230.04,230.2,6900.0,203.2057,203.4163,201.8718,202.0122,6900.0
2019-11-06 12:00:00,230.06,230.59,229.99,230.59,15249.0,201.8893,202.3544,201.8279,202.3544,15249.0
2019-11-06 12:30:00,230.69,231.25,230.69,231.03,5061.0,202.4422,202.9336,202.4422,202.7406,5061.0
2019-11-06 13:00:00,231.15,231.95,231.15,231.95,3451.0,202.8459,203.5479,202.8459,203.5479,3451.0
2019-11-06 13:30:00,231.94,233.05,231.94,233.05,2822.0,203.5391,204.5132,203.5391,204.5132,2822.0
2019-11-06 14:00:00,233.12,233.27,232.81,233.07,3200.0,204.5746,204.7063,204.3026,204.5308,3200.0
2019-11-06 14:30:00,232.88,233.29,232.61,233.29,4010.0,204.364,204.7238,204.1271,204.7238,4010.0
2019-11-06 15:00:00,233.12,233.55,232.86,233.38,8139.0,204.5746,204.952,204.3465,204.8028,8139.0
2019-11-06 15:30:00,233.41,233.91,233.22,233.78,38477.0,204.8291,205.2679,204.6624,205.1538,38477.0
2019-11-07 09:30:00,240.0,254.14,235.0,247.49,111252.0,210.6122,223.0208,206.2244,217.1851,111252.0
2019-11-07 10:00:00,247.46,249.7,245.96,248.18,24860.0,217.1587,219.1244,215.8424,217.7906,24860.0
2019-11-07 10:30:00,248.4,248.4,245.6,246.52,17898.0,217.9836,217.9836,215.5265,216.3338,17898.0
2019-11-07 11:00:00,247.67,248.49,244.63,248.49,16355.0,217.343,218.0626,214.6753,218.0626,16355.0
2019-11-07 11:30:00,248.14,250.0,248.06,249.62,16937.0,217.7555,219.3877,217.6853,219.0542,16937.0
2019-11-07 12:00:00,249.86,251.81,249.35,250.78,26692.0,219.2648,220.9761,218.8173,220.0722,26692.0
2019-11-07 12:30:00,250.65,251.51,250.4,251.48,14090.0,219.9581,220.7128,219.7387,220.6865,14090.0
2019-11-07 13:00:00,251.21,251.56,250.24,251.37,14665.0,220.4495,220.7567,219.5983,220.5899,14665.0
2019-11-07 13:30:00,251.79,251.99,249.64,250.8,21687.0,220.9585,221.134,219.0718,220.0897,21687.0
2019-11-07 14:00:00,250.77,251.65,250.77,251.2,23490.0,220.0634,220.8357,220.0634,220.4408,23490.0
2019-11-07 14:30:00,251.2,251.8,250.95,251.37,16069.0,220.4408,220.9673,220.2214,220.5899,16069.0
2019-11-07 15:00:00,251.57,251.7,250.77,251.15,11502.0,220.7655,220.8795,220.0634,220.3969,11502.0
2019-11-07 15:30:00,251.16,251.86,248.8,250.44,72911.0,220.4057,221.0199,218.3346,219.7738,72911.0
2019-11-08 09:30:00,251.08,251.62,248.74,250.17,42828.0,220.3355,220.8093,218.282,219.5369,42828.0
2019-11-08 10:00:00,250.3,250.87,249.21,250.38,50007.0,219.651,220.1512,218.6944,219.7212,50007.0
2019-11-08 10:30:00,250.39,252.92,250.24,251.84,24699.0,219.7299,221.9502,219.5983,221.0024,24699.0
2019-11-08 11:00:00,251.83,252.15,251.39,251.59,12379.0,220.9936,221.2744,220.6075,220.783,12379.0
2019-11-08 11:30:00,251.72,252.03,251.48,251.5,12010.0,220.8971,221.1691,220.6865,220.704,12010.0
2019-11-08 12:00:00,251.5,251.66,251.16,251.33,9850.0,220.704,220.8444,220.4057,220.5548,9850.0
2019-11-08 12:30:00,251.41,251.56,250.85,250.96,25334.0,220.625,220.7567,220.1336,220.2302,25334.0
2019-11-08 13:00:00,250.94,250.95,250.31,250.73,5178.0,220.2126,220.2214,219.6597,220.0283,5178.0
2019-11-08 13:30:00,250.84,250.84,249.56,249.61,14538.0,220.1248,220.1248,219.0016,219.0455,14538.0
2019-11-08 14:00:00,249.73,250.09,249.13,249.13,10395.0,219.1508,219.4667,218.6242,218.6242,10395.0
2019-11-08 14:30:00,249.11,250.47,249.07,250.22,11478.0,218.6067,219.8002,218.5716,219.5808,11478.0
2019-11-08 15:00:00,250.25,250.76,249.79,250.48,8855.0,219.6071,220.0546,219.2034,219.8089,8855.0
2019-11-08 15:30:00,250.55,251.27,250.17,251.15,41727.0,219.8704,220.5022,219.5369,220.3969,41727.0
2019-11-11 09:30:00,250.0,252.2,248.17,251.42,15657.0,219.3877,221.3183,217.7818,220.6338,15657.0
2019-11-11 10:00:00,251.42,253.08,251.11,252.8,10620.0,220.6338,222.0906,220.3618,221.8448,10620.0
2019-11-11 10:30:00,252.93,253.05,251.44,251.68,11782.0,221.9589,222.0642,220.6514,220.862,11782.0
2019-11-11 11:00:00,251.59,252.55,251.21,252.07,7100.0,220.783,221.6255,220.4495,221.2042,7100.0
2019-11-11 11:30:00,252.08,253.42,252.07,253.37,6407.0,221.213,222.3889,221.2042,222.345,6407.0
2019-11-11 12:00:00,253.61,253.72,252.65,252.77,13277.0,222.5557,222.6522,221.7132,221.8185,13277.0
2019-11-11 12:30:00,252.7,252.79,251.88,252.37,11240.0,221.7571,221.8361,221.0375,221.4675,11240.0
2019-11-11 13:00:00,252.25,253.18,252.22,253.04,5200.0,221.3622,222.1783,221.3359,222.0555,5200.0
2019-11-11 13:30:00,253.1,253.99,252.94,253.56,4453.0,222.1081,222.8891,221.9677,222.5118,4453.0
2019-11-11 14:00:00,253.61,253.66,252.86,252.86,6769.0,222.5557,222.5995,221.8975,221.8975,6769.0
2019-11-11 14:30:00,252.78,252.78,251.85,252.51,13716.0,221.8273,221.8273,221.0112,221.5904,13716.0
2019-11-11 15:00:00,252.38,252.49,251.87,252.02,9374.0,221.4763,221.5728,221.0287,221.1604,9374.0
2019-11-11 15:30:00,252.08,252.15,250.7,251.82,39400.0,221.213,221.2744,220.002,220.9848,39400.0
2019-11-12 09:30:00,251.17,254.52,250.54,254.3,8821.0,220.4144,223.3542,219.8616,223.1612,8821.0
2019-11-12 10:00:00,254.64,255.09,253.61,255.09,12770.0,223.4595,223.8544,222.5557,223.8544,12770.0
2019-11-12 10:30:00,255.13,256.02,255.06,255.47,5602.0,223.8895,224.6706,223.8281,224.1879,5602.0
2019-11-12 11:00:00,255.36,256.15,255.17,255.74,8731.0,224.0914,224.7846,223.9246,224.4248,8731.0
2019-11-12 11:30:00,255.82,255.99,255.09,255.48,3470.0,224.495,224.6442,223.8544,224.1967,3470.0
2019-11-12 12:00:00,255.46,255.53,254.77,255.17,12599.0,224.1791,224.2406,223.5736,223.9246,12599.0
2019-11-12 12:30:00,255.17,255.9,255.09,255.82,11424.0,223.9246,224.5653,223.8544,224.495,11424.0
2019-11-12 13:00:00,255.83,256.04,255.58,255.65,3148.0,224.5038,224.6881,224.2844,224.3459,3148.0
2019-11-12 13:30:00,255.54,256.24,255.01,256.13,6044.0,224.2493,224.8636,223.7842,224.7671,6044.0
2019-11-12 14:00:00,256.13,256.16,255.18,255.8,8774.0,224.7671,224.7934,223.9334,224.4775,8774.0
2019-11-12 14:30:00,255.79,256.12,253.94,254.2,7611.0,224.4687,224.7583,222.8453,223.0734,7611.0
2019-11-12 15:00:00,254.11,254.11,253.25,253.34,10799.0,222.9944,222.9944,222.2397,222.3187,10799.0
2019-11-12 15:30:00,253.34,254.03,252.26,253.95,52500.0,222.3187,222.9242,221.371,222.854,52500.0
2019-11-13 09:30:00,252.09,252.68,250.27,251.4,9522.0,221.2218,221.7395,219.6246,220.6163,9522.0
2019-11-13 10:00:00,251.57,252.25,251.11,251.74,12030.0,220.7655,221.3622,220.3618,220.9146,12030.0
2019-11-13 10:30:00,251.74,253.31,251.65,252.27,23353.0,220.9146,222.2924,220.8357,221.3797,23353.0
2019-11-13 11:00:00,252.29,252.29,251.63,251.76,22755.0,221.3973,221.3973,220.8181,220.9322,22755.0
2019-11-13 11:30:00,251.91,253.09,251.69,253.09,10580.0,221.0638,222.0993,220.8708,222.0993,10580.0
2019-11-13 12:00:00,252.98,254.32,252.93,254.24,3278.0,222.0028,223.1787,221.9589,223.1085,3278.0
2019-11-13 12:30:00,254.14,254.73,253.9,254.18,4852.0,223.0208,223.5385,222.8102,223.0559,4852.0
2019-11-13 13:00:00,254.2,254.42,254.02,254.06,7913.0,223.0734,223.2665,222.9155,222.9506,7913.0
2019-11-13 13:30:00,254.09,255.54,254.07,254.31,12685.0,222.9769,224.2493,222.9593,223.1699,12685.0
2019-11-13 14:00:00,254.24,254.83,254.21,254.5,4236.0,223.1085,223.6263,223.0822,223.3367,4236.0
2019-11-13 14:30:00,254.54,254.93,254.46,254.65,4354.0,223.3718,223.714,223.3016,223.4683,4354.0
2019-11-13 15:00:00,254.81,255.23,254.67,254.99,6601.0,223.6087,223.9773,223.4859,223.7667,6601.0
2019-11-13 15:30:00,255.0,255.07,254.19,254.61,34758.0,223.7755,223.8369,223.0646,223.4332,34758.0
2019-11-14 09:30:00,253.54,255.02,253.54,254.75,11691.0,222.4942,223.793,222.4942,223.5561,11691.0
2019-11-14 10:00:00,254.71,255.59,254.43,255.43,18529.0,223.521,224.2932,223.2753,224.1528,18529.0
2019-11-14 10:30:00,255.22,255.64,254.86,255.04,15816.0,223.9685,224.3371,223.6526,223.8106,15816.0
2019-11-14 11:00:00,255.09,256.0,255.06,255.8,22532.0,223.8544,224.653,223.8281,224.4775,22532.0
2019-11-14 11:30:00,255.91,256.04,254.88,255.48,21145.0,224.574,224.6881,223.6702,224.1967,21145.0
2019-11-14 12:00:00,255.34,256.18,255.16,256.0,11285.0,224.0738,224.811,223.9159,224.653,11285.0
2019-11-14 12:30:00,255.95,256.16,255.8,256.08,8108.0,224.6091,224.7934,224.4775,224.7232,8108.0
2019-11-14 13:00:00,256.14,256.3,255.79,256.16,12991.0,224.7759,224.9163,224.4687,224.7934,12991.0
2019-11-14 13:30:00,256.09,256.4,255.97,256.19,15922.0,224.732,225.004,224.6267,224.8197,15922.0
2019-11-14 14:00:00,256.2,256.65,256.09,256.09,9131.0,224.8285,225.2234,224.732,224.732,9131.0
2019-11-14 14:30:00,255.88,255.9,255.42,255.55,3860.0,224.5477,224.5653,224.144,224.2581,3860.0
2019-11-14 15:00:00,255.57,255.69,255.01,255.54,4748.0,224.2757,224.381,223.7842,224.2493,4748.0
2019-11-14 15:30:00,255.55,255.55,255.09,255.28,24407.0,224.2581,224.2581,223.8544,224.0212,24407.0
2019-11-15 09:30:00,256.09,258.04,256.09,256.94,10625.0,224.732,226.4432,224.732,225.4779,10625.0
2019-11-15 10:00:00,256.75,257.87,256.63,257.46,7285.0,225.3112,226.294,225.2059,225.9342,7285.0
2019-11-15 10:30:00,257.54,257.66,257.27,257.66,3888.0,226.0044,226.1097,225.7675,226.1097,3888.0
2019-11-15 11:00:00,257.68,258.99,257.68,258.99,9504.0,226.1273,227.2769,226.1273,227.2769,9504.0
2019-11-15 11:30:00,259.08,259.17,258.37,258.64,6016.0,227.3559,227.4348,226.7328,226.9697,6016.0
2019-11-15 12:00:00,258.59,258.86,258.47,258.54,4373.0,226.9259,227.1628,226.8206,226.882,4373.0
2019-11-15 12:30:00,258.61,258.98,258.57,258.69,4342.0,226.9434,227.2681,226.9083,227.0136,4342.0
2019-11-15 13:00:00,258.88,258.88,258.44,258.48,9983.0,227.1804,227.1804,226.7942,226.8293,9983.0
2019-11-15 13:30:00,258.44,258.95,258.44,258.72,6781.0,226.7942,227.2418,226.7942,227.0399,6781.0
2019-11-15 14:00:00,258.73,258.76,256.84,256.84,8846.0,227.0487,227.075,225.3902,225.3902,8846.0
2019-11-15 14:30:00,256.74,256.99,256.44,256.99,6694.0,225.3024,225.5218,225.0391,225.5218,6694.0
2019-11-15 15:00:00,257.04,257.04,256.24,256.58,8731.0,225.5657,225.5657,224.8636,225.162,8731.0
2019-11-15 15:30:00,256.58,257.06,256.35,256.92,64119.0,225.162,225.5832,224.9602,225.4604,64119.0
2019-11-18 09:30:00,256.03,257.27,255.68,256.55,14178.0,224.6793,225.7675,224.3722,225.1357,14178.0
2019-11-18 10:00:00,256.62,257.13,255.87,256.22,19768.0,225.1971,225.6446,224.5389,224.8461,19768.0
2019-11-18 10:30:00,256.3,257.43,256.3,256.99,8183.0,224.9163,225.9079,224.9163,225.5218,8183.0
2019-11-18 11:00:00,256.98,257.42,256.62,257.42,13699.0,225.513,225.8991,225.1971,225.8991,13699.0
2019-11-18 11:30:00,257.17,257.88,257.17,257.45,5811.0,225.6797,226.3028,225.6797,225.9255,5811.0
2019-11-18 12:00:00,257.49,257.73,257.33,257.44,6897.0,225.9606,226.1712,225.8202,225.9167,6897.0
2019-11-18 12:30:00,257.38,257.38,256.92,256.93,6409.0,225.864,225.864,225.4604,225.4691,6409.0
2019-11-18 13:00:00,256.85,256.92,255.6,255.68,15484.0,225.3989,225.4604,224.302,224.3722,15484.0
2019-11-18 13:30:00,255.93,256.23,255.86,256.07,8615.0,224.5916,224.8548,224.5302,224.7144,8615.0
2019-11-18 14:00:00,256.16,256.16,255.74,255.94,5489.0,224.7934,224.7934,224.4248,224.6004,5489.0
2019-11-18 14:30:00,256.03,256.87,256.02,256.87,4012.0,224.6793,225.4165,224.6706,225.4165,4012.0
2019-11-18 15:00:00,256.87,257.62,256.68,257.48,5915.0,225.4165,226.0746,225.2497,225.9518,5915.0
2019-11-18 15:30:00,257.66,258.15,257.42,258.05,47716.0,226.1097,226.5397,225.8991,226.452,47716.0
2019-11-19 09:30:00,258.81,260.5,258.41,260.3,9889.0,227.1189,228.602,226.7679,228.4265,9889.0
2019-11-19 10:00:00,260.25,260.47,259.61,259.85,26975.0,228.3826,228.5757,227.821,228.0316,26975.0
2019-11-19 10:30:00,260.38,260.81,259.2,259.3,8949.0,228.4967,228.874,227.4612,227.5489,8949.0
2019-11-19 11:00:00,259.35,260.2,259.07,259.87,7704.0,227.5928,228.3387,227.3471,228.0491,7704.0
2019-11-19 11:30:00,259.69,260.17,259.02,259.39,3389.0,227.8912,228.3124,227.3032,227.6279,3389.0
2019-11-19 12:00:00,259.54,260.12,259.53,259.97,11249.0,227.7595,228.2685,227.7508,228.1369,11249.0
2019-11-19 12:30:00,259.86,259.92,258.69,258.85,8077.0,228.0404,228.093,227.0136,227.154,8077.0
2019-11-19 13:00:00,258.69,258.85,258.33,258.53,27346.0,227.0136,227.154,226.6977,226.8732,27346.0
2019-11-19 13:30:00,258.72,258.83,258.04,258.04,8917.0,227.0399,227.1365,226.4432,226.4432,8917.0
2019-11-19 14:00:00,258.08,258.37,257.98,258.06,13792.0,226.4783,226.7328,226.3906,226.4608,13792.0
2019-11-19 14:30:00,258.0,258.14,257.67,257.88,5547.0,226.4081,226.531,226.1185,226.3028,5547.0
2019-11-19 15:00:00,257.72,258.05,257.48,258.03,2740.0,226.1624,226.452,225.9518,226.4344,2740.0
2019-11-19 15:30:00,258.0,258.07,257.24,257.3,21707.0,226.4081,226.4695,225.7412,225.7938,21707.0
2019-11-20 09:30:00,256.4,257.49,255.82,255.82,10649.0,225.004,225.9606,224.495,224.495,10649.0
2019-11-20 10:00:00,256.28,256.34,255.36,255.6,3957.0,224.8987,224.9514,224.0914,224.302,3957.0
2019-11-20 10:30:00,255.74,255.93,254.71,254.95,9332.0,224.4248,224.5916,223.521,223.7316,9332.0
2019-11-20 11:00:00,254.8,255.13,254.45,254.45,9183.0,223.5999,223.8895,223.2928,223.2928,9183.0
2019-11-20 11:30:00,254.53,255.58,254.43,254.97,23369.0,223.363,224.2844,223.2753,223.7491,23369.0
2019-11-20 12:00:00,254.91,255.45,254.7,255.45,7979.0,223.6965,224.1704,223.5122,224.1704,7979.0
2019-11-20 12:30:00,255.49,255.63,253.77,254.39,8334.0,224.2055,224.3283,222.6961,223.2402,8334.0
2019-11-20 13:00:00,254.39,254.52,253.55,253.68,6418.0,223.2402,223.3542,222.503,222.6171,6418.0
2019-11-20 13:30:00,253.66,254.3,253.28,254.28,8693.0,222.5995,223.1612,222.2661,223.1436,8693.0
2019-11-20 14:00:00,254.44,254.44,253.1,253.1,10598.0,223.284,223.284,222.1081,222.1081,10598.0
2019-11-20 14:30:00,253.14,253.2,252.64,252.92,8010.0,222.1432,222.1959,221.7044,221.9502,8010.0
2019-11-20 15:00:00,252.99,253.68,252.9,253.55,13175.0,222.0116,222.6171,221.9326,222.503,13175.0
2019-11-20 15:30:00,253.43,254.47,253.2,254.24,41949.0,222.3977,223.3104,222.1959,223.1085,41949.0
2019-11-21 09:30:00,253.48,253.57,251.84,252.03,25115.0,222.4416,222.5206,221.0024,221.1691,25115.0
2019-11-21 10:00:00,251.82,252.04,250.63,251.1,14741.0,220.9848,221.1779,219.9406,220.353,14741.0
2019-11-21 10:30:00,250.82,251.86,250.63,251.61,6783.0,220.1073,221.0199,219.9406,220.8006,6783.0
2019-11-21 11:00:00,251.61,251.84,250.88,251.2,7400.0,220.8006,221.0024,220.1599,220.4408,7400.0
2019-11-21 11:30:00,251.05,251.29,250.62,250.64,8920.0,220.3091,220.5197,219.9318,219.9493,8920.0
2019-11-21 12:00:00,250.69,251.68,250.69,250.95,12868.0,219.9932,220.862,219.9932,220.2214,12868.0
2019-11-21 12:30:00,251.09,252.26,251.01,252.13,5050.0,220.3442,221.371,220.274,221.2569,5050.0
2019-11-21 13:00:00,252.11,252.64,251.21,251.3,6262.0,221.2393,221.7044,220.4495,220.5285,6262.0
2019-11-21 13:30:00,251.14,251.31,250.76,250.94,8309.0,220.3881,220.5373,220.0546,220.2126,8309.0
2019-11-21 14:00:00,250.92,251.05,250.52,250.52,11351.0,220.195,220.3091,219.844,219.844,11351.0
2019-11-21 14:30:00,250.55,252.04,250.54,251.74,18404.0,219.8704,221.1779,219.8616,220.9146,18404.0
2019-11-21 15:00:00,251.72,251.96,250.85,250.97,12700.0,220.8971,221.1077,220.1336,220.2389,12700.0
2019-11-21 15:30:00,251.04,251.14,249.87,250.64,46777.0,220.3004,220.3881,219.2736,219.9493,46777.0
2019-11-22 09:30:00,252.11,252.74,249.34,251.76,20040.0,221.2393,221.7922,218.8085,220.9322,20040.0
2019-11-22 10:00:00,251.62,251.62,249.73,249.73,6099.0,220.8093,220.8093,219.1508,219.1508,6099.0
2019-11-22 10:30:00,249.96,249.96,249.19,249.52,11411.0,219.3526,219.3526,218.6769,218.9665,11411.0
2019-11-22 11:00:00,249.57,249.88,248.64,249.07,19037.0,219.0104,219.2824,218.1942,218.5716,19037.0
2019-11-22 11:30:00,248.99,249.33,248.75,249.09,36864.0,218.5014,218.7997,218.2908,218.5891,36864.0
2019-11-22 12:00:00,249.13,249.41,248.18,248.52,10659.0,218.6242,218.8699,217.7906,218.0889,10659.0
2019-11-22 12:30:00,248.46,249.23,248.46,249.04,7085.0,218.0363,218.712,218.0363,218.5453,7085.0
2019-11-22 13:00:00,249.08,249.94,248.97,249.81,7735.0,218.5804,219.335,218.4838,219.221,7735.0
2019-11-22 13:30:00,249.79,249.86,249.45,249.7,6313.0,219.2034,219.2648,218.9051,219.1244,6313.0
2019-11-22 14:00:00,249.72,249.83,249.65,249.68,6292.0,219.142,219.2385,219.0806,219.1069,6292.0
2019-11-22 14:30:00,249.65,249.88,249.6,249.6,9748.0,219.0806,219.2824,219.0367,219.0367,9748.0
2019-11-22 15:00:00,249.75,249.87,249.64,249.74,7900.0,219.1683,219.2736,219.0718,219.1595,7900.0
2019-11-22 15:30:00,249.79,250.21,249.76,249.82,35540.0,219.2034,219.572,219.1771,219.2297,35540.0
2019-11-25 09:30:00,250.65,251.05,249.5,249.53,9555.0,219.9581,220.3091,218.9489,218.9753,9555.0
2019-11-25 10:00:00,249.61,251.2,249.6,250.53,7322.0,219.0455,220.4408,219.0367,219.8528,7322.0
2019-11-25 10:30:00,250.79,250.79,250.14,250.17,3946.0,220.081,220.081,219.5106,219.5369,3946.0
2019-11-25 11:00:00,250.18,250.2,249.61,249.9,4699.0,219.5457,219.5632,219.0455,219.2999,4699.0
2019-11-25 11:30:00,249.9,250.05,249.6,249.76,4228.0,219.2999,219.4316,219.0367,219.1771,4228.0
2019-11-25 12:00:00,249.77,249.96,249.09,249.29,16873.0,219.1859,219.3526,218.5891,218.7646,16873.0
2019-11-25 12:30:00,249.2,249.47,249.0,249.07,9444.0,218.6857,218.9226,218.5102,218.5716,9444.0
2019-11-25 13:00:00,249.06,249.86,249.06,249.59,3873.0,218.5628,219.2648,218.5628,219.0279,3873.0
2019-11-25 13:30:00,249.64,250.02,248.86,248.87,8241.0,219.0718,219.4053,218.3873,218.3961,8241.0
2019-11-25 14:00:00,248.88,249.11,248.71,248.98,5065.0,218.4048,218.6067,218.2557,218.4926,5065.0
2019-11-25 14:30:00,248.95,249.08,248.42,248.71,8076.0,218.4663,218.5804,218.0012,218.2557,8076.0
2019-11-25 15:00:00,248.81,249.17,248.8,249.17,11200.0,218.3434,218.6593,218.3346,218.6593,11200.0
2019-11-25 15:30:00,249.27,249.67,248.85,249.19,26420.0,218.7471,219.0981,218.3785,218.6769,26420.0
2019-11-26 09:30:00,250.65,251.05,249.0,250.57,13055.0,219.9581,220.3091,218.5102,219.8879,13055.0
2019-11-26 10:00:00,250.6,250.83,249.44,249.93,8101.0,219.9142,220.1161,218.8963,219.3263,8101.0
2019-11-26 10:30:00,249.82,250.43,249.64,250.24,4535.0,219.2297,219.765,219.0718,219.5983,4535.0
2019-11-26 11:00:00,250.73,251.05,249.69,251.05,13188.0,220.0283,220.3091,219.1157,220.3091,13188.0
2019-11-26 11:30:00,251.04,251.05,250.51,250.88,4110.0,220.3004,220.3091,219.8353,220.1599,4110.0
2019-11-26 12:00:00,250.9,251.44,250.48,251.38,8587.0,220.1775,220.6514,219.8089,220.5987,8587.0
2019-11-26 12:30:00,251.47,251.47,250.56,251.23,4232.0,220.6777,220.6777,219.8791,220.4671,4232.0
2019-11-26 13:00:00,251.27,251.27,250.56,250.56,2877.0,220.5022,220.5022,219.8791,219.8791,2877.0
2019-11-26 13:30:00,250.34,250.35,249.34,249.34,6961.0,219.6861,219.6948,218.8085,218.8085,6961.0
2019-11-26 14:00:00,249.3,250.1,249.0,250.0,10601.0,218.7734,219.4755,218.5102,219.3877,10601.0
2019-11-26 14:30:00,250.09,250.84,250.04,250.82,5889.0,219.4667,220.1248,219.4228,220.1073,5889.0
2019-11-26 15:00:00,250.76,250.78,249.87,249.94,10915.0,220.0546,220.0722,219.2736,219.335,10915.0
2019-11-26 15:30:00,250.04,250.07,249.2,249.4,38507.0,219.4228,219.4491,218.6857,218.8612,38507.0
2019-11-27 09:30:00,249.19,249.99,248.03,248.27,6205.0,219.5687,220.2736,218.5466,218.7581,6205.0
2019-11-27 10:00:00,248.54,249.93,248.03,249.88,8828.0,218.996,220.2208,218.5466,220.1767,8828.0
2019-11-27 10:30:00,250.2,251.74,250.2,251.25,8099.0,220.4587,221.8156,220.4587,221.3839,8099.0
2019-11-27 11:00:00,251.11,251.91,251.01,251.04,10327.0,221.2605,221.9654,221.1724,221.1988,10327.0
2019-11-27 11:30:00,251.08,251.42,250.95,251.21,8620.0,221.2341,221.5337,221.1195,221.3486,8620.0
2019-11-27 12:00:00,251.19,251.25,250.62,250.9,6254.0,221.331,221.3839,220.8288,221.0755,6254.0
2019-11-27 12:30:00,250.97,251.22,250.3,251.1,6490.0,221.1371,221.3574,220.5468,221.2517,6490.0
2019-11-27 13:00:00,250.98,251.63,250.94,251.58,3466.0,221.146,221.7187,221.1107,221.6746,3466.0
2019-11-27 13:30:00,251.52,251.94,251.4,251.74,4033.0,221.6218,221.9918,221.516,221.8156,4033.0
2019-11-27 14:00:00,251.75,252.08,251.64,251.87,4338.0,221.8244,222.1152,221.7275,221.9302,4338.0
2019-11-27 14:30:00,251.85,252.3,251.85,252.12,7125.0,221.9125,222.3091,221.9125,222.1504,7125.0
2019-11-27 15:00:00,252.11,252.23,252.04,252.11,3116.0,222.1416,222.2474,222.08,222.1416,3116.0
2019-11-27 15:30:00,252.04,252.71,251.77,252.65,21052.0,222.08,222.6703,221.8421,222.6174,21052.0
2019-11-29 09:30:00,251.93,252.2,250.1,252.19,9537.0,221.983,222.2209,220.3706,222.2121,9537.0
2019-11-29 10:00:00,252.4,252.81,252.24,252.43,2732.0,222.3972,222.7584,222.2562,222.4236,2732.0
2019-11-29 10:30:00,252.43,252.63,252.06,252.53,4402.0,222.4236,222.5998,222.0976,222.5117,4402.0
2019-11-29 11:00:00,252.35,253.38,252.18,253.38,2417.0,222.3531,223.2607,222.2033,223.2607,2417.0
2019-11-29 11:30:00,253.22,253.52,252.7,253.23,5390.0,223.1197,223.384,222.6615,223.1285,5390.0
2019-11-29 12:00:00,253.25,253.87,253.08,253.39,3597.0,223.1461,223.6924,222.9963,223.2695,3597.0
2019-11-29 12:30:00,253.48,253.48,251.29,251.72,32910.0,223.3488,223.3488,221.4191,221.798,32910.0
2019-12-02 09:30:00,250.67,251.87,249.51,251.32,9533.0,220.8728,221.9302,219.8507,221.4455,9533.0
2019-12-02 10:00:00,250.07,250.72,249.72,250.15,5064.0,220.3441,220.9169,220.0357,220.4146,5064.0
2019-12-02 10:30:00,249.79,250.46,249.18,249.34,10103.0,220.0974,220.6878,219.5599,219.7009,10103.0
2019-12-02 11:00:00,249.42,250.0,249.07,249.77,5683.0,219.7714,220.2825,219.463,220.0798,5683.0
2019-12-02 11:30:00,249.51,250.01,249.39,249.81,3322.0,219.8507,220.2913,219.745,220.115,3322.0
2019-12-02 12:00:00,249.86,250.52,249.56,249.92,7008.0,220.1591,220.7406,219.8948,220.212,7008.0
2019-12-02 12:30:00,249.93,250.07,249.38,249.53,4358.0,220.2208,220.3441,219.7362,219.8683,4358.0
2019-12-02 13:00:00,249.52,250.35,249.52,249.8,4833.0,219.8595,220.5908,219.8595,220.1062,4833.0
2019-12-02 13:30:00,249.61,250.54,248.44,250.49,25935.0,219.9388,220.7583,218.9079,220.7142,25935.0
2019-12-02 14:00:00,250.54,251.49,250.44,251.38,12185.0,220.7583,221.5953,220.6702,221.4984,12185.0
2019-12-02 14:30:00,251.43,251.68,251.24,251.37,12418.0,221.5425,221.7628,221.3751,221.4896,12418.0
2019-12-02 15:00:00,251.33,251.44,250.61,250.86,15136.0,221.4544,221.5513,220.8199,221.0402,15136.0
2019-12-02 15:30:00,250.76,251.13,249.87,250.04,42144.0,220.9521,221.2781,220.1679,220.3177,42144.0
2019-12-03 09:30:00,248.1,250.94,247.61,250.18,20329.0,218.6083,221.1107,218.1766,220.4411,20329.0
2019-12-03 10:00:00,249.59,250.32,248.43,248.43,9178.0,219.9212,220.5644,218.8991,218.8991,9178.0
2019-12-03 10:30:00,248.42,249.55,248.25,249.29,10573.0,218.8903,219.8859,218.7405,219.6569,10573.0
2019-12-03 11:00:00,249.48,250.6,249.35,249.69,32738.0,219.8243,220.8111,219.7097,220.0093,32738.0
2019-12-03 11:30:00,249.51,249.8,248.94,249.5,6541.0,219.8507,220.1062,219.3485,219.8419,6541.0
2019-12-03 12:00:00,249.5,249.5,248.74,248.91,3306.0,219.8419,219.8419,219.1722,219.322,3306.0
2019-12-03 12:30:00,248.53,248.87,248.53,248.59,3601.0,218.9872,219.2868,218.9872,219.0401,3601.0
2019-12-03 13:00:00,248.76,249.42,248.76,249.13,6689.0,219.1899,219.7714,219.1899,219.5159,6689.0
2019-12-03 13:30:00,249.13,249.59,249.1,249.54,17283.0,219.5159,219.9212,219.4894,219.8771,17283.0
2019-12-03 14:00:00,249.52,249.52,248.97,249.06,4743.0,219.8595,219.8595,219.3749,219.4542,4743.0
2019-12-03 14:30:00,249.08,249.42,248.86,249.05,3241.0,219.4718,219.7714,219.278,219.4454,3241.0
2019-12-03 15:00:00,248.88,249.47,248.45,249.43,5321.0,219.2956,219.8155,218.9167,219.7802,5321.0
2019-12-03 15:30:00,249.47,249.98,248.97,249.29,31973.0,219.8155,220.2648,219.3749,219.6569,31973.0
2019-12-04 09:30:00,250.3,254.46,250.0,254.46,21919.0,220.5468,224.2123,220.2825,224.2123,21919.0
2019-12-04 10:00:00,254.48,255.56,253.83,254.28,14472.0,224.2299,225.1815,223.6572,224.0537,14472.0
2019-12-04 10:30:00,254.1,254.57,253.84,254.53,11574.0,223.8951,224.3092,223.666,224.274,11574.0
2019-12-04 11:00:00,254.71,254.82,254.26,254.73,8745.0,224.4326,224.5295,224.0361,224.4502,8745.0
2019-12-04 11:30:00,254.86,255.02,253.93,254.5,5882.0,224.5647,224.7057,223.7453,224.2475,5882.0
2019-12-04 12:00:00,254.34,255.04,254.16,254.51,12152.0,224.1066,224.7233,223.948,224.2563,12152.0
2019-12-04 12:30:00,254.51,254.68,253.92,254.59,3952.0,224.2563,224.4061,223.7365,224.3268,3952.0
2019-12-04 13:00:00,254.68,255.06,254.23,254.9,5064.0,224.4061,224.741,224.0096,224.6,5064.0
2019-12-04 13:30:00,254.76,255.07,254.7,254.81,9539.0,224.4766,224.7498,224.4238,224.5207,9539.0
2019-12-04 14:00:00,255.07,255.28,254.94,255.05,10948.0,224.7498,224.9348,224.6352,224.7322,10948.0
2019-12-04 14:30:00,255.07,255.16,254.33,254.71,16191.0,224.7498,224.8291,224.0977,224.4326,16191.0
2019-12-04 15:00:00,254.8,254.8,254.25,254.41,9485.0,224.5119,224.5119,224.0273,224.1682,9485.0
2019-12-04 15:30:00,254.42,254.68,254.19,254.53,65353.0,224.177,224.4061,223.9744,224.274,65353.0
2019-12-05 09:30:00,255.19,255.57,253.0,253.08,13515.0,224.8555,225.1903,222.9258,222.9963,13515.0
2019-12-05 10:00:00,253.1,253.3,251.74,252.2,13500.0,223.014,223.1902,221.8156,222.2209,13500.0
2019-12-05 10:30:00,252.48,253.41,252.02,253.15,10067.0,222.4677,223.2871,222.0623,223.058,10067.0
2019-12-05 11:00:00,252.97,253.34,252.89,253.03,11240.0,222.8994,223.2254,222.8289,222.9523,11240.0
2019-12-05 11:30:00,253.04,253.04,252.3,252.41,7606.0,222.9611,222.9611,222.3091,222.406,7606.0
2019-12-05 12:00:00,252.36,252.41,251.37,251.5,3603.0,222.3619,222.406,221.4896,221.6041,3603.0
2019-12-05 12:30:00,251.44,252.25,251.27,251.91,4301.0,221.5513,222.265,221.4015,221.9654,4301.0
2019-12-05 13:00:00,251.79,252.24,251.66,251.71,6375.0,221.8597,222.2562,221.7451,221.7892,6375.0
2019-12-05 13:30:00,251.82,252.38,251.32,251.32,6641.0,221.8861,222.3795,221.4455,221.4455,6641.0
2019-12-05 14:00:00,251.5,251.64,251.24,251.51,7466.0,221.6041,221.7275,221.3751,221.613,7466.0
2019-12-05 14:30:00,251.5,251.92,251.26,251.45,16483.0,221.6041,221.9742,221.3927,221.5601,16483.0
2019-12-05 15:00:00,251.55,251.82,251.28,251.6,10375.0,221.6482,221.8861,221.4103,221.6923,10375.0
2019-12-05 15:30:00,251.47,252.07,251.3,252.03,37038.0,221.5777,222.1064,221.4279,222.0711,37038.0
2019-12-06 09:30:00,254.82,255.2,253.05,254.73,17487.0,224.5295,224.8643,222.9699,224.4502,17487.0
2019-12-06 10:00:00,254.73,255.03,253.67,254.18,5659.0,224.4502,224.7145,223.5162,223.9656,5659.0
2019-12-06 10:30:00,254.33,254.45,253.67,253.95,2700.0,224.0977,224.2035,223.5162,223.7629,2700.0
2019-12-06 11:00:00,253.95,254.29,253.66,254.02,9390.0,223.7629,224.0625,223.5074,223.8246,9390.0
2019-12-06 11:30:00,254.02,254.29,253.89,253.93,16948.0,223.8246,224.0625,223.71,223.7453,16948.0
2019-12-06 12:00:00,254.05,254.55,253.7,254.42,8416.0,223.851,224.2916,223.5426,224.177,8416.0
2019-12-06 12:30:00,254.69,254.69,254.04,254.25,2913.0,224.415,224.415,223.8422,224.0273,2913.0
2019-12-06 13:00:00,254.25,254.39,253.87,254.11,3969.0,224.0273,224.1506,223.6924,223.9039,3969.0
2019-12-06 13:30:00,254.17,254.17,253.71,253.72,3503.0,223.9568,223.9568,223.5514,223.5603,3503.0
2019-12-06 14:00:00,253.75,254.05,253.34,254.05,5523.0,223.5867,223.851,223.2254,223.851,5523.0
2019-12-06 14:30:00,253.97,253.97,253.58,253.86,8956.0,223.7805,223.7805,223.4369,223.6836,8956.0
2019-12-06 15:00:00,253.77,253.91,253.57,253.76,6306.0,223.6043,223.7277,223.4281,223.5955,6306.0
2019-12-06 15:30:00,253.72,253.93,253.22,253.4,36292.0,223.5603,223.7453,223.1197,223.2783,36292.0
2019-12-09 09:30:00,252.69,253.48,250.79,252.55,15093.0,222.6527,223.3488,220.9785,222.5293,15093.0
2019-12-09 10:00:00,253.03,253.93,253.02,253.57,4723.0,222.9523,223.7453,222.9435,223.4281,4723.0
2019-12-09 10:30:00,253.46,253.55,252.91,253.31,9808.0,223.3312,223.4105,222.8465,223.199,9808.0
2019-12-09 11:00:00,253.24,254.18,253.17,253.55,5055.0,223.1373,223.9656,223.0756,223.4105,5055.0
2019-12-09 11:30:00,253.63,253.73,253.37,253.48,4109.0,223.481,223.5691,223.2519,223.3488,4109.0
2019-12-09 12:00:00,253.7,253.97,253.59,253.95,2864.0,223.5426,223.7805,223.4457,223.7629,2864.0
2019-12-09 12:30:00,253.89,254.17,253.73,254.02,3844.0,223.71,223.9568,223.5691,223.8246,3844.0
2019-12-09 13:00:00,253.93,253.96,253.35,253.36,2600.0,223.7453,223.7717,223.2342,223.2431,2600.0
2019-12-09 13:30:00,253.35,253.75,253.35,253.75,4600.0,223.2342,223.5867,223.2342,223.5867,4600.0
2019-12-09 14:00:00,253.7,253.74,253.31,253.44,4100.0,223.5426,223.5779,223.199,223.3135,4100.0
2019-12-09 14:30:00,253.52,253.62,253.23,253.31,3697.0,223.384,223.4721,223.1285,223.199,3697.0
2019-12-09 15:00:00,253.3,253.54,253.18,253.48,7533.0,223.1902,223.4017,223.0844,223.3488,7533.0
2019-12-09 15:30:00,253.55,253.75,253.16,253.18,26480.0,223.4105,223.5867,223.0668,223.0844,26480.0
2019-12-10 09:30:00,253.51,254.19,252.14,252.87,9985.0,223.3752,223.9744,222.1681,222.8113,9985.0
2019-12-10 10:00:00,253.02,253.61,252.42,252.75,3916.0,222.9435,223.4633,222.4148,222.7056,3916.0
2019-12-10 10:30:00,252.66,253.02,252.45,252.86,3689.0,222.6263,222.9435,222.4412,222.8025,3689.0
2019-12-10 11:00:00,252.8,252.9,252.43,252.53,4212.0,222.7496,222.8377,222.4236,222.5117,4212.0
2019-12-10 11:30:00,252.59,253.05,252.59,252.84,3369.0,222.5646,222.9699,222.5646,222.7849,3369.0
2019-12-10 12:00:00,252.8,252.92,252.43,252.52,4935.0,222.7496,222.8554,222.4236,222.5029,4935.0
2019-12-10 12:30:00,252.44,252.81,252.37,252.65,7814.0,222.4324,222.7584,222.3707,222.6174,7814.0
2019-12-10 13:00:00,252.65,252.79,252.43,252.76,7942.0,222.6174,222.7408,222.4236,222.7144,7942.0
2019-12-10 13:30:00,252.77,253.01,252.34,252.73,9540.0,222.7232,222.9347,222.3443,222.6879,9540.0
2019-12-10 14:00:00,252.66,252.66,252.01,252.1,4005.0,222.6263,222.6263,222.0535,222.1328,4005.0
2019-12-10 14:30:00,252.12,252.24,251.7,251.97,3000.0,222.1504,222.2562,221.7804,222.0183,3000.0
2019-12-10 15:00:00,251.97,252.07,251.74,251.77,6625.0,222.0183,222.1064,221.8156,221.8421,6625.0
2019-12-10 15:30:00,251.69,251.9,251.31,251.72,19469.0,221.7716,221.9566,221.4367,221.798,19469.0
2019-12-11 09:30:00,252.07,253.26,251.07,251.65,8766.0,222.1064,223.1549,221.2253,221.7363,8766.0
2019-12-11 10:00:00,252.09,252.09,250.58,251.03,10022.0,222.124,222.124,220.7935,221.19,10022.0
2019-12-11 10:30:00,251.05,251.18,250.71,251.07,26553.0,221.2076,221.3222,220.9081,221.2253,26553.0
2019-12-11 11:00:00,251.02,252.15,250.78,251.93,11853.0,221.1812,222.1769,220.9697,221.983,11853.0
2019-12-11 11:30:00,251.91,252.56,251.72,252.23,3413.0,221.9654,222.5381,221.798,222.2474,3413.0
2019-12-11 12:00:00,252.27,252.45,251.81,252.45,2805.0,222.2826,222.4412,221.8773,222.4412,2805.0
2019-12-11 12:30:00,252.55,252.57,252.1,252.55,2000.0,222.5293,222.547,222.1328,222.5293,2000.0
2019-12-11 13:00:00,252.62,252.65,252.31,252.51,2611.0,222.591,222.6174,222.3179,222.4941,2611.0
2019-12-11 13:30:00,252.39,252.52,252.39,252.46,1434.0,222.3884,222.5029,222.3884,222.45,1434.0
2019-12-11 14:00:00,252.57,253.21,252.46,252.67,4000.0,222.547,223.1109,222.45,222.6351,4000.0
2019-12-11 14:30:00,252.66,253.01,252.44,252.76,5071.0,222.6263,222.9347,222.4324,222.7144,5071.0
2019-12-11 15:00:00,252.81,252.99,252.64,252.68,4592.0,222.7584,222.917,222.6086,222.6439,4592.0
2019-12-11 15:30:00,252.72,253.79,252.72,253.68,19977.0,222.6791,223.6219,222.6791,223.525,19977.0
2019-12-12 09:30:00,253.69,255.62,253.61,255.28,4376.0,223.5338,225.2344,223.4633,224.9348,4376.0
2019-12-12 10:00:00,255.28,256.17,255.27,255.83,16568.0,224.9348,225.719,224.926,225.4194,16568.0
2019-12-12 10:30:00,256.09,256.26,255.44,256.01,1800.0,225.6485,225.7983,225.0758,225.578,1800.0
2019-12-12 11:00:00,256.06,256.28,255.44,255.57,1700.0,225.6221,225.8159,225.0758,225.1903,1700.0
2019-12-12 11:30:00,255.64,256.05,255.09,255.35,3100.0,225.252,225.6133,224.7674,224.9965,3100.0
2019-12-12 12:00:00,255.42,255.53,255.0,255.0,2425.0,225.0582,225.1551,224.6881,224.6881,2425.0
2019-12-12 12:30:00,255.1,255.81,255.1,255.45,1700.0,224.7762,225.4018,224.7762,225.0846,1700.0
2019-12-12 13:00:00,255.23,255.66,255.09,255.5,1975.0,224.8908,225.2696,224.7674,225.1287,1975.0
2019-12-12 13:30:00,255.42,255.42,254.62,254.84,18331.0,225.0582,225.0582,224.3533,224.5471,18331.0
2019-12-12 14:00:00,254.92,255.11,254.33,254.53,8540.0,224.6176,224.785,224.0977,224.274,8540.0
2019-12-12 14:30:00,254.47,255.81,254.47,255.64,6765.0,224.2211,225.4018,224.2211,225.252,6765.0
2019-12-12 15:00:00,255.5,255.72,255.2,255.4,8653.0,225.1287,225.3225,224.8643,225.0406,8653.0
2019-12-12 15:30:00,255.33,255.58,254.03,254.55,38666.0,224.9789,225.1992,223.8334,224.2916,38666.0
2019-12-13 09:30:00,253.16,254.8,253.16,254.36,6576.0,223.0668,224.5119,223.0668,224.1242,6576.0
2019-12-13 10:00:00,254.51,255.79,254.31,255.02,4266.0,224.2563,225.3842,224.0801,224.7057,4266.0
2019-12-13 10:30:00,254.63,254.63,253.51,253.52,1618.0,224.3621,224.3621,223.3752,223.384,1618.0
2019-12-13 11:00:00,253.17,253.78,252.37,252.57,2489.0,223.0756,223.6131,222.3707,222.547,2489.0
2019-12-13 11:30:00,252.64,252.79,252.33,252.61,3527.0,222.6086,222.7408,222.3355,222.5822,3527.0
2019-12-13 12:00:00,252.84,252.98,252.27,252.55,2213.0,222.7849,222.9082,222.2826,222.5293,2213.0
2019-12-13 12:30:00,252.77,253.0,252.19,252.56,3234.0,222.7232,222.9258,222.2121,222.5381,3234.0
2019-12-13 13:00:00,252.54,252.54,252.0,252.27,4847.0,222.5205,222.5205,222.0447,222.2826,4847.0
2019-12-13 13:30:00,252.25,252.3,252.01,252.02,4705.0,222.265,222.3091,222.0535,222.0623,4705.0
2019-12-13 14:00:00,252.03,252.22,251.41,251.54,6800.0,222.0711,222.2386,221.5248,221.6394,6800.0
2019-12-13 14:30:00,251.56,251.61,251.07,251.15,4813.0,221.657,221.7011,221.2253,221.2958,4813.0
2019-12-13 15:00:00,251.21,251.47,250.68,250.86,11934.0,221.3486,221.5777,220.8816,221.0402,11934.0
2019-12-13 15:30:00,250.92,251.52,250.84,251.24,22617.0,221.0931,221.6218,221.0226,221.3751,22617.0
2019-12-16 09:30:00,252.64,253.75,251.28,252.27,12118.0,222.6086,223.5867,221.4103,222.2826,12118.0
2019-12-16 10:00:00,252.44,253.28,252.43,252.93,2634.0,222.4324,223.1726,222.4236,222.8642,2634.0
2019-12-16 10:30:00,252.88,253.03,252.19,252.34,4268.0,222.8201,222.9523,222.2121,222.3443,4268.0
2019-12-16 11:00:00,252.34,252.84,251.68,251.83,5993.0,222.3443,222.7849,221.7628,221.8949,5993.0
2019-12-16 11:30:00,251.69,252.75,251.65,252.75,3132.0,221.7716,222.7056,221.7363,222.7056,3132.0
2019-12-16 12:00:00,252.97,252.98,252.67,252.83,1600.0,222.8994,222.9082,222.6351,222.7761,1600.0
2019-12-16 12:30:00,252.47,252.6,252.25,252.6,4004.0,222.4588,222.5734,222.265,222.5734,4004.0
2019-12-16 13:00:00,252.58,252.58,251.88,252.06,3323.0,222.5558,222.5558,221.939,222.0976,3323.0
2019-12-16 13:30:00,251.98,252.38,251.87,252.38,2207.0,222.0271,222.3795,221.9302,222.3795,2207.0
2019-12-16 14:00:00,252.39,252.45,251.72,251.79,3428.0,222.3884,222.4412,221.798,221.8597,3428.0
2019-12-16 14:30:00,251.69,252.52,251.69,252.16,4134.0,221.7716,222.5029,221.7716,222.1857,4134.0
2019-12-16 15:00:00,252.18,252.87,252.18,252.76,4868.0,222.2033,222.8113,222.2033,222.7144,4868.0
2019-12-16 15:30:00,252.76,252.84,252.06,252.36,26677.0,222.7144,222.7849,222.0976,222.3619,26677.0
2019-12-17 09:30:00,252.5,252.5,250.8,251.5,9874.0,222.4853,222.4853,220.9874,221.6041,9874.0
2019-12-17 10:00:00,251.17,251.55,250.74,251.51,3670.0,221.3134,221.6482,220.9345,221.613,3670.0
2019-12-17 10:30:00,251.34,251.4,250.57,250.57,2085.0,221.4632,221.516,220.7847,220.7847,2085.0
2019-12-17 11:00:00,250.84,251.18,250.66,251.18,3200.0,221.0226,221.3222,220.864,221.3222,3200.0
2019-12-17 11:30:00,251.09,251.17,250.83,250.99,3008.0,221.2429,221.3134,221.0138,221.1548,3008.0
2019-12-17 12:00:00,251.12,252.0,251.11,252.0,6871.0,221.2693,222.0447,221.2605,222.0447,6871.0
2019-12-17 12:30:00,251.88,252.29,251.69,251.69,3777.0,221.939,222.3002,221.7716,221.7716,3777.0
2019-12-17 13:00:00,251.76,252.39,251.58,251.88,8894.0,221.8332,222.3884,221.6746,221.939,8894.0
2019-12-17 13:30:00,251.92,252.13,251.51,251.72,7538.0,221.9742,222.1593,221.613,221.798,7538.0
2019-12-17 14:00:00,251.83,252.11,251.68,251.76,10097.0,221.8949,222.1416,221.7628,221.8332,10097.0
2019-12-17 14:30:00,251.73,252.51,251.68,252.27,13165.0,221.8068,222.4941,221.7628,222.2826,13165.0
2019-12-17 15:00:00,252.17,252.66,251.96,252.61,20065.0,222.1945,222.6263,222.0095,222.5822,20065.0
2019-12-17 15:30:00,252.51,252.68,252.33,252.38,30790.0,222.4941,222.6439,222.3355,222.3795,30790.0
2019-12-18 09:30:00,252.55,252.58,251.0,251.15,6130.0,222.5293,222.5558,221.1636,221.2958,6130.0
2019-12-18 10:00:00,250.83,251.29,250.36,251.09,4317.0,221.0138,221.4191,220.5997,221.2429,4317.0
2019-12-18 10:30:00,251.02,251.2,250.8,250.89,5700.0,221.1812,221.3398,220.9874,221.0667,5700.0
2019-12-18 11:00:00,250.78,250.92,250.25,250.77,6300.0,220.9697,221.0931,220.5027,220.9609,6300.0
2019-12-18 11:30:00,250.77,251.22,250.43,250.47,4500.0,220.9609,221.3574,220.6613,220.6966,4500.0
2019-12-18 12:00:00,250.46,251.57,250.46,251.14,5436.0,220.6878,221.6658,220.6878,221.2869,5436.0
2019-12-18 12:30:00,251.17,252.42,250.94,252.31,5264.0,221.3134,222.4148,221.1107,222.3179,5264.0
2019-12-18 13:00:00,252.24,252.48,251.82,251.94,6823.0,222.2562,222.4677,221.8861,221.9918,6823.0
2019-12-18 13:30:00,252.09,252.61,252.07,252.58,8271.0,222.124,222.5822,222.1064,222.5558,8271.0
2019-12-18 14:00:00,252.58,252.6,251.84,251.99,6913.0,222.5558,222.5734,221.9037,222.0359,6913.0
2019-12-18 14:30:00,251.83,252.28,251.77,252.08,8360.0,221.8949,222.2914,221.8421,222.1152,8360.0
2019-12-18 15:00:00,252.08,252.38,251.98,252.08,9509.0,222.1152,222.3795,222.0271,222.1152,9509.0
2019-12-18 15:30:00,252.12,252.21,251.65,251.66,30805.0,222.1504,222.2298,221.7363,221.7451,30805.0
2019-12-19 09:30:00,251.65,253.77,250.78,251.03,11346.0,221.7363,223.6043,220.9697,221.19,11346.0
2019-12-19 10:00:00,251.19,252.41,251.19,251.92,16440.0,221.331,222.406,221.331,221.9742,16440.0
2019-12-19 10:30:00,252.0,253.19,252.0,252.36,4188.0,222.0447,223.0933,222.0447,222.3619,4188.0
2019-12-19 11:00:00,252.48,252.95,252.03,252.67,13655.0,222.4677,222.8818,222.0711,222.6351,13655.0
2019-12-19 11:30:00,252.65,253.13,252.54,252.98,3971.0,222.6174,223.0404,222.5205,222.9082,3971.0
2019-12-19 12:00:00,253.13,253.69,253.03,253.37,4952.0,223.0404,223.5338,222.9523,223.2519,4952.0
2019-12-19 12:30:00,253.36,253.54,252.87,252.87,3069.0,223.2431,223.4017,222.8113,222.8113,3069.0
2019-12-19 13:00:00,252.74,253.1,252.7,252.8,2548.0,222.6967,223.014,222.6615,222.7496,2548.0
2019-12-19 13:30:00,252.82,253.54,252.6,253.54,5610.0,222.7672,223.4017,222.5734,223.4017,5610.0
2019-12-19 14:00:00,253.57,254.29,253.44,254.1,5300.0,223.4281,224.0625,223.3135,223.8951,5300.0
2019-12-19 14:30:00,254.2,254.32,253.65,253.86,13792.0,223.9832,224.0889,223.4986,223.6836,13792.0
2019-12-19 15:00:00,253.75,253.95,253.43,253.43,9136.0,223.5867,223.7629,223.3047,223.3047,9136.0
2019-12-19 15:30:00,253.42,254.25,253.28,254.25,43996.0,223.2959,224.0273,223.1726,224.0273,43996.0
2019-12-20 09:30:00,260.02,260.02,253.82,254.31,48021.0,229.1114,229.1114,223.6484,224.0801,48021.0
2019-12-20 10:00:00,254.67,254.74,253.74,254.12,4581.0,224.3973,224.459,223.5779,223.9127,4581.0
2019-12-20 10:30:00,254.1,254.28,252.28,252.38,6343.0,223.8951,224.0537,222.2914,222.3795,6343.0
2019-12-20 11:00:00,252.49,253.28,252.49,253.28,4045.0,222.4765,223.1726,222.4765,223.1726,4045.0
2019-12-20 11:30:00,253.47,254.06,253.45,253.49,3945.0,223.34,223.8598,223.3224,223.3576,3945.0
2019-12-20 12:00:00,253.59,253.95,253.59,253.72,1906.0,223.4457,223.7629,223.4457,223.5603,1906.0
2019-12-20 12:30:00,253.73,253.84,253.53,253.55,1204.0,223.5691,223.666,223.3928,223.4105,1204.0
2019-12-20 13:00:00,253.66,254.27,253.66,254.23,2327.0,223.5074,224.0449,223.5074,224.0096,2327.0
2019-12-20 13:30:00,254.23,254.81,254.1,254.33,6725.0,224.0096,224.5207,223.8951,224.0977,6725.0
2019-12-20 14:00:00,254.28,254.46,253.98,254.24,5117.0,224.0537,224.2123,223.7894,224.0184,5117.0
2019-12-20 14:30:00,254.29,254.48,254.13,254.48,3797.0,224.0625,224.2299,223.9215,224.2299,3797.0
2019-12-20 15:00:00,254.48,254.75,254.32,254.41,4322.0,224.2299,224.4678,224.0889,224.1682,4322.0
2019-12-20 15:30:00,254.43,254.67,253.8,254.01,27288.0,224.1859,224.3973,223.6307,223.8158,27288.0
2019-12-23 09:30:00,254.67,255.97,253.09,255.04,9415.0,224.3973,225.5428,223.0051,224.7233,9415.0
2019-12-23 10:00:00,255.02,255.37,254.97,255.21,2679.0,224.7057,225.0141,224.6617,224.8731,2679.0
2019-12-23 10:30:00,255.05,255.78,255.05,255.41,2664.0,224.7322,225.3754,224.7322,225.0494,2664.0
2019-12-23 11:00:00,255.5,255.5,255.13,255.16,1407.0,225.1287,225.1287,224.8026,224.8291,1407.0
2019-12-23 11:30:00,254.96,255.51,254.85,255.47,5684.0,224.6529,225.1375,224.5559,225.1022,5684.0
2019-12-23 12:00:00,255.46,256.21,255.45,256.07,3312.0,225.0934,225.7543,225.0846,225.6309,3312.0
2019-12-23 12:30:00,256.07,256.51,256.03,256.41,1596.0,225.6309,226.0186,225.5957,225.9305,1596.0
2019-12-23 13:00:00,256.49,256.93,256.41,256.79,1305.0,226.001,226.3887,225.9305,226.2653,1305.0
2019-12-23 13:30:00,256.76,256.95,256.68,256.84,2784.0,226.2389,226.4063,226.1684,226.3094,2784.0
2019-12-23 14:00:00,256.81,256.92,256.76,256.87,2069.0,226.2829,226.3799,226.2389,226.3358,2069.0
2019-12-23 14:30:00,256.8,257.14,256.44,257.1,3301.0,226.2741,226.5737,225.9569,226.5385,3301.0
2019-12-23 15:00:00,257.03,257.43,256.78,256.84,6209.0,226.4768,226.8292,226.2565,226.3094,6209.0
2019-12-23 15:30:00,256.82,256.82,255.32,255.49,16363.0,226.2918,226.2918,224.9701,225.1199,16363.0
2019-12-24 09:30:00,256.15,256.64,254.39,255.0,8267.0,225.7014,226.1332,224.1506,224.6881,8267.0
2019-12-24 10:00:00,254.88,255.4,254.63,255.17,12323.0,224.5824,225.0406,224.3621,224.8379,12323.0
2019-12-24 10:30:00,255.05,255.05,254.19,254.19,13119.0,224.7322,224.7322,223.9744,223.9744,13119.0
2019-12-24 11:00:00,254.07,254.07,253.64,253.93,5195.0,223.8687,223.8687,223.4898,223.7453,5195.0
2019-12-24 11:30:00,253.76,253.98,253.46,253.96,2967.0,223.5955,223.7894,223.3312,223.7717,2967.0
2019-12-24 12:00:00,253.96,254.12,253.62,253.89,3666.0,223.7717,223.9127,223.4721,223.71,3666.0
2019-12-24 12:30:00,253.73,254.18,253.44,253.97,8287.0,223.5691,223.9656,223.3135,223.7805,8287.0
2019-12-26 09:30:00,254.15,254.79,252.76,252.76,6403.0,223.9391,224.5031,222.7144,222.7144,6403.0
2019-12-26 10:00:00,253.11,253.3,252.95,253.02,3722.0,223.0228,223.1902,222.8818,222.9435,3722.0
2019-12-26 10:30:00,253.02,253.15,252.56,252.57,5983.0,222.9435,223.058,222.5381,222.547,5983.0
2019-12-26 11:00:00,252.65,252.72,252.43,252.5,18043.0,222.6174,222.6791,222.4236,222.4853,18043.0
2019-12-26 11:30:00,252.59,252.59,251.82,251.9,3400.0,222.5646,222.5646,221.8861,221.9566,3400.0
2019-12-26 12:00:00,251.9,251.9,251.4,251.57,2295.0,221.9566,221.9566,221.516,221.6658,2295.0
2019-12-26 12:30:00,251.45,251.48,251.28,251.28,1503.0,221.5601,221.5865,221.4103,221.4103,1503.0
2019-12-26 13:00:00,251.67,251.68,251.45,251.45,600.0,221.7539,221.7628,221.5601,221.5601,600.0
2019-12-26 13:30:00,251.47,251.95,251.47,251.95,1552.0,221.5777,222.0007,221.5777,222.0007,1552.0
2019-12-26 14:00:00,252.04,252.04,251.43,251.52,7005.0,222.08,222.08,221.5425,221.6218,7005.0
2019-12-26 14:30:00,251.49,251.95,251.42,251.83,1700.0,221.5953,222.0007,221.5337,221.8949,1700.0
2019-12-26 15:00:00,251.67,252.14,251.49,252.01,3108.0,221.7539,222.1681,221.5953,222.0535,3108.0
2019-12-26 15:30:00,251.86,252.6,251.86,252.6,14272.0,221.9214,222.5734,221.9214,222.5734,14272.0
2019-12-27 09:30:00,253.4,253.85,251.53,252.2,3986.0,223.2783,223.6748,221.6306,222.2209,3986.0
2019-12-27 10:00:00,252.11,252.54,252.11,252.54,1122.0,222.1416,222.5205,222.1416,222.5205,1122.0
2019-12-27 10:30:00,252.14,252.14,251.81,251.95,4323.0,222.1681,222.1681,221.8773,222.0007,4323.0
2019-12-27 11:00:00,252.04,252.28,252.03,252.14,1480.0,222.08,222.2914,222.0711,222.1681,1480.0
2019-12-27 11:30:00,252.14,252.18,251.73,251.95,1757.0,222.1681,222.2033,221.8068,222.0007,1757.0
2019-12-27 12:00:00,251.97,252.63,251.87,252.56,1979.0,222.0183,222.5998,221.9302,222.5381,1979.0
2019-12-27 12:30:00,252.44,253.23,252.4,253.23,1100.0,222.4324,223.1285,222.3972,223.1285,1100.0
2019-12-27 13:00:00,253.11,253.11,252.68,252.68,1002.0,223.0228,223.0228,222.6439,222.6439,1002.0
2019-12-27 13:30:00,252.49,252.89,252.35,252.35,2639.0,222.4765,222.8289,222.3531,222.3531,2639.0
2019-12-27 14:00:00,252.3,252.38,252.08,252.3,2499.0,222.3091,222.3795,222.1152,222.3091,2499.0
2019-12-27 14:30:00,252.25,252.86,252.25,252.57,3003.0,222.265,222.8025,222.265,222.547,3003.0
2019-12-27 15:00:00,252.58,252.58,251.91,252.21,4526.0,222.5558,222.5558,221.9654,222.2298,4526.0
2019-12-27 15:30:00,251.97,252.16,250.87,251.07,24758.0,222.0183,222.1857,221.049,221.2253,24758.0
2019-12-30 09:30:00,251.48,251.48,250.57,250.57,1519.0,221.5865,221.5865,220.7847,220.7847,1519.0
2019-12-30 10:00:00,250.74,251.45,250.74,251.25,4398.0,220.9345,221.5601,220.9345,221.3839,4398.0
2019-12-30 10:30:00,251.18,251.81,250.96,251.81,1900.0,221.3222,221.8773,221.1283,221.8773,1900.0
2019-12-30 11:00:00,251.75,252.26,251.57,251.65,4171.0,221.8244,222.2738,221.6658,221.7363,4171.0
2019-12-30 11:30:00,251.51,251.93,251.44,251.88,1087.0,221.613,221.983,221.5513,221.939,1087.0
2019-12-30 12:00:00,252.32,252.69,252.29,252.62,1200.0,222.3267,222.6527,222.3002,222.591,1200.0
2019-12-30 12:30:00,252.69,253.22,252.69,253.18,2060.0,222.6527,223.1197,222.6527,223.0844,2060.0
2019-12-30 13:00:00,252.58,253.09,252.58,252.9,1603.0,222.5558,223.0051,222.5558,222.8377,1603.0
2019-12-30 13:30:00,252.96,252.99,252.63,252.77,3352.0,222.8906,222.917,222.5998,222.7232,3352.0
2019-12-30 14:00:00,252.44,252.7,251.85,252.14,2091.0,222.4324,222.6615,221.9125,222.1681,2091.0
2019-12-30 14:30:00,251.93,252.17,251.88,252.17,1500.0,221.983,222.1945,221.939,222.1945,1500.0
2019-12-30 15:00:00,252.22,252.95,252.14,252.51,1900.0,222.2386,222.8818,222.1681,222.4941,1900.0
2019-12-30 15:30:00,252.48,252.59,251.56,251.96,15511.0,222.4677,222.5646,221.657,222.0095,15511.0
2019-12-31 09:30:00,251.9,253.46,251.9,253.2,2931.0,221.9566,223.3312,221.9566,223.1021,2931.0
2019-12-31 10:00:00,252.93,253.53,252.52,252.73,6161.0,222.8642,223.3928,222.5029,222.6879,6161.0
2019-12-31 10:30:00,252.35,252.36,251.56,251.57,1300.0,222.3531,222.3619,221.657,221.6658,1300.0
2019-12-31 11:00:00,251.66,251.84,251.53,251.58,1920.0,221.7451,221.9037,221.6306,221.6746,1920.0
2019-12-31 11:30:00,251.61,251.67,251.32,251.32,2207.0,221.7011,221.7539,221.4455,221.4455,2207.0
2019-12-31 12:00:00,251.03,251.03,250.47,250.72,1100.0,221.19,221.19,220.6966,220.9169,1100.0
2019-12-31 12:30:00,250.67,250.94,250.65,250.65,1615.0,220.8728,221.1107,220.8552,220.8552,1615.0
2019-12-31 13:00:00,250.71,250.72,250.44,250.54,4901.0,220.9081,220.9169,220.6702,220.7583,4901.0
2019-12-31 13:30:00,250.77,251.22,250.77,251.22,3828.0,220.9609,221.3574,220.9609,221.3574,3828.0
2019-12-31 14:00:00,251.14,251.34,251.02,251.14,2218.0,221.2869,221.4632,221.1812,221.2869,2218.0
2019-12-31 14:30:00,251.11,251.11,250.62,250.67,3205.0,221.2605,221.2605,220.8288,220.8728,3205.0
2019-12-31 15:00:00,250.61,250.72,250.4,250.4,3891.0,220.8199,220.9169,220.6349,220.6349,3891.0
2019-12-31 15:30:00,250.61,250.94,250.39,250.87,19603.0,220.8199,221.1107,220.6261,221.049,19603.0
2020-01-02 09:30:00,252.0,253.38,251.01,253.17,9621.0,222.0447,223.2607,221.1724,223.0756,9621.0
2020-01-02 10:00:00,252.93,252.93,251.43,251.77,2726.0,222.8642,222.8642,221.5425,221.8421,2726.0
2020-01-02 10:30:00,251.78,252.73,251.72,252.47,2947.0,221.8509,222.6879,221.798,222.4588,2947.0
2020-01-02 11:00:00,252.69,253.03,251.6,252.45,6809.0,222.6527,222.9523,221.6923,222.4412,6809.0
2020-01-02 11:30:00,252.64,252.74,252.06,252.55,2730.0,222.6086,222.6967,222.0976,222.5293,2730.0
2020-01-02 12:00:00,252.43,253.61,252.43,253.26,5737.0,222.4236,223.4633,222.4236,223.1549,5737.0
2020-01-02 12:30:00,253.29,253.39,252.96,253.23,8841.0,223.1814,223.2695,222.8906,223.1285,8841.0
2020-01-02 13:00:00,253.24,253.24,252.75,252.95,4848.0,223.1373,223.1373,222.7056,222.8818,4848.0
2020-01-02 13:30:00,253.1,253.1,252.19,252.42,2146.0,223.014,223.014,222.2121,222.4148,2146.0
2020-01-02 14:00:00,252.67,253.16,252.45,253.16,2305.0,222.6351,223.0668,222.4412,223.0668,2305.0
2020-01-02 14:30:00,253.24,254.0,253.23,253.66,4284.0,223.1373,223.807,223.1285,223.5074,4284.0
2020-01-02 15:00:00,253.78,254.2,253.33,254.14,7337.0,223.6131,223.9832,223.2166,223.9303,7337.0
2020-01-02 15:30:00,254.22,255.84,254.15,255.81,24791.0,224.0008,225.4283,223.9391,225.4018,24791.0
2020-01-03 09:30:00,253.2,259.02,253.2,257.8,18364.0,223.1021,228.2302,223.1021,227.1553,18364.0
2020-01-03 10:00:00,258.25,258.25,256.82,257.22,7514.0,227.5518,227.5518,226.2918,226.6442,7514.0
2020-01-03 10:30:00,257.37,258.55,257.37,258.32,11838.0,226.7764,227.8161,226.7764,227.6135,11838.0
2020-01-03 11:00:00,258.38,258.78,257.54,258.6,9018.0,227.6663,228.0188,226.9262,227.8602,9018.0
2020-01-03 11:30:00,258.71,259.76,258.49,259.67,8534.0,227.9571,228.8823,227.7632,228.803,8534.0
2020-01-03 12:00:00,259.78,260.13,259.57,260.03,7904.0,228.8999,229.2083,228.7149,229.1202,7904.0
2020-01-03 12:30:00,259.93,260.62,259.76,260.45,11375.0,229.0321,229.6401,228.8823,229.4903,11375.0
2020-01-03 13:00:00,260.56,260.97,259.91,260.3,26709.0,229.5872,229.9484,229.0145,229.3581,26709.0
2020-01-03 13:30:00,260.33,261.89,260.33,261.4,16601.0,229.3845,230.7591,229.3845,230.3273,16601.0
2020-01-03 14:00:00,261.39,262.58,261.2,261.79,17250.0,230.3185,231.3671,230.1511,230.671,17250.0
2020-01-03 14:30:00,261.8,261.99,261.08,261.49,13636.0,230.6798,230.8472,230.0454,230.4066,13636.0
2020-01-03 15:00:00,261.75,262.63,261.57,262.22,12811.0,230.6357,231.4111,230.4771,231.0499,12811.0
2020-01-03 15:30:00,262.17,263.81,261.98,263.5,44858.0,231.0058,232.4509,230.8384,232.1777,44858.0
2020-01-06 09:30:00,265.97,267.27,263.81,264.3,29595.0,234.3541,235.4996,232.4509,232.8826,29595.0
2020-01-06 10:00:00,264.47,265.9,263.82,265.29,13811.0,233.0324,234.2924,232.4597,233.7549,13811.0
2020-01-06 10:30:00,265.42,266.05,264.78,265.62,11666.0,233.8695,234.4246,233.3056,234.0457,11666.0
2020-01-06 11:00:00,265.69,266.72,265.35,265.5,20885.0,234.1074,235.0149,233.8078,233.94,20885.0
2020-01-06 11:30:00,265.6,265.82,264.93,265.5,13031.0,234.0281,234.2219,233.4377,233.94,13031.0
2020-01-06 12:00:00,265.48,265.75,265.17,265.28,22627.0,233.9223,234.1602,233.6492,233.7461,22627.0
2020-01-06 12:30:00,265.3,265.32,264.27,264.34,30617.0,233.7637,233.7814,232.8562,232.9179,30617.0
2020-01-06 13:00:00,264.28,264.79,264.2,264.31,13281.0,232.865,233.3144,232.7945,232.8914,13281.0
2020-01-06 13:30:00,264.31,264.36,263.85,263.94,11415.0,232.8914,232.9355,232.4861,232.5654,11415.0
2020-01-06 14:00:00,263.74,263.74,262.91,263.02,8552.0,232.3892,232.3892,231.6578,231.7548,8552.0
2020-01-06 14:30:00,262.97,263.25,262.86,263.08,7367.0,231.7107,231.9574,231.6138,231.8076,7367.0
2020-01-06 15:00:00,263.3,264.22,263.29,263.66,14780.0,232.0015,232.8121,231.9927,232.3187,14780.0
2020-01-06 15:30:00,263.61,265.37,263.61,264.94,38823.0,232.2746,233.8254,232.2746,233.4465,38823.0
2020-01-07 09:30:00,265.0,265.23,263.05,264.44,21469.0,233.4994,233.7021,231.7812,233.006,21469.0
2020-01-07 10:00:00,264.45,265.71,264.02,265.39,8287.0,233.0148,234.125,232.6359,233.843,8287.0
2020-01-07 10:30:00,265.66,266.64,264.98,266.25,4860.0,234.0809,234.9445,233.4818,234.6008,4860.0
2020-01-07 11:00:00,266.24,266.58,266.14,266.16,7972.0,234.592,234.8916,234.5039,234.5215,7972.0
2020-01-07 11:30:00,266.24,266.86,266.11,266.12,11879.0,234.592,235.1383,234.4775,234.4863,11879.0
2020-01-07 12:00:00,266.12,266.3,265.92,265.92,7199.0,234.4863,234.6449,234.31,234.31,7199.0
2020-01-07 12:30:00,265.83,266.55,265.65,266.27,10253.0,234.2307,234.8652,234.0721,234.6184,10253.0
2020-01-07 13:00:00,266.27,267.13,266.27,266.95,7341.0,234.6184,235.3762,234.6184,235.2176,7341.0
2020-01-07 13:30:00,267.02,267.04,266.26,266.74,8398.0,235.2793,235.2969,234.6096,235.0326,8398.0
2020-01-07 14:00:00,266.74,266.76,266.18,266.59,7100.0,235.0326,235.0502,234.5391,234.9004,7100.0
2020-01-07 14:30:00,266.67,266.96,266.27,266.96,9135.0,234.9709,235.2264,234.6184,235.2264,9135.0
2020-01-07 15:00:00,266.82,268.06,266.82,267.91,24585.0,235.1031,236.1957,235.1031,236.0635,24585.0
2020-01-07 15:30:00,267.85,268.34,267.46,267.46,40944.0,236.0106,236.4424,235.667,235.667,40944.0
2020-01-08 09:30:00,268.69,268.69,266.31,267.7,29285.0,236.7508,236.7508,234.6537,235.8785,29285.0
2020-01-08 10:00:00,267.93,268.11,267.22,267.5,9138.0,236.0811,236.2397,235.4555,235.7022,9138.0
2020-01-08 10:30:00,267.57,268.76,267.3,268.5,51626.0,235.7639,236.8124,235.526,236.5834,51626.0
2020-01-08 11:00:00,268.62,270.0,268.4,269.84,70158.0,236.6891,237.9051,236.4952,237.7641,70158.0
2020-01-08 11:30:00,269.65,270.61,269.07,270.6,21967.0,237.5967,238.4425,237.0856,238.4337,21967.0
2020-01-08 12:00:00,270.6,271.0,269.71,270.25,150762.0,238.4337,238.7862,237.6495,238.1253,150762.0
2020-01-08 12:30:00,269.86,271.1,269.5,270.69,74500.0,237.7817,238.8743,237.4645,238.513,74500.0
2020-01-08 13:00:00,270.54,271.66,270.42,271.3,71149.0,238.3809,239.3677,238.2751,239.0505,71149.0
2020-01-08 13:30:00,271.31,272.78,270.73,270.92,89451.0,239.0593,240.3546,238.5483,238.7157,89451.0
2020-01-08 14:00:00,270.99,272.14,269.1,269.7,77416.0,238.7774,239.7907,237.112,237.6407,77416.0
2020-01-08 14:30:00,269.71,269.83,267.66,268.46,25808.0,237.6495,237.7553,235.8432,236.5481,25808.0
2020-01-08 15:00:00,268.59,269.2,268.53,268.96,15963.0,236.6627,237.2001,236.6098,236.9887,15963.0
2020-01-08 15:30:00,269.0,269.79,268.75,268.95,64471.0,237.0239,237.72,236.8036,236.9799,64471.0
2020-01-09 09:30:00,269.92,273.26,269.03,272.55,50842.0,237.8346,240.7775,237.0504,240.1519,50842.0
2020-01-09 10:00:00,272.7,274.82,272.63,273.5,78257.0,240.2841,242.1521,240.2224,240.989,78257.0
2020-01-09 10:30:00,273.46,274.53,273.07,273.39,28708.0,240.9538,241.8966,240.6101,240.8921,28708.0
2020-01-09 11:00:00,273.4,274.29,273.34,273.74,42212.0,240.9009,241.6851,240.848,241.2005,42212.0
2020-01-09 11:30:00,273.52,274.32,273.51,274.14,11868.0,241.0066,241.7115,240.9978,241.5529,11868.0
2020-01-09 12:00:00,274.26,275.15,274.23,275.03,13979.0,241.6587,242.4429,241.6322,242.3371,13979.0
2020-01-09 12:30:00,274.94,276.02,274.39,275.92,58459.0,242.2578,243.2095,241.7732,243.1213,58459.0
2020-01-09 13:00:00,275.76,277.02,274.1,274.87,67888.0,242.9804,244.0906,241.5177,242.1962,67888.0
2020-01-09 13:30:00,274.81,274.87,273.65,273.99,65108.0,242.1433,242.1962,241.1212,241.4208,65108.0
2020-01-09 14:00:00,274.03,274.57,272.78,272.78,59457.0,241.456,241.9318,240.3546,240.3546,59457.0
2020-01-09 14:30:00,272.94,274.68,272.94,274.48,28512.0,240.4956,242.0287,240.4956,241.8525,28512.0
2020-01-09 15:00:00,274.5,275.52,274.31,274.63,56027.0,241.8701,242.7689,241.7027,241.9847,56027.0
2020-01-09 15:30:00,274.68,276.59,274.5,276.06,131398.0,242.0287,243.7117,241.8701,243.2447,131398.0
2020-01-10 09:30:00,276.25,279.71,275.67,278.49,43533.0,243.4121,246.4608,242.9011,245.3858,43533.0
2020-01-10 10:00:00,278.79,279.47,277.58,278.21,19409.0,245.6502,246.2493,244.584,245.1391,19409.0
2020-01-10 10:30:00,278.0,278.65,276.75,277.27,21210.0,244.9541,245.5268,243.8527,244.3109,21210.0
2020-01-10 11:00:00,277.51,277.59,276.73,276.79,10920.0,244.5223,244.5928,243.8351,243.8879,10920.0
2020-01-10 11:30:00,276.8,276.87,276.29,276.44,9861.0,243.8967,243.9584,243.4474,243.5795,9861.0
2020-01-10 12:00:00,276.44,276.45,275.42,275.44,9907.0,243.5795,243.5883,242.6808,242.6984,9907.0
2020-01-10 12:30:00,275.36,275.64,275.07,275.09,15770.0,242.6279,242.8746,242.3724,242.39,15770.0
2020-01-10 13:00:00,275.05,275.49,273.7,273.9,14179.0,242.3548,242.7425,241.1652,241.3415,14179.0
2020-01-10 13:30:00,273.86,274.62,273.38,274.06,9278.0,241.3062,241.9759,240.8833,241.4824,9278.0
2020-01-10 14:00:00,274.05,274.2,273.36,273.49,8073.0,241.4736,241.6058,240.8656,240.9802,8073.0
2020-01-10 14:30:00,273.16,273.21,272.29,272.46,10164.0,240.6894,240.7335,239.9228,240.0726,10164.0
2020-01-10 15:00:00,272.45,272.45,271.43,271.62,11832.0,240.0638,240.0638,239.1651,239.3325,11832.0
2020-01-10 15:30:00,271.62,271.62,270.56,270.8,43094.0,239.3325,239.3325,238.3985,238.61,43094.0
2020-01-13 09:30:00,271.3,272.58,271.01,271.04,6721.0,239.0505,240.1784,238.795,238.8214,6721.0
2020-01-13 10:00:00,271.15,271.2,270.19,270.99,4131.0,238.9183,238.9624,238.0725,238.7774,4131.0
2020-01-13 10:30:00,271.12,271.78,270.98,271.7,5565.0,238.8919,239.4735,238.7686,239.403,5565.0
2020-01-13 11:00:00,272.08,273.46,272.08,273.37,3700.0,239.7378,240.9538,239.7378,240.8745,3700.0
2020-01-13 11:30:00,273.05,273.16,272.7,272.96,2449.0,240.5925,240.6894,240.2841,240.5132,2449.0
2020-01-13 12:00:00,273.05,273.33,272.84,272.87,3250.0,240.5925,240.8392,240.4075,240.4339,3250.0
2020-01-13 12:30:00,272.88,273.62,272.68,273.62,10883.0,240.4427,241.0947,240.2665,241.0947,10883.0
2020-01-13 13:00:00,273.57,273.9,273.46,273.84,4961.0,241.0507,241.3415,240.9538,241.2886,4961.0
2020-01-13 13:30:00,273.8,274.08,273.79,274.07,7519.0,241.2533,241.5001,241.2445,241.4912,7519.0
2020-01-13 14:00:00,274.07,274.7,274.07,274.69,4221.0,241.4912,242.0464,241.4912,242.0375,4221.0
2020-01-13 14:30:00,274.62,275.29,274.59,275.29,5353.0,241.9759,242.5662,241.9494,242.5662,5353.0
2020-01-13 15:00:00,275.17,275.34,274.95,275.23,4005.0,242.4605,242.6103,242.2666,242.5134,4005.0
2020-01-13 15:30:00,275.14,275.37,274.59,274.88,28310.0,242.4341,242.6367,241.9494,242.205,28310.0
2020-01-14 09:30:00,273.47,273.47,271.17,271.45,6798.0,240.9626,240.9626,238.936,239.1827,6798.0
2020-01-14 10:00:00,271.37,271.95,271.26,271.41,5485.0,239.1122,239.6233,239.0153,239.1474,5485.0
2020-01-14 10:30:00,271.37,272.51,271.36,271.9,3689.0,239.1122,240.1167,239.1034,239.5792,3689.0
2020-01-14 11:00:00,272.2,272.2,271.43,271.67,6800.0,239.8435,239.8435,239.1651,239.3765,6800.0
2020-01-14 11:30:00,271.46,271.64,271.09,271.56,6938.0,239.1915,239.3501,238.8655,239.2796,6938.0
2020-01-14 12:00:00,271.42,271.52,270.57,270.89,3200.0,239.1563,239.2444,238.4073,238.6893,3200.0
2020-01-14 12:30:00,270.99,272.68,270.99,272.53,3771.0,238.7774,240.2665,238.7774,240.1343,3771.0
2020-01-14 13:00:00,272.4,272.78,271.96,272.07,3423.0,240.0198,240.3546,239.6321,239.729,3423.0
2020-01-14 13:30:00,272.14,272.48,271.07,271.25,7240.0,239.7907,240.0903,238.8479,239.0065,7240.0
2020-01-14 14:00:00,270.95,271.03,270.43,270.76,6998.0,238.7421,238.8126,238.2839,238.5747,6998.0
2020-01-14 14:30:00,271.03,271.6,270.97,271.06,3175.0,238.8126,239.3149,238.7597,238.839,3175.0
2020-01-14 15:00:00,271.23,271.76,271.01,271.54,7684.0,238.9888,239.4558,238.795,239.262,7684.0
2020-01-14 15:30:00,271.54,271.54,270.72,271.39,36638.0,239.262,239.262,238.5395,239.1298,36638.0
2020-01-15 09:30:00,271.69,275.41,271.69,275.21,10653.0,239.3942,242.672,239.3942,242.4957,10653.0
2020-01-15 10:00:00,274.41,275.12,273.5,273.88,10161.0,241.7908,242.4164,240.989,241.3238,10161.0
2020-01-15 10:30:00,274.19,275.3,273.79,274.43,9264.0,241.597,242.575,241.2445,241.8085,9264.0
2020-01-15 11:00:00,274.58,275.12,273.97,274.95,9116.0,241.9406,242.4164,241.4031,242.2666,9116.0
2020-01-15 11:30:00,274.97,276.01,274.94,275.09,8802.0,242.2843,243.2006,242.2578,242.39,8802.0
2020-01-15 12:00:00,275.09,275.09,274.59,274.93,8012.0,242.39,242.39,241.9494,242.249,8012.0
2020-01-15 12:30:00,274.86,275.03,274.0,274.0,5635.0,242.1873,242.3371,241.4296,241.4296,5635.0
2020-01-15 13:00:00,274.13,274.65,273.79,274.39,5192.0,241.5441,242.0023,241.2445,241.7732,5192.0
2020-01-15 13:30:00,274.54,274.98,274.18,274.22,3577.0,241.9054,242.2931,241.5882,241.6234,3577.0
2020-01-15 14:00:00,274.38,274.83,274.27,274.74,4514.0,241.7644,242.1609,241.6675,242.0816,4514.0
2020-01-15 14:30:00,274.6,274.66,274.14,274.17,6883.0,241.9582,242.0111,241.5529,241.5794,6883.0
2020-01-15 15:00:00,273.86,274.28,273.55,273.78,6441.0,241.3062,241.6763,241.0331,241.2357,6441.0
2020-01-15 15:30:00,273.87,274.35,273.64,274.14,28113.0,241.315,241.738,241.1124,241.5529,28113.0
2020-01-16 09:30:00,275.37,276.59,274.78,275.47,12172.0,242.6367,243.7117,242.1169,242.7248,12172.0
2020-01-16 10:00:00,275.51,276.03,275.22,275.45,6161.0,242.7601,243.2183,242.5045,242.7072,6161.0
2020-01-16 10:30:00,275.53,276.23,275.53,275.92,8014.0,242.7777,243.3945,242.7777,243.1213,8014.0
2020-01-16 11:00:00,275.84,275.84,275.26,275.61,6363.0,243.0508,243.0508,242.5398,242.8482,6363.0
2020-01-16 11:30:00,275.59,275.59,275.29,275.32,4426.0,242.8306,242.8306,242.5662,242.5927,4426.0
2020-01-16 12:00:00,275.45,276.33,275.28,275.29,4577.0,242.7072,243.4826,242.5574,242.5662,4577.0
2020-01-16 12:30:00,275.28,275.71,275.28,275.48,4190.0,242.5574,242.9363,242.5574,242.7336,4190.0
2020-01-16 13:00:00,275.44,275.86,275.35,275.54,4500.0,242.6984,243.0685,242.6191,242.7865,4500.0
2020-01-16 13:30:00,275.53,276.48,275.35,276.41,4323.0,242.7777,243.6148,242.6191,243.5531,4323.0
2020-01-16 14:00:00,276.35,276.8,276.06,276.76,5737.0,243.5002,243.8967,243.2447,243.8615,5737.0
2020-01-16 14:30:00,276.72,276.75,276.01,276.39,4601.0,243.8262,243.8527,243.2006,243.5355,4601.0
2020-01-16 15:00:00,276.33,276.94,276.21,276.76,4634.0,243.4826,244.0201,243.3769,243.8615,4634.0
2020-01-16 15:30:00,276.78,277.06,276.49,276.65,29260.0,243.8791,244.1258,243.6236,243.7646,29260.0
2020-01-17 09:30:00,278.28,278.33,277.13,277.38,28139.0,245.2008,245.2449,244.1875,244.4078,28139.0
2020-01-17 10:00:00,277.52,278.39,277.34,278.36,7112.0,244.5311,245.2977,244.3725,245.2713,7112.0
2020-01-17 10:30:00,278.12,278.12,277.46,277.69,7909.0,245.0598,245.0598,244.4783,244.6809,7909.0
2020-01-17 11:00:00,277.66,277.89,277.47,277.89,6400.0,244.6545,244.8572,244.4871,244.8572,6400.0
2020-01-17 11:30:00,277.89,277.94,277.48,277.66,5106.0,244.8572,244.9012,244.4959,244.6545,5106.0
2020-01-17 12:00:00,277.54,278.08,277.54,277.66,8180.0,244.5488,245.0246,244.5488,244.6545,8180.0
2020-01-17 12:30:00,277.74,277.84,277.54,277.66,5283.0,244.725,244.8131,244.5488,244.6545,5283.0
2020-01-17 13:00:00,277.58,277.78,277.49,277.56,8401.0,244.584,244.7602,244.5047,244.5664,8401.0
2020-01-17 13:30:00,277.56,277.74,277.29,277.4,2830.0,244.5664,244.725,244.3285,244.4254,2830.0
2020-01-17 14:00:00,277.45,277.45,276.89,277.07,5530.0,244.4695,244.4695,243.976,244.1346,5530.0
2020-01-17 14:30:00,277.17,277.38,276.9,277.22,2341.0,244.2228,244.4078,243.9848,244.2668,2341.0
2020-01-17 15:00:00,277.16,277.42,276.78,277.37,4450.0,244.2139,244.443,243.8791,244.399,4450.0
2020-01-17 15:30:00,277.49,278.25,277.39,277.81,15500.0,244.5047,245.1744,244.4166,244.7867,15500.0
2020-01-21 09:30:00,277.0,277.75,276.7,277.26,7082.0,244.073,244.7338,243.8086,244.3021,7082.0
2020-01-21 10:00:00,277.46,277.76,276.83,277.25,9590.0,244.4783,244.7426,243.9232,244.2932,9590.0
2020-01-21 10:30:00,277.24,278.12,277.24,277.81,5301.0,244.2844,245.0598,244.2844,244.7867,5301.0
2020-01-21 11:00:00,277.78,279.07,277.78,279.07,7745.0,244.7602,245.8969,244.7602,245.8969,7745.0
2020-01-21 11:30:00,279.12,279.54,279.02,279.25,5389.0,245.941,246.311,245.8528,246.0555,5389.0
2020-01-21 12:00:00,279.17,279.6,278.88,279.31,8700.0,245.985,246.3639,245.7295,246.1084,8700.0
2020-01-21 12:30:00,279.29,279.53,278.76,278.85,4368.0,246.0907,246.3022,245.6237,245.703,4368.0
2020-01-21 13:00:00,278.9,279.22,278.59,278.62,5301.0,245.7471,246.0291,245.474,245.5004,5301.0
2020-01-21 13:30:00,278.41,278.42,276.45,276.56,23863.0,245.3154,245.3242,243.5883,243.6853,23863.0
2020-01-21 14:00:00,276.63,277.0,275.97,276.94,5411.0,243.7469,244.073,243.1654,244.0201,5411.0
2020-01-21 14:30:00,277.12,277.93,276.76,277.76,3304.0,244.1787,244.8924,243.8615,244.7426,3304.0
2020-01-21 15:00:00,277.94,279.25,277.94,279.25,5089.0,244.9012,246.0555,244.9012,246.0555,5089.0
2020-01-21 15:30:00,279.18,279.35,278.54,278.7,33190.0,245.9938,246.1436,245.4299,245.5709,33190.0
2020-01-22 09:30:00,276.16,277.09,273.71,275.25,19335.0,243.3328,244.1523,241.174,242.531,19335.0
2020-01-22 10:00:00,275.14,276.19,275.05,275.92,10857.0,242.4341,243.3592,242.3548,243.1213,10857.0
2020-01-22 10:30:00,275.77,276.77,275.65,275.67,4980.0,242.9892,243.8703,242.8834,242.9011,4980.0
2020-01-22 11:00:00,275.68,275.79,273.9,274.31,7901.0,242.9099,243.0068,241.3415,241.7027,7901.0
2020-01-22 11:30:00,274.14,274.69,274.14,274.31,2600.0,241.5529,242.0375,241.5529,241.7027,2600.0
2020-01-22 12:00:00,274.42,274.73,274.04,274.07,3380.0,241.7996,242.0728,241.4648,241.4912,3380.0
2020-01-22 12:30:00,274.18,276.08,274.18,275.41,39693.0,241.5882,243.2623,241.5882,242.672,39693.0
2020-01-22 13:00:00,275.33,276.39,275.26,276.39,3900.0,242.6015,243.5355,242.5398,243.5355,3900.0
2020-01-22 13:30:00,276.44,276.99,276.34,276.75,3052.0,243.5795,244.0641,243.4914,243.8527,3052.0
2020-01-22 14:00:00,276.75,276.8,276.0,276.35,3375.0,243.8527,243.8967,243.1918,243.5002,3375.0
2020-01-22 14:30:00,276.15,276.45,275.05,275.6,6593.0,243.324,243.5883,242.3548,242.8394,6593.0
2020-01-22 15:00:00,275.74,275.82,275.26,275.55,3716.0,242.9627,243.0332,242.5398,242.7953,3716.0
2020-01-22 15:30:00,275.67,276.22,275.52,275.52,17815.0,242.9011,243.3857,242.7689,242.7689,17815.0
2020-01-23 09:30:00,275.33,276.0,274.38,276.0,5459.0,242.6015,243.1918,241.7644,243.1918,5459.0
2020-01-23 10:00:00,276.26,276.91,276.05,276.35,1961.0,243.4209,243.9937,243.2359,243.5002,1961.0
2020-01-23 10:30:00,276.4,277.0,276.39,276.52,2323.0,243.5443,244.073,243.5355,243.65,2323.0
2020-01-23 11:00:00,275.9,275.9,274.96,275.11,16455.0,243.1037,243.1037,242.2755,242.4076,16455.0
2020-01-23 11:30:00,275.04,275.3,275.01,275.07,3903.0,242.3459,242.575,242.3195,242.3724,3903.0
2020-01-23 12:00:00,275.23,275.63,275.22,275.63,2868.0,242.5134,242.8658,242.5045,242.8658,2868.0
2020-01-23 12:30:00,275.87,276.08,275.87,275.96,913.0,243.0773,243.2623,243.0773,243.1566,913.0
2020-01-23 13:00:00,275.96,276.56,275.96,276.23,2015.0,243.1566,243.6853,243.1566,243.3945,2015.0
2020-01-23 13:30:00,276.19,276.59,276.12,276.59,2372.0,243.3592,243.7117,243.2976,243.7117,2372.0
2020-01-23 14:00:00,276.62,277.48,276.6,277.29,5590.0,243.7381,244.4959,243.7205,244.3285,5590.0
2020-01-23 14:30:00,277.42,277.75,277.29,277.42,4675.0,244.443,244.7338,244.3285,244.443,4675.0
2020-01-23 15:00:00,277.49,277.74,277.31,277.68,3244.0,244.5047,244.725,244.3461,244.6721,3244.0
2020-01-23 15:30:00,277.8,278.22,276.79,277.09,26274.0,244.7779,245.1479,243.8879,244.1523,26274.0
2020-01-24 09:30:00,277.76,277.8,275.02,275.92,9364.0,244.7426,244.7779,242.3283,243.1213,9364.0
2020-01-24 10:00:00,275.76,276.35,275.23,275.47,12106.0,242.9804,243.5002,242.5134,242.7248,12106.0
2020-01-24 10:30:00,275.35,276.14,275.32,275.88,8305.0,242.6191,243.3152,242.5927,243.0861,8305.0
2020-01-24 11:00:00,275.94,276.48,275.3,275.54,8493.0,243.139,243.6148,242.575,242.7865,8493.0
2020-01-24 11:30:00,275.57,276.25,275.28,275.5,6958.0,242.8129,243.4121,242.5574,242.7513,6958.0
2020-01-24 12:00:00,275.38,275.78,275.11,275.22,9438.0,242.6455,242.998,242.4076,242.5045,9438.0
2020-01-24 12:30:00,275.4,276.11,275.36,275.97,6207.0,242.6632,243.2888,242.6279,243.1654,6207.0
2020-01-24 13:00:00,275.9,275.9,275.17,275.17,5668.0,243.1037,243.1037,242.4605,242.4605,5668.0
2020-01-24 13:30:00,275.26,275.36,274.97,275.04,5968.0,242.5398,242.6279,242.2843,242.3459,5968.0
2020-01-24 14:00:00,275.18,275.23,274.42,274.6,6507.0,242.4693,242.5134,241.7996,241.9582,6507.0
2020-01-24 14:30:00,274.74,277.18,274.74,277.05,5716.0,242.0816,244.2316,242.0816,244.117,5716.0
2020-01-24 15:00:00,276.96,277.29,276.58,276.86,8347.0,244.0377,244.3285,243.7029,243.9496,8347.0
2020-01-24 15:30:00,276.77,276.77,275.81,276.48,21958.0,243.8703,243.8703,243.0244,243.6148,21958.0
2020-01-27 09:30:00,272.07,274.56,271.22,274.1,8043.0,239.729,241.923,238.98,241.5177,8043.0
2020-01-27 10:00:00,274.14,274.7,273.17,274.7,4234.0,241.5529,242.0464,240.6982,242.0464,4234.0
2020-01-27 10:30:00,274.66,275.38,273.56,274.07,5976.0,242.0111,242.6455,241.0419,241.4912,5976.0
2020-01-27 11:00:00,273.98,274.84,273.68,273.79,2166.0,241.4119,242.1697,241.1476,241.2445,2166.0
2020-01-27 11:30:00,273.64,274.44,273.64,273.73,2662.0,241.1124,241.8173,241.1124,241.1917,2662.0
2020-01-27 12:00:00,273.6,274.9,273.59,274.84,3143.0,241.0771,242.2226,241.0683,242.1697,3143.0
2020-01-27 12:30:00,275.07,275.19,274.53,274.62,5378.0,242.3724,242.4781,241.8966,241.9759,5378.0
2020-01-27 13:00:00,274.61,275.24,274.42,275.15,3989.0,241.9671,242.5222,241.7996,242.4429,3989.0
2020-01-27 13:30:00,275.31,275.49,274.86,274.99,2978.0,242.5838,242.7425,242.1873,242.3019,2978.0
2020-01-27 14:00:00,274.85,274.95,274.53,274.87,2079.0,242.1785,242.2666,241.8966,242.1962,2079.0
2020-01-27 14:30:00,274.96,275.31,274.42,274.7,4934.0,242.2755,242.5838,241.7996,242.0464,4934.0
2020-01-27 15:00:00,274.46,274.76,274.31,274.31,6237.0,241.8349,242.0992,241.7027,241.7027,6237.0
2020-01-27 15:30:00,274.31,274.57,273.36,274.02,33258.0,241.7027,241.9318,240.8656,241.4472,33258.0
2020-01-28 09:30:00,274.86,274.86,271.35,273.0,9960.0,242.1873,242.1873,239.0946,240.5484,9960.0
2020-01-28 10:00:00,272.76,275.45,272.76,275.16,3861.0,240.337,242.7072,240.337,242.4517,3861.0
2020-01-28 10:30:00,275.1,275.59,274.84,275.48,5810.0,242.3988,242.8306,242.1697,242.7336,5810.0
2020-01-28 11:00:00,275.56,276.21,275.09,276.05,5803.0,242.8041,243.3769,242.39,243.2359,5803.0
2020-01-28 11:30:00,276.09,276.32,275.85,276.32,3761.0,243.2711,243.4738,243.0597,243.4738,3761.0
2020-01-28 12:00:00,276.16,276.64,276.0,276.47,2921.0,243.3328,243.7558,243.1918,243.606,2921.0
2020-01-28 12:30:00,276.55,276.95,276.54,276.76,5289.0,243.6765,244.0289,243.6676,243.8615,5289.0
2020-01-28 13:00:00,276.7,276.7,275.91,276.17,2896.0,243.8086,243.8086,243.1125,243.3416,2896.0
2020-01-28 13:30:00,276.16,276.26,275.81,275.83,4275.0,243.3328,243.4209,243.0244,243.042,4275.0
2020-01-28 14:00:00,275.96,276.03,275.56,275.65,21744.0,243.1566,243.2183,242.8041,242.8834,21744.0
2020-01-28 14:30:00,275.72,276.18,275.24,275.58,32000.0,242.9451,243.3504,242.5222,242.8218,32000.0
2020-01-28 15:00:00,275.5,275.51,274.86,275.08,12446.0,242.7513,242.7601,242.1873,242.3812,12446.0
2020-01-28 15:30:00,275.09,275.15,273.82,274.3,62054.0,242.39,242.4429,241.271,241.6939,62054.0
2020-01-29 09:30:00,275.09,275.33,271.52,271.99,6146.0,242.39,242.6015,239.2444,239.6585,6146.0
2020-01-29 10:00:00,271.59,271.75,269.61,269.8,12348.0,239.306,239.447,237.5614,237.7288,12348.0
2020-01-29 10:30:00,271.02,272.27,270.21,272.0,17444.0,238.8038,239.9052,238.0901,239.6673,17444.0
2020-01-29 11:00:00,272.14,272.38,269.41,269.41,19981.0,239.7907,240.0021,237.3852,237.3852,19981.0
2020-01-29 11:30:00,269.64,269.65,265.01,265.13,44190.0,237.5878,237.5967,233.5082,233.6139,44190.0
2020-01-29 12:00:00,265.01,265.04,262.96,263.2,47704.0,233.5082,233.5346,231.7019,231.9134,47704.0
2020-01-29 12:30:00,262.96,264.62,262.08,263.61,40381.0,231.7019,233.1646,230.9265,232.2746,40381.0
2020-01-29 13:00:00,263.62,264.64,263.23,264.34,18059.0,232.2834,233.1822,231.9398,232.9179,18059.0
2020-01-29 13:30:00,264.57,265.82,264.16,264.98,63296.0,233.1205,234.2219,232.7593,233.4818,63296.0
2020-01-29 14:00:00,264.98,265.78,264.76,264.84,18282.0,233.4818,234.1867,233.2879,233.3584,18282.0
2020-01-29 14:30:00,264.9,265.56,264.2,264.48,10965.0,233.4113,233.9928,232.7945,233.0412,10965.0
2020-01-29 15:00:00,264.65,264.79,263.97,264.71,16842.0,233.191,233.3144,232.5918,233.2439,16842.0
2020-01-29 15:30:00,264.72,265.33,264.0,264.34,62627.0,233.2527,233.7902,232.6183,232.9179,62627.0
2020-01-30 09:30:00,261.59,264.0,261.59,263.07,9189.0,230.4947,232.6183,230.4947,231.7988,9189.0
2020-01-30 10:00:00,263.11,265.28,262.86,265.22,10344.0,231.8341,233.7461,231.6138,233.6932,10344.0
2020-01-30 10:30:00,265.01,265.08,263.27,263.63,8468.0,233.5082,233.5699,231.975,232.2923,8468.0
2020-01-30 11:00:00,263.76,265.15,263.76,265.11,6599.0,232.4068,233.6316,232.4068,233.5963,6599.0
2020-01-30 11:30:00,264.99,265.96,264.59,265.58,9033.0,233.4906,234.3453,233.1381,234.0105,9033.0
2020-01-30 12:00:00,265.58,265.58,263.88,263.88,4996.0,234.0105,234.0105,232.5125,232.5125,4996.0
2020-01-30 12:30:00,263.86,264.0,263.02,263.47,2755.0,232.4949,232.6183,231.7548,232.1513,2755.0
2020-01-30 13:00:00,263.72,263.73,262.92,263.62,3947.0,232.3716,232.3804,231.6667,232.2834,3947.0
2020-01-30 13:30:00,263.57,263.81,263.39,263.4,2520.0,232.2394,232.4509,232.0808,232.0896,2520.0
2020-01-30 14:00:00,263.4,264.41,263.4,264.09,6021.0,232.0896,232.9795,232.0896,232.6976,6021.0
2020-01-30 14:30:00,264.16,265.4,263.96,264.92,12092.0,232.7593,233.8519,232.583,233.4289,12092.0
2020-01-30 15:00:00,265.01,265.48,264.73,265.29,9784.0,233.5082,233.9223,233.2615,233.7549,9784.0
2020-01-30 15:30:00,265.52,265.97,265.29,265.8,41134.0,233.9576,234.3541,233.7549,234.2043,41134.0
2020-01-31 09:30:00,265.03,265.65,262.45,262.62,8366.0,233.5258,234.0721,231.2525,231.4023,8366.0
2020-01-31 10:00:00,262.32,263.12,261.72,262.08,5908.0,231.138,231.8429,230.6093,230.9265,5908.0
2020-01-31 10:30:00,262.04,262.1,260.65,260.65,5935.0,230.8913,230.9441,229.6665,229.6665,5935.0
2020-01-31 11:00:00,260.69,260.88,260.07,260.34,7123.0,229.7017,229.8691,229.1554,229.3933,7123.0
2020-01-31 11:30:00,260.3,260.74,259.83,260.74,2691.0,229.3581,229.7458,228.944,229.7458,2691.0
2020-01-31 12:00:00,260.56,260.86,259.97,260.37,3200.0,229.5872,229.8515,229.0673,229.4198,3200.0
2020-01-31 12:30:00,260.27,260.28,258.87,259.24,3511.0,229.3317,229.3405,228.0981,228.4241,3511.0
2020-01-31 13:00:00,259.34,259.53,258.86,259.16,4018.0,228.5122,228.6796,228.0893,228.3536,4018.0
2020-01-31 13:30:00,259.05,259.98,258.9,259.98,3032.0,228.2567,229.0761,228.1245,229.0761,3032.0
2020-01-31 14:00:00,260.13,260.73,260.0,260.34,5550.0,229.2083,229.737,229.0938,229.3933,5550.0
2020-01-31 14:30:00,260.52,261.05,260.23,260.64,6586.0,229.5519,230.0189,229.2964,229.6577,6586.0
2020-01-31 15:00:00,260.73,260.73,259.52,259.6,7049.0,229.737,229.737,228.6708,228.7413,7049.0
2020-01-31 15:30:00,259.44,261.35,259.23,260.9,37140.0,228.6003,230.2833,228.4153,229.8868,37140.0
2020-02-03 09:30:00,262.63,265.43,261.89,265.35,25722.0,231.4111,233.8783,230.7591,233.8078,25722.0
2020-02-03 10:00:00,265.64,266.51,263.68,265.32,48313.0,234.0633,234.8299,232.3363,233.7814,48313.0
2020-02-03 10:30:00,264.76,265.24,263.65,264.03,5865.0,233.2879,233.7109,232.3099,232.6447,5865.0
2020-02-03 11:00:00,264.0,264.12,263.05,263.33,4106.0,232.6183,232.724,231.7812,232.0279,4106.0
2020-02-03 11:30:00,263.09,263.12,262.43,262.65,3503.0,231.8164,231.8429,231.2349,231.4287,3503.0
2020-02-03 12:00:00,262.63,263.37,262.26,263.24,3300.0,231.4111,232.0632,231.0851,231.9486,3300.0
2020-02-03 12:30:00,263.31,263.78,262.96,263.78,2618.0,232.0103,232.4244,231.7019,232.4244,2618.0
2020-02-03 13:00:00,263.79,264.21,262.96,263.83,6101.0,232.4332,232.8033,231.7019,232.4685,6101.0
2020-02-03 13:30:00,263.71,263.88,263.4,263.76,4557.0,232.3627,232.5125,232.0896,232.4068,4557.0
2020-02-03 14:00:00,263.67,263.67,262.5,262.5,6243.0,232.3275,232.3275,231.2966,231.2966,6243.0
2020-02-03 14:30:00,262.51,262.87,261.94,262.71,7133.0,231.3054,231.6226,230.8031,231.4816,7133.0
2020-02-03 15:00:00,262.77,262.78,261.9,262.16,3835.0,231.5345,231.5433,230.7679,230.997,3835.0
2020-02-03 15:30:00,262.3,262.3,260.74,261.33,18226.0,231.1204,231.1204,229.7458,230.2657,18226.0
2020-02-04 09:30:00,264.12,265.56,264.0,265.49,5308.0,232.724,233.9928,232.6183,233.9312,5308.0
2020-02-04 10:00:00,265.27,265.5,264.33,265.18,4140.0,233.7373,233.94,232.909,233.658,4140.0
2020-02-04 10:30:00,265.27,265.47,264.89,265.09,5494.0,233.7373,233.9135,233.4025,233.5787,5494.0
2020-02-04 11:00:00,265.1,266.01,264.93,266.01,6178.0,233.5875,234.3893,233.4377,234.3893,6178.0
2020-02-04 11:30:00,266.18,266.34,265.4,265.4,11459.0,234.5391,234.6801,233.8519,233.8519,11459.0
2020-02-04 12:00:00,265.7,266.85,265.6,266.75,14942.0,234.1162,235.1295,234.0281,235.0414,14942.0
2020-02-04 12:30:00,266.8,266.92,266.27,266.71,2431.0,235.0854,235.1912,234.6184,235.0061,2431.0
2020-02-04 13:00:00,266.8,266.82,266.3,266.76,4305.0,235.0854,235.1031,234.6449,235.0502,4305.0
2020-02-04 13:30:00,266.63,266.99,266.5,266.85,4345.0,234.9356,235.2528,234.8211,235.1295,4345.0
2020-02-04 14:00:00,266.85,267.08,266.36,266.36,15425.0,235.1295,235.3322,234.6977,234.6977,15425.0
2020-02-04 14:30:00,266.38,266.55,266.04,266.14,10359.0,234.7154,234.8652,234.4158,234.5039,10359.0
2020-02-04 15:00:00,266.0,266.03,265.48,265.63,4835.0,234.3805,234.407,233.9223,234.0545,4835.0
2020-02-04 15:30:00,265.61,266.0,264.98,265.16,34345.0,234.0369,234.3805,233.4818,233.6404,34345.0
2020-02-05 09:30:00,267.0,267.02,265.89,266.8,5440.0,235.2617,235.2793,234.2836,235.0854,5440.0
2020-02-05 10:00:00,267.0,267.64,265.84,265.84,9251.0,235.2617,235.8256,234.2396,234.2396,9251.0
2020-02-05 10:30:00,266.1,266.74,265.44,266.64,5093.0,234.4686,235.0326,233.8871,234.9445,5093.0
2020-02-05 11:00:00,266.48,267.53,266.48,267.49,10658.0,234.8035,235.7287,234.8035,235.6934,10658.0
2020-02-05 11:30:00,267.47,268.4,267.32,268.33,8208.0,235.6758,236.4952,235.5436,236.4336,8208.0
2020-02-05 12:00:00,268.35,269.9,268.28,269.24,7876.0,236.4512,237.8169,236.3895,237.2354,7876.0
2020-02-05 12:30:00,269.13,269.55,268.84,269.4,3025.0,237.1385,237.5085,236.8829,237.3764,3025.0
2020-02-05 13:00:00,269.58,269.63,268.86,269.29,6600.0,237.535,237.579,236.9006,237.2794,6600.0
2020-02-05 13:30:00,269.0,269.03,268.65,268.89,2270.0,237.0239,237.0504,236.7155,236.927,2270.0
2020-02-05 14:00:00,268.66,269.5,268.51,269.5,5002.0,236.7243,237.4645,236.5922,237.4645,5002.0
2020-02-05 14:30:00,269.39,270.24,269.26,269.97,4500.0,237.3676,238.1165,237.253,237.8786,4500.0
2020-02-05 15:00:00,269.83,270.43,269.56,270.23,5040.0,237.7553,238.2839,237.5174,238.1077,5040.0
2020-02-05 15:30:00,269.98,270.45,269.39,269.56,38580.0,237.8874,238.3016,237.3676,237.5174,38580.0
2020-02-06 09:30:00,271.01,271.01,268.12,269.61,7179.0,238.795,238.795,236.2485,237.5614,7179.0
2020-02-06 10:00:00,269.76,269.95,268.5,268.5,5415.0,237.6936,237.861,236.5834,236.5834,5415.0
2020-02-06 10:30:00,268.65,270.16,268.65,269.26,5818.0,236.7155,238.046,236.7155,237.253,5818.0
2020-02-06 11:00:00,269.15,269.97,269.02,269.45,3074.0,237.1561,237.8786,237.0415,237.4204,3074.0
2020-02-06 11:30:00,269.69,269.69,268.97,268.97,5058.0,237.6319,237.6319,236.9975,236.9975,5058.0
2020-02-06 12:00:00,269.21,270.42,269.21,270.42,4032.0,237.209,238.2751,237.209,238.2751,4032.0
2020-02-06 12:30:00,270.08,270.31,269.58,269.63,4000.0,237.9755,238.1782,237.535,237.579,4000.0
2020-02-06 13:00:00,269.64,269.68,269.0,269.08,2400.0,237.5878,237.6231,237.0239,237.0944,2400.0
2020-02-06 13:30:00,269.02,269.02,268.5,268.76,3805.0,237.0415,237.0415,236.5834,236.8124,3805.0
2020-02-06 14:00:00,268.91,269.26,268.79,269.11,6004.0,236.9446,237.253,236.8389,237.1208,6004.0
2020-02-06 14:30:00,269.27,270.05,269.12,269.73,4900.0,237.2618,237.9491,237.1297,237.6671,4900.0
2020-02-06 15:00:00,269.51,269.51,268.22,268.28,4041.0,237.4733,237.4733,236.3366,236.3895,4041.0
2020-02-06 15:30:00,268.34,268.98,267.99,268.23,27873.0,236.4424,237.0063,236.134,236.3455,27873.0
2020-02-07 09:30:00,267.63,269.61,267.63,268.16,4640.0,235.8168,237.5614,235.8168,236.2838,4640.0
2020-02-07 10:00:00,268.08,269.36,267.49,269.08,4767.0,236.2133,237.3411,235.6934,237.0944,4767.0
2020-02-07 10:30:00,268.98,269.6,268.74,268.76,2989.0,237.0063,237.5526,236.7948,236.8124,2989.0
2020-02-07 11:00:00,268.85,268.88,268.1,268.78,4241.0,236.8918,236.9182,236.2309,236.8301,4241.0
2020-02-07 11:30:00,268.74,268.95,267.73,267.89,3007.0,236.7948,236.9799,235.9049,236.0459,3007.0
2020-02-07 12:00:00,267.75,268.77,267.75,268.63,3660.0,235.9225,236.8213,235.9225,236.6979,3660.0
2020-02-07 12:30:00,268.63,268.73,268.29,268.65,3724.0,236.6979,236.786,236.3983,236.7155,3724.0
2020-02-07 13:00:00,268.57,268.62,267.87,268.28,7195.0,236.645,236.6891,236.0282,236.3895,7195.0
2020-02-07 13:30:00,268.26,268.46,267.61,267.73,10092.0,236.3719,236.5481,235.7991,235.9049,10092.0
2020-02-07 14:00:00,267.81,267.95,267.37,267.76,7611.0,235.9754,236.0987,235.5877,235.9313,7611.0
2020-02-07 14:30:00,267.82,268.58,267.82,268.42,8412.0,235.9842,236.6538,235.9842,236.5129,8412.0
2020-02-07 15:00:00,268.48,268.94,268.14,268.88,14172.0,236.5657,236.9711,236.2661,236.9182,14172.0
2020-02-07 15:30:00,268.78,269.44,268.59,269.08,27583.0,236.8301,237.4116,236.6627,237.0944,27583.0
2020-02-10 09:30:00,268.72,270.1,268.48,268.49,4208.0,236.7772,237.9932,236.5657,236.5745,4208.0
2020-02-10 10:00:00,269.47,270.53,269.03,269.99,6920.0,237.4381,238.372,237.0504,237.8962,6920.0
2020-02-10 10:30:00,270.15,271.14,270.02,270.8,8497.0,238.0372,238.9095,237.9227,238.61,8497.0
2020-02-10 11:00:00,270.89,270.95,270.07,270.81,13580.0,238.6893,238.7421,237.9667,238.6188,13580.0
2020-02-10 11:30:00,270.73,271.06,270.45,270.52,10023.0,238.5483,238.839,238.3016,238.3632,10023.0
2020-02-10 12:00:00,270.39,270.39,268.62,268.96,8565.0,238.2487,238.2487,236.6891,236.9887,8565.0
2020-02-10 12:30:00,269.13,269.13,268.25,268.25,4551.0,237.1385,237.1385,236.3631,236.3631,4551.0
2020-02-10 13:00:00,268.03,268.03,267.29,267.38,4637.0,236.1692,236.1692,235.5172,235.5965,4637.0
2020-02-10 13:30:00,267.33,267.71,266.98,267.03,4828.0,235.5524,235.8873,235.244,235.2881,4828.0
2020-02-10 14:00:00,266.81,267.14,266.65,267.02,4301.0,235.0942,235.385,234.9533,235.2793,4301.0
2020-02-10 14:30:00,267.21,268.4,267.09,268.37,21062.0,235.4467,236.4952,235.341,236.4688,21062.0
2020-02-10 15:00:00,268.43,269.59,268.42,268.81,19649.0,236.5217,237.5438,236.5129,236.8565,19649.0
2020-02-10 15:30:00,268.8,269.31,268.46,269.0,21809.0,236.8477,237.2971,236.5481,237.0239,21809.0
2020-02-11 09:30:00,270.16,270.6,269.14,270.59,6719.0,238.046,238.4337,237.1473,238.4249,6719.0
2020-02-11 10:00:00,270.19,270.21,267.11,267.41,30119.0,238.0725,238.0901,235.3586,235.6229,30119.0
2020-02-11 10:30:00,267.34,268.31,266.14,266.14,11604.0,235.5612,236.4159,234.5039,234.5039,11604.0
2020-02-11 11:00:00,266.29,267.64,266.16,267.25,22913.0,234.6361,235.8256,234.5215,235.4819,22913.0
2020-02-11 11:30:00,267.33,267.45,266.97,267.28,8596.0,235.5524,235.6582,235.2352,235.5084,8596.0
2020-02-11 12:00:00,267.29,268.05,267.24,267.88,4163.0,235.5172,236.1868,235.4731,236.0371,4163.0
2020-02-11 12:30:00,267.96,269.66,267.92,269.66,6940.0,236.1075,237.6055,236.0723,237.6055,6940.0
2020-02-11 13:00:00,269.47,269.47,268.21,268.47,4000.0,237.4381,237.4381,236.3278,236.5569,4000.0
2020-02-11 13:30:00,268.38,268.64,268.05,268.38,11515.0,236.4776,236.7067,236.1868,236.4776,11515.0
2020-02-11 14:00:00,268.3,268.55,267.18,267.67,18210.0,236.4071,236.6274,235.4203,235.852,18210.0
2020-02-11 14:30:00,267.85,268.9,267.5,268.81,8085.0,236.0106,236.9358,235.7022,236.8565,8085.0
2020-02-11 15:00:00,268.74,268.78,267.41,267.91,6237.0,236.7948,236.8301,235.6229,236.0635,6237.0
2020-02-11 15:30:00,268.01,268.24,267.75,268.15,30779.0,236.1516,236.3543,235.9225,236.275,30779.0
2020-02-12 09:30:00,269.24,269.5,266.93,267.78,19501.0,237.2354,237.4645,235.2,235.9489,19501.0
2020-02-12 10:00:00,268.05,268.29,266.92,266.92,13584.0,236.1868,236.3983,235.1912,235.1912,13584.0
2020-02-12 10:30:00,266.68,267.24,266.0,266.83,12949.0,234.9797,235.4731,234.3805,235.1119,12949.0
2020-02-12 11:00:00,266.88,267.71,266.48,267.4,3807.0,235.1559,235.8873,234.8035,235.6141,3807.0
2020-02-12 11:30:00,267.58,267.74,267.1,267.1,10177.0,235.7727,235.9137,235.3498,235.3498,10177.0
2020-02-12 12:00:00,267.02,267.67,267.02,267.53,12190.0,235.2793,235.852,235.2793,235.7287,12190.0
2020-02-12 12:30:00,267.47,267.55,267.18,267.41,8800.0,235.6758,235.7463,235.4203,235.6229,8800.0
2020-02-12 13:00:00,267.39,267.54,267.2,267.31,4464.0,235.6053,235.7375,235.4379,235.5348,4464.0
2020-02-12 13:30:00,267.24,268.04,267.24,268.04,8190.0,235.4731,236.178,235.4731,236.178,8190.0
2020-02-12 14:00:00,268.23,268.63,267.82,268.44,18067.0,236.3455,236.6979,235.9842,236.5305,18067.0
2020-02-12 14:30:00,268.35,268.43,267.89,268.14,18143.0,236.4512,236.5217,236.0459,236.2661,18143.0
2020-02-12 15:00:00,268.13,268.28,267.97,268.0,28102.0,236.2573,236.3895,236.1164,236.1428,28102.0
2020-02-12 15:30:00,268.01,270.02,267.92,269.46,44400.0,236.1516,237.9227,236.0723,237.4292,44400.0
2020-02-13 09:30:00,260.07,264.65,249.08,254.28,82020.0,229.1554,233.191,219.4718,224.0537,82020.0
2020-02-13 10:00:00,254.02,260.58,253.31,255.57,19368.0,223.8246,229.6048,223.199,225.1903,19368.0
2020-02-13 10:30:00,255.57,255.57,251.66,254.12,20400.0,225.1903,225.1903,221.7451,223.9127,20400.0
2020-02-13 11:00:00,254.24,254.25,249.47,250.62,11815.0,224.0184,224.0273,219.8155,220.8288,11815.0
2020-02-13 11:30:00,251.37,251.9,249.45,250.89,18622.0,221.4896,221.9566,219.7978,221.0667,18622.0
2020-02-13 12:00:00,251.47,252.84,250.82,252.32,13470.0,221.5777,222.7849,221.005,222.3267,13470.0
2020-02-13 12:30:00,252.04,252.08,251.0,251.5,10844.0,222.08,222.1152,221.1636,221.6041,10844.0
2020-02-13 13:00:00,251.53,251.8,250.2,250.39,14770.0,221.6306,221.8685,220.4587,220.6261,14770.0
2020-02-13 13:30:00,250.48,251.11,249.58,251.1,14675.0,220.7054,221.2605,219.9124,221.2517,14675.0
2020-02-13 14:00:00,251.25,251.7,250.26,250.52,16290.0,221.3839,221.7804,220.5115,220.7406,16290.0
2020-02-13 14:30:00,250.64,251.07,250.33,250.87,14601.0,220.8464,221.2253,220.5732,221.049,14601.0
2020-02-13 15:00:00,250.95,251.98,250.87,251.19,23070.0,221.1195,222.0271,221.049,221.331,23070.0
2020-02-13 15:30:00,251.27,251.27,250.02,250.53,45863.0,221.4015,221.4015,220.3001,220.7495,45863.0
2020-02-14 09:30:00,251.74,252.35,249.31,249.64,21370.0,221.8156,222.3531,219.6745,219.9652,21370.0
2020-02-14 10:00:00,249.49,250.78,248.84,250.47,11360.0,219.8331,220.9697,219.2603,220.6966,11360.0
2020-02-14 10:30:00,250.47,251.58,248.73,248.93,19299.0,220.6966,221.6746,219.1634,219.3396,19299.0
2020-02-14 11:00:00,248.87,248.87,247.0,247.32,22206.0,219.2868,219.2868,217.6391,217.921,22206.0
2020-02-14 11:30:00,247.58,248.22,246.52,248.19,14854.0,218.1501,218.714,217.2161,218.6876,14854.0
2020-02-14 12:00:00,248.22,248.26,246.58,246.71,10228.0,218.714,218.7493,217.269,217.3835,10228.0
2020-02-14 12:30:00,246.6,246.83,245.79,245.79,11675.0,217.2866,217.4893,216.5729,216.5729,11675.0
2020-02-14 13:00:00,245.78,246.32,245.55,246.2,9142.0,216.5641,217.0399,216.3614,216.9342,9142.0
2020-02-14 13:30:00,246.09,246.29,245.73,245.88,10666.0,216.8372,217.0135,216.52,216.6522,10666.0
2020-02-14 14:00:00,245.98,246.29,245.35,245.65,14046.0,216.7403,217.0135,216.1852,216.4495,14046.0
2020-02-14 14:30:00,245.71,246.77,245.6,246.01,15624.0,216.5024,217.4364,216.4055,216.7667,15624.0
2020-02-14 15:00:00,246.1,246.23,245.37,245.75,14268.0,216.846,216.9606,216.2028,216.5377,14268.0
2020-02-14 15:30:00,245.85,246.16,245.36,246.15,50860.0,216.6258,216.8989,216.194,216.8901,50860.0
2020-02-18 09:30:00,245.0,245.11,240.73,242.72,28679.0,215.8768,215.9737,212.1144,213.8678,28679.0
2020-02-18 10:00:00,242.73,242.9,241.05,241.12,9836.0,213.8766,214.0264,212.3963,212.458,9836.0
2020-02-18 10:30:00,240.92,242.8,240.92,242.65,18791.0,212.2818,213.9383,212.2818,213.8061,18791.0
2020-02-18 11:00:00,242.55,242.77,240.51,240.96,10509.0,213.718,213.9119,211.9205,212.317,10509.0
2020-02-18 11:30:00,241.18,241.42,240.28,240.63,6405.0,212.5109,212.7224,211.7179,212.0263,6405.0
2020-02-18 12:00:00,240.74,241.68,240.62,241.0,6637.0,212.1232,212.9515,212.0175,212.3523,6637.0
2020-02-18 12:30:00,240.94,241.38,239.73,239.9,24733.0,212.2994,212.6871,211.2333,211.383,24733.0
2020-02-18 13:00:00,239.93,240.24,239.49,239.85,9326.0,211.4095,211.6826,211.0218,211.339,9326.0
2020-02-18 13:30:00,239.91,241.08,239.53,239.66,16055.0,211.3919,212.4228,211.057,211.1716,16055.0
2020-02-18 14:00:00,239.7,239.73,239.11,239.34,16871.0,211.2068,211.2333,210.687,210.8896,16871.0
2020-02-18 14:30:00,239.31,239.48,238.56,238.63,16460.0,210.8632,211.013,210.2023,210.264,16460.0
2020-02-18 15:00:00,238.64,238.89,238.0,238.04,18837.0,210.2728,210.4931,209.7089,209.7441,18837.0
2020-02-18 15:30:00,238.09,238.09,237.25,237.51,58910.0,209.7882,209.7882,209.048,209.2771,58910.0
2020-02-19 09:30:00,239.28,240.32,236.79,237.06,18581.0,210.8367,211.7531,208.6427,208.8806,18581.0
2020-02-19 10:00:00,237.05,237.73,235.07,235.51,33033.0,208.8718,209.471,207.1272,207.5149,33033.0
2020-02-19 10:30:00,235.36,237.11,235.36,236.0,43730.0,207.3827,208.9247,207.3827,207.9466,43730.0
2020-02-19 11:00:00,236.01,237.32,235.52,237.06,57611.0,207.9554,209.1097,207.5237,208.8806,57611.0
2020-02-19 11:30:00,237.08,237.26,236.05,236.28,15260.0,208.8983,209.0569,207.9907,208.1934,15260.0
2020-02-19 12:00:00,236.28,236.52,236.2,236.38,7243.0,208.1934,208.4048,208.1229,208.2815,7243.0
2020-02-19 12:30:00,236.31,236.68,236.05,236.38,11123.0,208.2198,208.5458,207.9907,208.2815,11123.0
2020-02-19 13:00:00,236.25,237.14,236.18,237.03,10461.0,208.1669,208.9511,208.1052,208.8542,10461.0
2020-02-19 13:30:00,237.16,237.34,236.5,236.81,20126.0,208.9687,209.1274,208.3872,208.6604,20126.0
2020-02-19 14:00:00,236.74,237.14,236.69,236.83,7822.0,208.5987,208.9511,208.5546,208.678,7822.0
2020-02-19 14:30:00,236.91,237.27,236.57,236.67,11938.0,208.7485,209.0657,208.4489,208.537,11938.0
2020-02-19 15:00:00,236.56,236.83,236.35,236.5,38818.0,208.4401,208.678,208.255,208.3872,38818.0
2020-02-19 15:30:00,236.43,236.95,235.58,235.73,68445.0,208.3255,208.7837,207.5766,207.7087,68445.0
2020-02-20 09:30:00,235.02,236.93,234.93,236.93,21166.0,207.0831,208.7661,207.0038,208.7661,21166.0
2020-02-20 10:00:00,236.76,239.52,236.76,238.98,18666.0,208.6163,211.0482,208.6163,210.5724,18666.0
2020-02-20 10:30:00,238.99,239.09,237.14,237.49,7520.0,210.5812,210.6693,208.9511,209.2595,7520.0
2020-02-20 11:00:00,237.17,237.22,236.4,236.66,15162.0,208.9776,209.0216,208.2991,208.5282,15162.0
2020-02-20 11:30:00,236.75,237.1,235.55,236.55,13999.0,208.6075,208.9159,207.5501,208.4313,13999.0
2020-02-20 12:00:00,236.17,236.87,235.89,236.32,9204.0,208.0964,208.7132,207.8497,208.2286,9204.0
2020-02-20 12:30:00,236.51,236.86,236.21,236.83,8979.0,208.396,208.7044,208.1317,208.678,8979.0
2020-02-20 13:00:00,236.83,237.79,236.62,237.2,10365.0,208.678,209.5239,208.4929,209.004,10365.0
2020-02-20 13:30:00,237.49,237.8,237.17,237.38,7183.0,209.2595,209.5327,208.9776,209.1626,7183.0
2020-02-20 14:00:00,237.4,237.94,237.29,237.47,6438.0,209.1802,209.656,209.0833,209.2419,6438.0
2020-02-20 14:30:00,237.4,237.86,236.61,236.62,8159.0,209.1802,209.5855,208.4841,208.4929,8159.0
2020-02-20 15:00:00,236.68,237.58,236.5,237.43,12274.0,208.5458,209.3388,208.3872,209.2067,12274.0
2020-02-20 15:30:00,237.48,237.58,236.86,237.44,49269.0,209.2507,209.3388,208.7044,209.2155,49269.0
2020-02-21 09:30:00,236.31,237.28,235.29,237.09,20212.0,208.2198,209.0745,207.321,208.9071,20212.0
2020-02-21 10:00:00,236.85,237.48,236.26,236.66,6226.0,208.6956,209.2507,208.1757,208.5282,6226.0
2020-02-21 10:30:00,236.53,237.27,236.2,236.81,4409.0,208.4136,209.0657,208.1229,208.6604,4409.0
2020-02-21 11:00:00,236.82,237.08,236.18,236.18,3783.0,208.6692,208.8983,208.1052,208.1052,3783.0
2020-02-21 11:30:00,236.37,236.51,235.91,235.91,7056.0,208.2727,208.396,207.8673,207.8673,7056.0
2020-02-21 12:00:00,235.91,235.92,235.2,235.34,4657.0,207.8673,207.8761,207.2417,207.3651,4657.0
2020-02-21 12:30:00,235.43,235.47,235.07,235.09,5745.0,207.4444,207.4796,207.1272,207.1448,5745.0
2020-02-21 13:00:00,235.43,235.43,234.97,235.06,3678.0,207.4444,207.4444,207.0391,207.1184,3678.0
2020-02-21 13:30:00,234.96,235.1,234.68,234.79,7783.0,207.0303,207.1536,206.7835,206.8805,7783.0
2020-02-21 14:00:00,234.71,234.73,234.14,234.73,6333.0,206.81,206.8276,206.3077,206.8276,6333.0
2020-02-21 14:30:00,234.7,235.01,234.58,234.98,6305.0,206.8012,207.0743,206.6954,207.0479,6305.0
2020-02-21 15:00:00,235.11,235.84,234.89,235.78,10314.0,207.1624,207.8057,206.9686,207.7528,10314.0
2020-02-21 15:30:00,235.89,236.53,235.57,236.01,34018.0,207.8497,208.4136,207.5678,207.9554,34018.0
2020-02-24 09:30:00,231.54,233.95,229.98,233.95,22006.0,204.0168,206.1403,202.6422,206.1403,22006.0
2020-02-24 10:00:00,233.79,234.67,233.59,233.89,20844.0,205.9993,206.7747,205.8231,206.0875,20844.0
2020-02-24 10:30:00,233.67,234.59,233.27,234.59,11264.0,205.8936,206.7042,205.5412,206.7042,11264.0
2020-02-24 11:00:00,234.57,236.01,234.48,235.53,13705.0,206.6866,207.9554,206.6073,207.5325,13705.0
2020-02-24 11:30:00,235.69,236.11,235.15,235.38,8225.0,207.6735,208.0436,207.1977,207.4003,8225.0
2020-02-24 12:00:00,235.27,235.52,234.76,235.38,7790.0,207.3034,207.5237,206.854,207.4003,7790.0
2020-02-24 12:30:00,235.15,236.0,234.9,235.01,8112.0,207.1977,207.9466,206.9774,207.0743,8112.0
2020-02-24 13:00:00,234.96,235.33,234.13,235.33,8941.0,207.0303,207.3563,206.2989,207.3563,8941.0
2020-02-24 13:30:00,235.24,236.17,235.17,235.94,7823.0,207.277,208.0964,207.2153,207.8938,7823.0
2020-02-24 14:00:00,236.13,236.37,235.43,236.07,12621.0,208.0612,208.2727,207.4444,208.0083,12621.0
2020-02-24 14:30:00,236.0,236.09,235.58,235.93,22488.0,207.9466,208.0259,207.5766,207.885,22488.0
2020-02-24 15:00:00,235.94,236.14,234.76,234.87,7413.0,207.8938,208.07,206.854,206.951,7413.0
2020-02-24 15:30:00,234.71,235.16,234.24,234.83,60089.0,206.81,207.2065,206.3958,206.9157,60089.0
2020-02-25 09:30:00,235.31,235.86,233.0,233.29,10631.0,207.3387,207.8233,205.3032,205.5588,10631.0
2020-02-25 10:00:00,233.72,233.98,230.36,230.59,12522.0,205.9377,206.1668,202.9771,203.1797,12522.0
2020-02-25 10:30:00,230.81,231.28,228.63,229.76,7999.0,203.3736,203.7877,201.4527,202.4484,7999.0
2020-02-25 11:00:00,229.6,230.41,227.53,228.94,13838.0,202.3074,203.0211,200.4835,201.7259,13838.0
2020-02-25 11:30:00,228.89,229.19,227.73,228.81,10214.0,201.6818,201.9461,200.6597,201.6113,10214.0
2020-02-25 12:00:00,228.93,228.93,226.8,227.2,7487.0,201.717,201.717,199.8402,200.1927,7487.0
2020-02-25 12:30:00,227.05,227.5,225.37,225.4,8150.0,200.0605,200.457,198.5802,198.6067,8150.0
2020-02-25 13:00:00,225.16,225.82,224.25,224.68,9363.0,198.3952,198.9767,197.5934,197.9722,9363.0
2020-02-25 13:30:00,224.56,224.6,223.31,223.43,10027.0,197.8665,197.9018,196.7651,196.8708,10027.0
2020-02-25 14:00:00,223.08,223.13,221.97,222.59,6801.0,196.5624,196.6065,195.5844,196.1307,6801.0
2020-02-25 14:30:00,222.04,224.13,221.63,223.92,15855.0,195.6461,197.4876,195.2848,197.3026,15855.0
2020-02-25 15:00:00,224.03,224.84,223.05,224.15,24849.0,197.3995,198.1132,196.536,197.5052,24849.0
2020-02-25 15:30:00,224.04,224.27,222.17,222.72,61619.0,197.4083,197.611,195.7606,196.2452,61619.0
2020-02-26 09:30:00,224.41,225.36,223.53,223.73,10872.0,197.7343,198.5714,196.9589,197.1352,10872.0
2020-02-26 10:00:00,223.73,225.59,222.87,225.59,14889.0,197.1352,198.7741,196.3774,198.7741,14889.0
2020-02-26 10:30:00,225.02,226.47,224.79,226.12,17890.0,198.2718,199.5495,198.0692,199.2411,17890.0
2020-02-26 11:00:00,226.11,227.29,225.32,226.99,14701.0,199.2323,200.272,198.5362,200.0077,14701.0
2020-02-26 11:30:00,226.98,226.98,224.08,224.33,4842.0,199.9988,199.9988,197.4436,197.6639,4842.0
2020-02-26 12:00:00,224.16,224.25,222.17,223.21,7611.0,197.5141,197.5934,195.7606,196.677,7611.0
2020-02-26 12:30:00,223.52,223.85,222.45,222.92,6835.0,196.9501,197.2409,196.0073,196.4215,6835.0
2020-02-26 13:00:00,222.87,223.12,222.05,222.72,7160.0,196.3774,196.5977,195.6549,196.2452,7160.0
2020-02-26 13:30:00,222.59,222.6,220.29,220.92,14607.0,196.1307,196.1395,194.1041,194.6592,14607.0
2020-02-26 14:00:00,220.96,221.8,220.42,221.31,11250.0,194.6944,195.4346,194.2186,195.0028,11250.0
2020-02-26 14:30:00,220.99,221.27,219.57,219.72,11183.0,194.7209,194.9676,193.4697,193.6018,11183.0
2020-02-26 15:00:00,219.75,220.52,219.03,219.13,9204.0,193.6283,194.3067,192.9939,193.082,9204.0
2020-02-26 15:30:00,219.2,220.1,218.97,219.77,72693.0,193.1437,193.9367,192.941,193.6459,72693.0
2020-02-27 09:30:00,212.98,215.89,211.28,213.98,35075.0,188.561,191.1374,187.0559,189.4464,35075.0
2020-02-27 10:00:00,214.25,215.23,213.13,213.18,21198.0,189.6854,190.553,188.6938,188.7381,21198.0
2020-02-27 10:30:00,212.92,216.55,211.45,216.48,28039.0,188.5079,191.7217,187.2064,191.6597,28039.0
2020-02-27 11:00:00,216.95,217.47,214.76,214.76,19086.0,192.0758,192.5362,190.1369,190.1369,19086.0
2020-02-27 11:30:00,214.81,216.41,214.39,216.41,17037.0,190.1812,191.5978,189.8094,191.5978,17037.0
2020-02-27 12:00:00,216.16,217.94,216.06,217.94,13839.0,191.3764,192.9523,191.2879,192.9523,13839.0
2020-02-27 12:30:00,217.66,219.32,217.1,217.1,9023.0,192.7044,194.1741,192.2086,192.2086,9023.0
2020-02-27 13:00:00,217.27,218.89,216.99,217.77,12615.0,192.3592,193.7934,192.1113,192.8018,12615.0
2020-02-27 13:30:00,218.04,218.68,216.23,216.23,15389.0,193.0409,193.6075,191.4384,191.4384,15389.0
2020-02-27 14:00:00,216.32,217.79,216.0,217.2,15703.0,191.5181,192.8195,191.2348,192.2972,15703.0
2020-02-27 14:30:00,217.21,217.53,216.33,216.44,19707.0,192.306,192.5893,191.5269,191.6243,19707.0
2020-02-27 15:00:00,216.44,217.5,215.85,217.13,74201.0,191.6243,192.5628,191.102,192.2352,74201.0
2020-02-27 15:30:00,217.03,218.02,215.2,215.2,104338.0,192.1467,193.0232,190.5265,190.5265,104338.0
2020-02-28 09:30:00,208.48,212.38,207.07,208.29,25429.0,184.577,188.0298,183.3286,184.4087,25429.0
2020-02-28 10:00:00,207.44,208.95,205.67,205.67,32689.0,183.6562,184.9931,182.0891,182.0891,32689.0
2020-02-28 10:30:00,205.55,208.8,205.03,208.72,40970.0,181.9829,184.8603,181.5225,184.7894,40970.0
2020-02-28 11:00:00,208.72,208.72,205.64,206.66,23930.0,184.7894,184.7894,182.0626,182.9656,23930.0
2020-02-28 11:30:00,206.69,208.59,206.04,206.28,57910.0,182.9922,184.6744,182.4167,182.6292,57910.0
2020-02-28 12:00:00,206.07,206.17,204.74,206.12,27939.0,182.4433,182.5318,181.2658,182.4875,27939.0
2020-02-28 12:30:00,206.0,206.71,204.06,205.74,28507.0,182.3813,183.0099,180.6637,182.1511,28507.0
2020-02-28 13:00:00,205.99,206.22,203.64,205.1,42411.0,182.3725,182.5761,180.2919,181.5845,42411.0
2020-02-28 13:30:00,204.62,205.03,203.0,203.3,42943.0,181.1595,181.5225,179.7253,179.9909,42943.0
2020-02-28 14:00:00,203.34,203.35,202.18,202.81,42728.0,180.0263,180.0351,178.9993,179.5571,42728.0
2020-02-28 14:30:00,203.0,204.61,202.26,203.07,76312.0,179.7253,181.1507,179.0701,179.7872,76312.0
2020-02-28 15:00:00,203.19,204.3,201.12,202.26,44050.0,179.8935,180.8762,178.0608,179.0701,44050.0
2020-02-28 15:30:00,202.31,206.64,200.91,205.86,132771.0,179.1144,182.9479,177.8749,182.2574,132771.0
2020-03-02 09:30:00,207.58,208.05,205.01,205.15,47671.0,183.7802,184.1963,181.5048,181.6288,47671.0
2020-03-02 10:00:00,205.75,205.75,203.03,204.96,24269.0,182.16,182.16,179.7518,181.4605,24269.0
2020-03-02 10:30:00,205.31,208.08,204.42,206.77,30143.0,181.7704,184.2228,180.9825,183.063,30143.0
2020-03-02 11:00:00,206.61,209.0,206.18,208.75,28822.0,182.9214,185.0373,182.5407,184.816,28822.0
2020-03-02 11:30:00,208.82,209.03,208.13,208.72,30687.0,184.878,185.0639,184.2671,184.7894,30687.0
2020-03-02 12:00:00,208.8,208.95,207.58,208.61,19859.0,184.8603,184.9931,183.7802,184.6921,19859.0
2020-03-02 12:30:00,208.65,209.43,207.57,209.14,13738.0,184.7275,185.418,183.7713,185.1613,13738.0
2020-03-02 13:00:00,209.38,209.51,207.89,208.32,8014.0,185.3738,185.4889,184.0546,184.4353,8014.0
2020-03-02 13:30:00,208.38,209.15,207.9,209.03,15350.0,184.4884,185.1701,184.0635,185.0639,15350.0
2020-03-02 14:00:00,209.01,209.02,208.0,208.0,26687.0,185.0462,185.0551,184.152,184.152,26687.0
2020-03-02 14:30:00,207.74,208.35,206.37,207.01,16236.0,183.9218,184.4619,182.7089,183.2755,16236.0
2020-03-02 15:00:00,207.09,208.84,206.95,208.64,35791.0,183.3463,184.8957,183.2224,184.7186,35791.0
2020-03-02 15:30:00,208.6,210.71,208.47,209.65,166350.0,184.6832,186.5513,184.5681,185.6128,166350.0
2020-03-03 09:30:00,210.49,210.77,209.39,210.77,32931.0,186.3565,186.6044,185.3826,186.6044,32931.0
2020-03-03 10:00:00,211.66,216.45,211.65,215.02,86965.0,187.3924,191.6332,187.3835,190.3671,86965.0
2020-03-03 10:30:00,214.02,215.58,213.38,215.45,28114.0,189.4818,190.8629,188.9152,190.7478,28114.0
2020-03-03 11:00:00,215.11,215.76,210.19,211.49,66121.0,190.4468,191.0223,186.0909,187.2419,66121.0
2020-03-03 11:30:00,211.64,215.45,211.31,215.41,30751.0,187.3747,190.7478,187.0825,190.7124,30751.0
2020-03-03 12:00:00,215.24,216.69,213.61,213.85,20977.0,190.5619,191.8457,189.1188,189.3313,20977.0
2020-03-03 12:30:00,214.06,214.44,212.01,212.58,21915.0,189.5172,189.8536,187.7022,188.2069,21915.0
2020-03-03 13:00:00,212.59,212.94,211.73,212.31,15492.0,188.2157,188.5256,187.4543,187.9678,15492.0
2020-03-03 13:30:00,212.56,213.06,208.87,209.4,21051.0,188.1892,188.6318,184.9222,185.3915,21051.0
2020-03-03 14:00:00,209.63,209.63,206.74,209.07,26326.0,185.5951,185.5951,183.0365,185.0993,26326.0
2020-03-03 14:30:00,209.09,209.29,206.37,208.9,35145.0,185.117,185.2941,182.7089,184.9488,35145.0
2020-03-03 15:00:00,208.57,211.74,208.45,211.74,39789.0,184.6566,187.4632,184.5504,187.4632,39789.0
2020-03-03 15:30:00,211.46,211.48,207.42,207.88,96609.0,187.2153,187.233,183.6385,184.0458,96609.0
2020-03-04 09:30:00,212.55,214.36,209.55,212.0,25671.0,188.1803,189.7828,185.5243,187.6934,25671.0
2020-03-04 10:00:00,212.29,216.02,212.29,215.18,19859.0,187.9501,191.2525,187.9501,190.5088,19859.0
2020-03-04 10:30:00,215.87,215.87,212.85,213.22,25053.0,191.1197,191.1197,188.4459,188.7735,25053.0
2020-03-04 11:00:00,213.19,216.59,213.16,216.51,26697.0,188.7469,191.7571,188.7204,191.6863,26697.0
2020-03-04 11:30:00,216.51,216.55,214.96,215.38,8500.0,191.6863,191.7217,190.314,190.6859,8500.0
2020-03-04 12:00:00,215.44,216.39,215.25,216.05,9423.0,190.739,191.5801,190.5708,191.279,9423.0
2020-03-04 12:30:00,216.05,216.8,215.7,216.46,6687.0,191.279,191.943,190.9692,191.642,6687.0
2020-03-04 13:00:00,216.8,218.31,216.79,217.09,17202.0,191.943,193.2799,191.9342,192.1998,17202.0
2020-03-04 13:30:00,217.15,217.87,216.97,217.56,7350.0,192.2529,192.8904,192.0936,192.6159,7350.0
2020-03-04 14:00:00,217.62,218.26,216.59,217.95,7376.0,192.669,193.2356,191.7571,192.9612,7376.0
2020-03-04 14:30:00,218.08,218.65,217.8,218.04,13581.0,193.0763,193.5809,192.8284,193.0409,13581.0
2020-03-04 15:00:00,218.14,219.11,218.0,218.99,11748.0,193.1294,193.9882,193.0055,193.882,11748.0
2020-03-04 15:30:00,219.11,220.67,218.65,219.44,48639.0,193.9882,195.3693,193.5809,194.2804,48639.0
2020-03-05 09:30:00,214.01,215.98,213.04,213.11,16237.0,189.4729,191.2171,188.6141,188.6761,16237.0
2020-03-05 10:00:00,213.26,216.27,213.26,214.66,12128.0,188.8089,191.4738,188.8089,190.0484,12128.0
2020-03-05 10:30:00,214.27,216.46,213.56,215.41,15000.0,189.7031,191.642,189.0745,190.7124,15000.0
2020-03-05 11:00:00,215.16,216.63,214.79,216.04,12907.0,190.4911,191.7925,190.1635,191.2702,12907.0
2020-03-05 11:30:00,216.2,216.53,213.37,213.61,10166.0,191.4118,191.704,188.9063,189.1188,10166.0
2020-03-05 12:00:00,213.51,213.51,211.39,211.86,10997.0,189.0303,189.0303,187.1533,187.5694,10997.0
2020-03-05 12:30:00,212.13,212.34,209.87,210.87,12043.0,187.8085,187.9944,185.8076,186.6929,12043.0
2020-03-05 13:00:00,211.09,211.19,210.14,211.07,6155.0,186.8877,186.9763,186.0466,186.87,6155.0
2020-03-05 13:30:00,211.08,212.26,210.99,211.86,7394.0,186.8789,187.9236,186.7992,187.5694,7394.0
2020-03-05 14:00:00,211.24,211.56,209.2,209.99,7266.0,187.0205,187.3038,185.2144,185.9138,7266.0
2020-03-05 14:30:00,209.98,211.32,209.8,210.71,10780.0,185.905,187.0913,185.7456,186.5513,10780.0
2020-03-05 15:00:00,210.59,210.63,209.51,210.05,12156.0,186.445,186.4805,185.4889,185.967,12156.0
2020-03-05 15:30:00,209.99,211.33,208.32,209.79,57664.0,185.9138,187.1002,184.4353,185.7368,57664.0
2020-03-06 09:30:00,204.15,206.52,203.13,205.82,25848.0,180.7434,182.8417,179.8404,182.2219,25848.0
2020-03-06 10:00:00,205.96,207.26,205.27,207.23,16148.0,182.3459,183.4968,181.735,183.4703,16148.0
2020-03-06 10:30:00,207.55,208.69,205.78,207.16,10867.0,183.7536,184.7629,182.1865,183.4083,10867.0
2020-03-06 11:00:00,207.17,207.81,205.22,205.43,11423.0,183.4172,183.9838,181.6907,181.8767,11423.0
2020-03-06 11:30:00,205.78,206.31,204.17,205.1,9867.0,182.1865,182.6558,180.7611,181.5845,9867.0
2020-03-06 12:00:00,205.15,205.15,202.23,202.9,32817.0,181.6288,181.6288,179.0435,179.6367,32817.0
2020-03-06 12:30:00,202.76,204.59,202.76,203.32,15248.0,179.5128,181.133,179.5128,180.0086,15248.0
2020-03-06 13:00:00,203.35,204.42,202.88,203.71,10916.0,180.0351,180.9825,179.619,180.3539,10916.0
2020-03-06 13:30:00,203.88,204.07,201.96,202.59,18608.0,180.5044,180.6726,178.8045,179.3623,18608.0
2020-03-06 14:00:00,202.51,202.59,201.75,201.92,10599.0,179.2914,179.3623,178.6186,178.7691,10599.0
2020-03-06 14:30:00,201.9,202.06,199.72,200.46,15404.0,178.7514,178.893,176.8213,177.4765,15404.0
2020-03-06 15:00:00,200.42,201.68,199.89,200.75,22830.0,177.4411,178.5566,176.9718,177.7332,22830.0
2020-03-06 15:30:00,200.59,205.14,200.25,204.16,68575.0,177.5916,181.6199,177.2906,180.7523,68575.0
2020-03-09 09:30:00,196.17,200.04,193.12,200.0,22295.0,173.6784,177.1046,170.978,177.0692,22295.0
2020-03-09 10:00:00,199.29,200.35,196.59,199.31,41084.0,176.4406,177.3791,174.0502,176.4583,41084.0
2020-03-09 10:30:00,199.77,201.53,199.6,200.46,24491.0,176.8656,178.4238,176.7151,177.4765,24491.0
2020-03-09 11:00:00,200.01,201.38,198.72,199.95,19917.0,177.0781,178.291,175.936,177.025,19917.0
2020-03-09 11:30:00,199.61,202.57,199.29,200.56,12271.0,176.7239,179.3446,176.4406,177.565,12271.0
2020-03-09 12:00:00,200.68,200.76,198.93,198.99,38814.0,177.6713,177.7421,176.1219,176.175,38814.0
2020-03-09 12:30:00,198.97,198.98,197.13,198.84,16927.0,176.1573,176.1662,174.5283,176.0422,16927.0
2020-03-09 13:00:00,199.01,199.44,197.58,197.76,17211.0,176.1927,176.5734,174.9267,175.0861,17211.0
2020-03-09 13:30:00,197.82,197.82,194.68,194.72,14847.0,175.1392,175.1392,172.3592,172.3946,14847.0
2020-03-09 14:00:00,194.51,195.1,193.0,193.0,7493.0,172.2087,172.731,170.8718,170.8718,7493.0
2020-03-09 14:30:00,192.87,193.75,191.05,193.25,6204.0,170.7567,171.5358,169.1454,171.0931,6204.0
2020-03-09 15:00:00,193.22,194.24,191.23,193.92,25418.0,171.0666,171.9696,169.3047,171.6863,25418.0
2020-03-09 15:30:00,193.83,195.48,192.74,194.28,118091.0,171.6066,173.0675,170.6416,172.005,118091.0
2020-03-10 09:30:00,201.31,204.37,199.09,204.37,32234.0,178.229,180.9382,176.2636,180.9382,32234.0
2020-03-10 10:00:00,203.86,206.43,203.37,206.34,33044.0,180.4867,182.762,180.0528,182.6823,33044.0
2020-03-10 10:30:00,205.92,206.18,202.64,202.76,31404.0,182.3105,182.5407,179.4065,179.5128,31404.0
2020-03-10 11:00:00,202.67,203.06,198.24,198.73,31039.0,179.4331,179.7784,175.511,175.9448,31039.0
2020-03-10 11:30:00,198.03,199.7,196.27,198.45,16006.0,175.3251,176.8036,173.7669,175.6969,16006.0
2020-03-10 12:00:00,199.08,201.53,199.08,199.91,10573.0,176.2547,178.4238,176.2547,176.9895,10573.0
2020-03-10 12:30:00,199.51,200.69,198.77,200.35,10557.0,176.6354,177.6801,175.9803,177.3791,10557.0
2020-03-10 13:00:00,200.35,203.02,199.76,202.84,16412.0,177.3791,179.743,176.8567,179.5836,16412.0
2020-03-10 13:30:00,202.78,203.16,200.33,201.3,13666.0,179.5305,179.8669,177.3614,178.2202,13666.0
2020-03-10 14:00:00,200.98,202.71,200.33,202.58,12445.0,177.9369,179.4685,177.3614,179.3534,12445.0
2020-03-10 14:30:00,202.43,206.44,202.43,204.9,18440.0,179.2206,182.7709,179.2206,181.4074,18440.0
2020-03-10 15:00:00,205.39,207.06,204.83,206.45,13928.0,181.8412,183.3198,181.3454,182.7797,13928.0
2020-03-10 15:30:00,206.23,209.46,205.49,209.32,52303.0,182.5849,185.4446,181.9298,185.3207,52303.0
2020-03-11 09:30:00,203.71,205.19,201.19,203.59,21350.0,180.3539,181.6642,178.1228,180.2476,21350.0
2020-03-11 10:00:00,204.2,204.42,200.15,200.15,20399.0,180.7877,180.9825,177.202,177.202,20399.0
2020-03-11 10:30:00,199.99,200.97,198.51,199.83,17548.0,177.0604,177.928,175.7501,176.9187,17548.0
2020-03-11 11:00:00,199.87,200.26,196.31,196.6,14531.0,176.9541,177.2994,173.8023,174.0591,14531.0
2020-03-11 11:30:00,197.02,197.74,195.86,197.27,16216.0,174.4309,175.0683,173.4039,174.6522,16216.0
2020-03-11 12:00:00,197.27,199.15,196.41,197.04,11586.0,174.6522,176.3167,173.8908,174.4486,11586.0
2020-03-11 12:30:00,197.0,197.12,194.62,195.56,12890.0,174.4132,174.5194,172.3061,173.1383,12890.0
2020-03-11 13:00:00,195.53,196.43,194.7,196.24,12682.0,173.1117,173.9085,172.3769,173.7403,12682.0
2020-03-11 13:30:00,196.26,197.4,195.91,196.95,15379.0,173.758,174.7673,173.4482,174.3689,15379.0
2020-03-11 14:00:00,196.78,197.01,195.31,195.68,10773.0,174.2184,174.422,172.917,173.2445,10773.0
2020-03-11 14:30:00,195.78,196.59,195.05,195.51,16105.0,173.3331,174.0502,172.6868,173.094,16105.0
2020-03-11 15:00:00,195.62,195.86,193.36,195.3,31403.0,173.1914,173.4039,171.1905,172.9081,31403.0
2020-03-11 15:30:00,195.22,199.19,195.05,197.92,94554.0,172.8373,176.3521,172.6868,175.2277,94554.0
2020-03-12 10:00:00,182.45,187.65,181.61,185.48,25480.0,161.5314,166.1352,160.7877,164.214,25480.0
2020-03-12 10:30:00,185.13,189.18,185.12,188.95,33435.0,163.9041,167.4898,163.8953,167.2862,33435.0
2020-03-12 11:00:00,188.77,188.94,185.1,185.94,26155.0,167.1268,167.2773,163.8776,164.6213,26155.0
2020-03-12 11:30:00,185.95,186.34,183.84,184.79,23926.0,164.6301,164.9754,162.762,163.6031,23926.0
2020-03-12 12:00:00,184.93,186.57,183.37,186.32,45690.0,163.7271,165.179,162.3459,164.9577,45690.0
2020-03-12 12:30:00,186.03,189.07,183.04,188.37,18018.0,164.7009,167.3924,162.0538,166.7727,18018.0
2020-03-12 13:00:00,187.61,192.85,186.84,187.92,20893.0,166.0998,170.739,165.4181,166.3742,20893.0
2020-03-12 13:30:00,188.36,188.77,183.23,185.0,15954.0,166.7638,167.1268,162.222,163.789,15954.0
2020-03-12 14:00:00,185.18,185.18,181.05,181.54,40905.0,163.9484,163.9484,160.2919,160.7257,40905.0
2020-03-12 14:30:00,181.03,182.3,179.8,181.06,16894.0,160.2742,161.3986,159.1852,160.3008,16894.0
2020-03-12 15:00:00,181.02,181.94,177.41,177.41,29917.0,160.2654,161.0799,157.0693,157.0693,29917.0
2020-03-12 15:30:00,177.41,179.48,176.54,176.66,57783.0,157.0693,158.9019,156.299,156.4052,57783.0
2020-03-13 09:30:00,184.51,185.69,177.84,178.08,23065.0,163.3552,164.3999,157.45,157.6624,23065.0
2020-03-13 10:00:00,177.81,181.84,177.41,180.27,15963.0,157.4234,160.9913,157.0693,159.6013,15963.0
2020-03-13 10:30:00,179.86,179.86,176.29,176.8,10934.0,159.2384,159.2384,156.0777,156.5292,10934.0
2020-03-13 11:00:00,176.65,177.97,174.03,174.03,7540.0,156.3964,157.5651,154.0768,154.0768,7540.0
2020-03-13 11:30:00,174.01,174.26,171.2,174.26,6299.0,154.0591,154.2804,151.5713,154.2804,6299.0
2020-03-13 12:00:00,174.1,174.1,172.04,172.38,7857.0,154.1388,154.1388,152.3149,152.616,7857.0
2020-03-13 12:30:00,172.01,177.51,172.0,177.17,18256.0,152.2884,157.1578,152.2795,156.8568,18256.0
2020-03-13 13:00:00,176.85,177.75,175.26,177.63,6531.0,156.5735,157.3703,155.1658,157.264,6531.0
2020-03-13 13:30:00,178.0,179.34,176.89,179.13,5113.0,157.5916,158.778,156.6089,158.5921,5113.0
2020-03-13 14:00:00,178.87,178.87,175.91,176.34,8603.0,158.3619,158.3619,155.7412,156.1219,8603.0
2020-03-13 14:30:00,176.27,177.29,174.8,176.19,7856.0,156.06,156.963,154.7585,155.9891,7856.0
2020-03-13 15:00:00,176.58,178.0,175.9,177.43,17014.0,156.3344,157.5916,155.7324,157.087,17014.0
2020-03-13 15:30:00,177.41,179.47,174.22,178.61,83104.0,157.0693,158.8931,154.245,158.1317,83104.0
2020-03-16 09:30:00,163.86,164.93,161.57,163.1,17311.0,145.0728,146.0201,143.0454,144.4,17311.0
2020-03-16 10:00:00,162.92,166.79,160.51,166.21,19445.0,144.2406,147.6669,142.1069,147.1534,19445.0
2020-03-16 10:30:00,166.47,167.96,164.21,165.86,14120.0,147.3836,148.7027,145.3827,146.8435,14120.0
2020-03-16 11:00:00,165.74,170.0,164.0,169.71,14700.0,146.7373,150.5088,145.1968,150.2521,14700.0
2020-03-16 11:30:00,169.71,170.77,168.44,169.2,8329.0,150.2521,151.1906,149.1277,149.8006,8329.0
2020-03-16 12:00:00,169.41,170.63,167.16,167.45,11619.0,149.9865,151.0666,147.9945,148.2512,11619.0
2020-03-16 12:30:00,167.61,168.2,164.39,165.3,10197.0,148.3929,148.9152,145.5421,146.3477,10197.0
2020-03-16 13:00:00,165.31,166.33,164.77,164.9,11591.0,146.3566,147.2596,145.8785,145.9936,11591.0
2020-03-16 13:30:00,164.65,164.99,163.15,163.78,6905.0,145.7722,146.0733,144.4442,145.002,6905.0
2020-03-16 14:00:00,163.72,163.73,161.42,162.34,12025.0,144.9489,144.9577,142.9126,143.7271,12025.0
2020-03-16 14:30:00,162.47,165.23,162.3,164.36,12426.0,143.8422,146.2857,143.6917,145.5155,12426.0
2020-03-16 15:00:00,164.55,164.56,161.13,161.51,20147.0,145.6837,145.6926,142.6558,142.9923,20147.0
2020-03-16 15:30:00,161.12,161.92,156.47,156.67,73342.0,142.647,143.3552,138.5301,138.7072,73342.0
2020-03-17 09:30:00,159.17,161.21,149.02,150.54,35072.0,140.9205,142.7267,131.9343,133.28,35072.0
2020-03-17 10:00:00,150.25,152.16,149.1,152.16,27186.0,133.0233,134.7143,132.0051,134.7143,27186.0
2020-03-17 10:30:00,152.64,154.18,150.0,151.77,18113.0,135.1392,136.5027,132.8019,134.369,18113.0
2020-03-17 11:00:00,151.19,152.76,150.38,152.19,19465.0,133.8555,135.2455,133.1384,134.7408,19465.0
2020-03-17 11:30:00,152.31,155.31,151.49,155.3,18995.0,134.8471,137.5031,134.1211,137.4943,18995.0
2020-03-17 12:00:00,156.24,159.22,155.68,155.87,21351.0,138.3265,140.9648,137.8307,137.9989,21351.0
2020-03-17 12:30:00,156.23,157.17,154.63,155.37,20506.0,138.3176,139.1499,136.9011,137.5562,20506.0
2020-03-17 13:00:00,155.78,156.61,152.46,153.23,21244.0,137.9192,138.6541,134.9799,135.6616,21244.0
2020-03-17 13:30:00,153.0,155.79,151.78,154.77,22703.0,135.458,137.9281,134.3778,137.025,22703.0
2020-03-17 14:00:00,154.51,158.38,153.4,158.38,22542.0,136.7948,140.2211,135.8121,140.2211,22542.0
2020-03-17 14:30:00,158.88,159.75,155.79,156.9,25452.0,140.6638,141.434,137.9281,138.9108,25452.0
2020-03-17 15:00:00,157.15,158.2,155.2,155.58,24171.0,139.1321,140.0618,137.4057,137.7422,24171.0
2020-03-17 15:30:00,155.56,162.65,155.33,161.12,151245.0,137.7244,144.0015,137.5208,142.647,151245.0
2020-03-18 09:30:00,150.19,154.38,148.48,154.1,29891.0,132.9701,136.6797,131.4562,136.4318,29891.0
2020-03-18 10:00:00,154.27,158.29,153.72,156.03,31884.0,136.5823,140.1414,136.0954,138.1406,31884.0
2020-03-18 10:30:00,156.1,156.65,152.25,153.28,26729.0,138.2025,138.6895,134.7939,135.7059,26729.0
2020-03-18 11:00:00,153.04,154.31,150.31,151.75,26745.0,135.4934,136.6178,133.0764,134.3513,26745.0
2020-03-18 11:30:00,152.65,160.0,151.73,158.31,19926.0,135.1481,141.6554,134.3336,140.1591,19926.0
2020-03-18 12:00:00,157.7,158.14,153.22,155.53,30786.0,139.6191,140.0086,135.6527,137.6979,30786.0
2020-03-18 12:30:00,155.79,156.56,154.72,155.96,15947.0,137.9281,138.6098,136.9808,138.0786,15947.0
2020-03-18 13:00:00,155.5,156.6,154.09,154.83,24869.0,137.6713,138.6452,136.423,137.0781,24869.0
2020-03-18 13:30:00,154.77,161.55,154.41,155.0,16546.0,137.025,143.0277,136.7063,137.2287,16546.0
2020-03-18 14:00:00,155.58,157.97,154.6,155.66,12683.0,137.7422,139.8581,136.8745,137.813,12683.0
2020-03-18 14:30:00,155.69,162.43,154.51,162.43,16949.0,137.8395,143.8068,136.7948,143.8068,16949.0
2020-03-18 15:00:00,161.84,164.05,159.51,161.66,16825.0,143.2844,145.241,141.2216,143.1251,16825.0
2020-03-18 15:30:00,160.38,173.35,160.29,172.4,65783.0,141.9918,153.4748,141.9121,152.6337,65783.0
2020-03-19 09:30:00,170.63,185.0,167.91,184.8,30116.0,151.0666,163.789,148.6585,163.612,30116.0
2020-03-19 10:00:00,185.0,195.2,185.0,189.4,13385.0,163.789,172.8196,163.789,167.6846,13385.0
2020-03-19 10:30:00,189.46,189.64,180.98,184.57,10537.0,167.7377,167.897,160.2299,163.4083,10537.0
2020-03-19 11:00:00,182.1,188.53,180.18,186.41,11894.0,161.2215,166.9143,159.5217,165.0374,11894.0
2020-03-19 11:30:00,187.6,187.6,180.05,180.3,22791.0,166.0909,166.0909,159.4066,159.6279,22791.0
2020-03-19 12:00:00,180.29,180.29,173.05,173.13,10508.0,159.6191,159.6191,153.2091,153.28,10508.0
2020-03-19 12:30:00,172.51,178.4,170.72,175.31,24601.0,152.7311,157.9458,151.1463,155.21,24601.0
2020-03-19 13:00:00,174.95,176.61,173.53,174.16,13475.0,154.8913,156.361,153.6341,154.1919,13475.0
2020-03-19 13:30:00,174.28,177.37,173.09,174.88,32764.0,154.2981,157.0338,153.2446,154.8293,32764.0
2020-03-19 14:00:00,175.02,176.06,171.2,171.21,19375.0,154.9533,155.874,151.5713,151.5801,19375.0
2020-03-19 14:30:00,171.61,172.04,170.22,170.93,34900.0,151.9343,152.3149,150.7036,151.3322,34900.0
2020-03-19 15:00:00,171.41,171.58,166.7,170.45,28129.0,151.7572,151.9077,147.5872,150.9072,28129.0
2020-03-19 15:30:00,170.68,171.62,167.79,169.23,58249.0,151.1109,151.9431,148.5522,149.8271,58249.0
2020-03-20 09:30:00,169.68,170.93,164.3,165.28,31106.0,150.2255,151.3322,145.4624,146.33,31106.0
2020-03-20 10:00:00,165.48,168.58,164.54,167.7,12036.0,146.5071,149.2517,145.6749,148.4725,12036.0
2020-03-20 10:30:00,168.91,171.73,167.32,170.58,11947.0,149.5438,152.0405,148.1361,151.0223,11947.0
2020-03-20 11:00:00,170.58,172.28,164.31,165.68,21034.0,151.0223,152.5274,145.4712,146.6841,21034.0
2020-03-20 11:30:00,165.9,168.55,165.13,165.21,4866.0,146.8789,149.2251,146.1972,146.268,4866.0
2020-03-20 12:00:00,165.67,167.92,163.62,165.38,8400.0,146.6753,148.6673,144.8603,146.4185,8400.0
2020-03-20 12:30:00,165.49,170.51,163.29,164.41,10588.0,146.5159,150.9604,144.5682,145.5598,10588.0
2020-03-20 13:00:00,165.49,167.31,163.92,166.97,8001.0,146.5159,148.1273,145.1259,147.8262,8001.0
2020-03-20 13:30:00,166.45,167.27,163.59,164.81,9375.0,147.3659,148.0918,144.8338,145.9139,9375.0
2020-03-20 14:00:00,165.13,167.23,163.63,165.18,7449.0,146.1972,148.0564,144.8692,146.2415,7449.0
2020-03-20 14:30:00,165.97,166.68,160.36,160.7,18863.0,146.9409,147.5695,141.9741,142.2751,18863.0
2020-03-20 15:00:00,161.23,161.74,158.4,161.0,10389.0,142.7444,143.1959,140.2388,142.5407,10389.0
2020-03-20 15:30:00,162.97,164.18,157.05,159.09,56447.0,144.2849,145.3561,139.0436,140.8497,56447.0
2020-03-23 09:30:00,158.01,158.5,148.48,155.4,36895.0,139.8935,140.3274,131.4562,137.5828,36895.0
2020-03-23 10:00:00,155.6,155.6,150.68,154.28,22022.0,137.7599,137.7599,133.404,136.5912,22022.0
2020-03-23 10:30:00,154.18,155.7,150.57,152.75,17005.0,136.5027,137.8484,133.3066,135.2366,17005.0
2020-03-23 11:00:00,153.18,155.16,150.01,150.44,16718.0,135.6173,137.3703,132.8108,133.1915,16718.0
2020-03-23 11:30:00,151.43,152.73,147.14,149.55,9446.0,134.068,135.2189,130.2698,132.4035,9446.0
2020-03-23 12:00:00,149.15,152.05,148.03,151.53,14122.0,132.0494,134.6169,131.0578,134.1565,14122.0
2020-03-23 12:30:00,151.21,158.0,150.52,157.85,17274.0,133.8732,139.8847,133.2623,139.7519,17274.0
2020-03-23 13:00:00,156.4,158.3,153.45,153.45,11160.0,138.4681,140.1503,135.8564,135.8564,11160.0
2020-03-23 13:30:00,153.71,158.54,150.21,151.56,16320.0,136.0866,140.3628,132.9878,134.1831,16320.0
2020-03-23 14:00:00,151.14,154.46,150.4,152.53,15676.0,133.8112,136.7506,133.1561,135.0418,15676.0
2020-03-23 14:30:00,152.01,156.7,150.4,153.81,24773.0,134.5815,138.7337,133.1561,136.1751,24773.0
2020-03-23 15:00:00,153.19,153.77,151.93,153.24,30848.0,135.6262,136.1397,134.5106,135.6704,30848.0
2020-03-23 15:30:00,153.23,156.0,151.94,153.96,52406.0,135.6616,138.114,134.5195,136.3079,52406.0
2020-03-24 09:30:00,162.91,166.39,159.31,160.51,18654.0,144.2317,147.3127,141.0445,142.1069,18654.0
2020-03-24 10:00:00,161.3,163.61,159.96,161.28,15591.0,142.8063,144.8515,141.62,142.7886,15591.0
2020-03-24 10:30:00,160.86,162.59,160.12,161.28,25215.0,142.4168,143.9484,141.7616,142.7886,25215.0
2020-03-24 11:00:00,162.16,164.6,161.83,163.45,8632.0,143.5677,145.728,143.2756,144.7098,8632.0
2020-03-24 11:30:00,163.07,164.3,161.95,162.92,6560.0,144.3734,145.4624,143.3818,144.2406,6560.0
2020-03-24 12:00:00,164.06,168.0,163.37,166.83,12106.0,145.2499,148.7382,144.639,147.7023,12106.0
2020-03-24 12:30:00,167.56,168.96,164.75,165.63,15030.0,148.3486,149.5881,145.8608,146.6399,15030.0
2020-03-24 13:00:00,164.72,164.83,163.03,164.2,11288.0,145.8342,145.9316,144.338,145.3738,11288.0
2020-03-24 13:30:00,164.18,165.1,161.95,162.87,24545.0,145.3561,146.1706,143.3818,144.1963,24545.0
2020-03-24 14:00:00,162.7,163.42,161.79,163.18,21250.0,144.0458,144.6833,143.2402,144.4708,21250.0
2020-03-24 14:30:00,162.65,165.83,162.24,165.19,16943.0,144.0015,146.817,143.6386,146.2503,16943.0
2020-03-24 15:00:00,165.17,165.65,163.13,163.28,23707.0,146.2326,146.6576,144.4265,144.5593,23707.0
2020-03-24 15:30:00,163.52,166.49,162.74,164.93,49050.0,144.7718,147.4013,144.0812,146.0201,49050.0
2020-03-25 09:30:00,167.69,173.17,165.6,166.07,21051.0,148.4637,153.3154,146.6133,147.0294,21051.0
2020-03-25 10:00:00,166.38,168.83,164.52,165.24,16891.0,147.3039,149.473,145.6571,146.2946,16891.0
2020-03-25 10:30:00,165.86,168.95,164.2,168.95,12904.0,146.8435,149.5792,145.3738,149.5792,12904.0
2020-03-25 11:00:00,168.6,171.39,167.86,171.39,21061.0,149.2694,151.7395,148.6142,151.7395,21061.0
2020-03-25 11:30:00,170.26,172.63,169.45,171.5,13308.0,150.739,152.8373,150.0219,151.8369,13308.0
2020-03-25 12:00:00,172.15,176.96,172.15,176.44,7039.0,152.4123,156.6709,152.4123,156.2105,7039.0
2020-03-25 12:30:00,175.59,179.25,175.59,178.34,22345.0,155.4579,158.6983,155.4579,157.8926,22345.0
2020-03-25 13:00:00,178.55,181.76,178.19,178.34,19125.0,158.0786,160.9205,157.7598,157.8926,19125.0
2020-03-25 13:30:00,178.33,179.9,176.64,176.78,49763.0,157.8838,159.2738,156.3875,156.5115,49763.0
2020-03-25 14:00:00,177.32,178.45,175.41,177.36,29736.0,156.9896,157.99,155.2986,157.025,29736.0
2020-03-25 14:30:00,177.34,180.46,177.2,180.06,13826.0,157.0073,159.7696,156.8833,159.4154,13826.0
2020-03-25 15:00:00,180.1,183.08,180.0,182.42,33008.0,159.4508,162.0892,159.3623,161.5048,33008.0
2020-03-25 15:30:00,182.72,183.33,175.75,177.51,79307.0,161.7704,162.3105,155.5996,157.1578,79307.0
2020-03-26 09:30:00,178.17,186.71,177.18,185.09,18316.0,157.7421,165.303,156.8656,163.8687,18316.0
2020-03-26 10:00:00,185.28,188.73,184.7,187.01,17613.0,164.0369,167.0914,163.5234,165.5686,17613.0
2020-03-26 10:30:00,185.86,187.84,183.28,185.34,18661.0,164.5504,166.3034,162.2662,164.0901,18661.0
2020-03-26 11:00:00,185.74,187.4,184.79,186.88,18301.0,164.4442,165.9139,163.6031,165.4535,18301.0
2020-03-26 11:30:00,187.54,189.21,186.34,189.13,12408.0,166.0378,167.5163,164.9754,167.4455,12408.0
2020-03-26 12:00:00,189.34,190.75,186.38,189.74,12446.0,167.6314,168.8798,165.0108,167.9856,12446.0
2020-03-26 12:30:00,190.0,190.96,188.19,189.43,6019.0,168.2158,169.0657,166.6133,167.7111,6019.0
2020-03-26 13:00:00,188.96,189.78,186.53,187.88,7710.0,167.295,168.021,165.1436,166.3388,7710.0
2020-03-26 13:30:00,187.91,190.62,186.71,190.04,10528.0,166.3654,168.7647,165.303,168.2512,10528.0
2020-03-26 14:00:00,190.2,191.48,189.07,190.54,11907.0,168.3928,169.5261,167.3924,168.6939,11907.0
2020-03-26 14:30:00,190.56,194.4,190.22,193.27,17301.0,168.7116,172.1113,168.4105,171.1108,17301.0
2020-03-26 15:00:00,193.2,194.25,192.34,193.73,21955.0,171.0489,171.9785,170.2875,171.5181,21955.0
2020-03-26 15:30:00,193.59,196.7,192.0,195.71,64601.0,171.3942,174.1476,169.9865,173.2711,64601.0
2020-03-27 09:30:00,188.46,190.46,186.16,189.04,34043.0,166.8523,168.623,164.816,167.3658,34043.0
2020-03-27 10:00:00,188.08,188.67,186.55,187.61,23532.0,166.5159,167.0383,165.1613,166.0998,23532.0
2020-03-27 10:30:00,187.36,188.94,187.32,188.64,10013.0,165.8785,167.2773,165.843,167.0117,10013.0
2020-03-27 11:00:00,188.25,188.75,186.34,187.68,13283.0,166.6664,167.1091,164.9754,166.1618,13283.0
2020-03-27 11:30:00,187.53,188.68,185.44,187.63,16429.0,166.029,167.0471,164.1786,166.1175,16429.0
2020-03-27 12:00:00,187.62,190.06,186.73,187.12,19470.0,166.1086,168.2689,165.3207,165.666,19470.0
2020-03-27 12:30:00,187.53,189.41,187.31,188.63,6713.0,166.029,167.6934,165.8342,167.0028,6713.0
2020-03-27 13:00:00,189.04,190.12,187.75,189.29,16497.0,167.3658,168.322,166.2237,167.5872,16497.0
2020-03-27 13:30:00,189.29,190.66,188.83,188.83,4701.0,167.5872,168.8001,167.1799,167.1799,4701.0
2020-03-27 14:00:00,188.37,189.89,187.8,188.83,8063.0,166.7727,168.1184,166.268,167.1799,8063.0
2020-03-27 14:30:00,188.59,189.37,187.34,188.45,9653.0,166.9674,167.658,165.8607,166.8435,9653.0
2020-03-27 15:00:00,188.46,192.77,188.3,191.68,10112.0,166.8523,170.6682,166.7107,169.7031,10112.0
2020-03-27 15:30:00,191.49,191.74,184.61,186.73,95375.0,169.5349,169.7563,163.4438,165.3207,95375.0
2020-03-30 09:30:00,186.5,188.2,184.73,187.96,9620.0,165.1171,166.6221,163.55,166.4097,9620.0
2020-03-30 10:00:00,187.96,191.07,186.55,189.1,10520.0,166.4097,169.1631,165.1613,167.419,10520.0
2020-03-30 10:30:00,188.75,190.35,187.36,187.74,3205.0,167.1091,168.5256,165.8785,166.2149,3205.0
2020-03-30 11:00:00,188.2,190.71,188.2,189.49,5417.0,166.6221,168.8444,166.6221,167.7642,5417.0
2020-03-30 11:30:00,189.92,190.2,188.22,188.95,4800.0,168.1449,168.3928,166.6399,167.2862,4800.0
2020-03-30 12:00:00,188.43,189.09,187.12,189.0,6955.0,166.8258,167.4101,165.666,167.3304,6955.0
2020-03-30 12:30:00,188.77,188.79,187.5,187.98,8566.0,167.1268,167.1445,166.0024,166.4274,8566.0
2020-03-30 13:00:00,188.18,189.67,187.55,189.43,8608.0,166.6044,167.9236,166.0467,167.7111,8608.0
2020-03-30 13:30:00,189.36,190.0,188.22,189.1,51294.0,167.6491,168.2158,166.6399,167.419,51294.0
2020-03-30 14:00:00,188.98,190.63,188.63,189.7,35015.0,167.3127,168.7735,167.0028,167.9502,35015.0
2020-03-30 14:30:00,190.11,190.91,189.1,190.02,4684.0,168.3132,169.0214,167.419,168.2335,4684.0
2020-03-30 15:00:00,190.31,192.25,189.19,189.19,13688.0,168.4902,170.2078,167.4986,167.4986,13688.0
2020-03-30 15:30:00,189.82,192.22,189.36,189.51,83322.0,168.0564,170.1812,167.6491,167.7819,83322.0
2020-03-31 09:30:00,187.6,190.22,185.54,186.54,21937.0,166.0909,168.4105,164.2671,165.1525,21937.0
2020-03-31 10:00:00,185.2,186.71,182.32,182.63,15420.0,163.9661,165.303,161.4163,161.6908,15420.0
2020-03-31 10:30:00,182.89,184.75,180.22,183.4,31822.0,161.921,163.5677,159.5571,162.3725,31822.0
2020-03-31 11:00:00,182.79,183.93,181.77,183.54,16376.0,161.8324,162.8417,160.9294,162.4964,16376.0
2020-03-31 11:30:00,183.58,184.92,183.57,183.84,26319.0,162.5318,163.7182,162.523,162.762,26319.0
2020-03-31 12:00:00,183.5,183.51,180.38,181.37,11621.0,162.461,162.4699,159.6987,160.5752,11621.0
2020-03-31 12:30:00,181.31,182.25,179.53,180.92,18457.0,160.5221,161.3543,158.9462,160.1768,18457.0
2020-03-31 13:00:00,180.83,181.88,179.22,180.58,10694.0,160.0971,161.0268,158.6717,159.8758,10694.0
2020-03-31 13:30:00,180.34,182.69,180.2,182.57,17014.0,159.6633,161.7439,159.5394,161.6376,17014.0
2020-03-31 14:00:00,182.55,186.14,181.85,185.87,25910.0,161.6199,164.7983,161.0002,164.5593,25910.0
2020-03-31 14:30:00,186.06,188.0,185.17,186.98,12631.0,164.7275,166.4451,163.9395,165.542,12631.0
2020-03-31 15:00:00,187.32,187.82,184.42,184.59,23810.0,165.843,166.2857,163.2755,163.426,23810.0
2020-03-31 15:30:00,184.54,185.69,181.07,182.47,79220.0,163.3818,164.3999,160.3096,161.5491,79220.0
2020-04-01 09:30:00,174.6,177.25,174.6,175.8,14405.0,154.5814,156.9276,154.5814,155.6439,14405.0
2020-04-01 10:00:00,175.84,177.83,174.06,174.89,11100.0,155.6793,157.4411,154.1033,154.8382,11100.0
2020-04-01 10:30:00,175.4,176.04,173.77,174.49,12009.0,155.2897,155.8563,153.8466,154.484,12009.0
2020-04-01 11:00:00,175.07,175.61,174.01,175.39,17112.0,154.9975,155.4756,154.0591,155.2809,17112.0
2020-04-01 11:30:00,175.01,177.44,174.73,176.24,16704.0,154.9444,157.0958,154.6965,156.0334,16704.0
2020-04-01 12:00:00,175.8,175.99,174.46,175.0,12592.0,155.6439,155.8121,154.4575,154.9356,12592.0
2020-04-01 12:30:00,175.28,175.82,173.25,173.87,15532.0,155.1835,155.6616,153.3862,153.9351,15532.0
2020-04-01 13:00:00,173.07,173.87,171.92,172.72,8632.0,153.2269,153.9351,152.2087,152.917,8632.0
2020-04-01 13:30:00,172.44,175.04,172.4,175.03,11614.0,152.6691,154.971,152.6337,154.9621,11614.0
2020-04-01 14:00:00,174.58,175.48,173.7,174.48,10133.0,154.5637,155.3605,153.7846,154.4752,10133.0
2020-04-01 14:30:00,174.06,174.68,172.99,174.42,8529.0,154.1033,154.6523,153.156,154.4221,8529.0
2020-04-01 15:00:00,174.47,174.91,172.33,172.68,14118.0,154.4663,154.8559,152.5717,152.8816,14118.0
2020-04-01 15:30:00,172.99,174.35,170.03,172.92,59259.0,153.156,154.3601,150.5354,153.0941,59259.0
2020-04-02 09:30:00,171.95,175.59,171.42,175.59,13659.0,152.2353,155.4579,151.766,155.4579,13659.0
2020-04-02 10:00:00,176.32,179.91,175.57,178.58,7971.0,156.1042,159.2826,155.4402,158.1051,7971.0
2020-04-02 10:30:00,178.58,184.03,178.58,181.13,16317.0,158.1051,162.9302,158.1051,160.3627,16317.0
2020-04-02 11:00:00,181.47,181.87,177.88,180.06,7509.0,160.6638,161.0179,157.4854,159.4154,7509.0
2020-04-02 11:30:00,181.66,182.22,180.01,180.92,8384.0,160.832,161.3278,159.3712,160.1768,8384.0
2020-04-02 12:00:00,179.46,182.54,179.01,180.08,11502.0,158.8842,161.6111,158.4858,159.4331,11502.0
2020-04-02 12:30:00,180.35,181.44,179.82,180.48,5040.0,159.6722,160.6372,159.2029,159.7873,5040.0
2020-04-02 13:00:00,180.49,181.03,177.65,177.68,9018.0,159.7961,160.2742,157.2817,157.3083,9018.0
2020-04-02 13:30:00,177.65,179.02,176.4,176.4,9029.0,157.2817,158.4947,156.1751,156.1751,9029.0
2020-04-02 14:00:00,176.39,176.99,175.65,176.49,9526.0,156.1662,156.6974,155.511,156.2547,9526.0
2020-04-02 14:30:00,176.38,178.03,175.76,178.02,10834.0,156.1574,157.6182,155.6084,157.6093,10834.0
2020-04-02 15:00:00,177.53,178.61,176.48,178.61,14052.0,157.1755,158.1317,156.2459,158.1317,14052.0
2020-04-02 15:30:00,179.02,180.81,177.27,180.54,43936.0,158.4947,160.0794,156.9453,159.8404,43936.0
2020-04-03 09:30:00,178.1,182.95,178.1,181.15,10781.0,157.6801,161.9741,157.6801,160.3805,10781.0
2020-04-03 10:00:00,181.37,181.37,177.57,178.89,3199.0,160.5752,160.5752,157.2109,158.3796,3199.0
2020-04-03 10:30:00,178.52,179.72,177.11,179.18,3498.0,158.052,159.1144,156.8037,158.6363,3498.0
2020-04-03 11:00:00,179.95,179.95,177.94,178.47,2465.0,159.318,159.318,157.5385,158.0077,2465.0
2020-04-03 11:30:00,179.28,180.66,179.28,180.13,9017.0,158.7249,159.9466,158.7249,159.4774,9017.0
2020-04-03 12:00:00,179.42,180.24,178.47,179.02,3490.0,158.8488,159.5748,158.0077,158.4947,3490.0
2020-04-03 12:30:00,179.4,184.09,179.4,183.62,18353.0,158.8311,162.9834,158.8311,162.5673,18353.0
2020-04-03 13:00:00,184.16,184.39,182.25,182.94,12348.0,163.0453,163.249,161.3543,161.9652,12348.0
2020-04-03 13:30:00,183.19,184.49,181.79,183.06,12793.0,162.1866,163.3375,160.9471,162.0715,12793.0
2020-04-03 14:00:00,183.67,183.93,180.05,180.32,12000.0,162.6115,162.8417,159.4066,159.6456,12000.0
2020-04-03 14:30:00,180.46,181.4,178.74,180.71,11823.0,159.7696,160.6018,158.2468,159.9909,11823.0
2020-04-03 15:00:00,180.7,181.55,180.0,180.73,9182.0,159.982,160.7346,159.3623,160.0086,9182.0
2020-04-03 15:30:00,180.83,181.42,179.3,181.3,38309.0,160.0971,160.6195,158.7426,160.5133,38309.0
2020-04-06 09:30:00,187.28,194.61,187.28,194.61,17787.0,165.8076,172.2972,165.8076,172.2972,17787.0
2020-04-06 10:00:00,194.27,195.89,194.04,194.6,19515.0,171.9962,173.4305,171.7926,172.2884,19515.0
2020-04-06 10:30:00,195.33,195.5,192.04,192.06,12662.0,172.9347,173.0852,170.0219,170.0396,12662.0
2020-04-06 11:00:00,192.0,193.05,191.21,192.39,6374.0,169.9865,170.9161,169.287,170.3317,6374.0
2020-04-06 11:30:00,192.39,192.76,190.29,191.06,7641.0,170.3317,170.6593,168.4725,169.1542,7641.0
2020-04-06 12:00:00,191.25,192.12,191.11,191.9,5551.0,169.3224,170.0927,169.1985,169.8979,5551.0
2020-04-06 12:30:00,191.81,192.15,190.4,191.63,6770.0,169.8182,170.1193,168.5699,169.6589,6770.0
2020-04-06 13:00:00,191.6,192.2,191.27,191.97,4640.0,169.6323,170.1635,169.3402,169.9599,4640.0
2020-04-06 13:30:00,191.7,194.0,191.06,193.64,5471.0,169.7209,171.7572,169.1542,171.4384,5471.0
2020-04-06 14:00:00,193.81,193.81,191.62,192.03,10360.0,171.5889,171.5889,169.65,170.013,10360.0
2020-04-06 14:30:00,192.03,193.1,191.66,192.07,8760.0,170.013,170.9603,169.6854,170.0484,8760.0
2020-04-06 15:00:00,192.08,193.39,191.86,192.8,11044.0,170.0573,171.2171,169.8625,170.6947,11044.0
2020-04-06 15:30:00,192.8,195.69,191.98,193.71,53792.0,170.6947,173.2534,169.9688,171.5004,53792.0
2020-04-07 09:30:00,200.08,202.26,196.8,196.81,13075.0,177.1401,179.0701,174.2361,174.245,13075.0
2020-04-07 10:00:00,198.09,198.1,192.27,195.34,12084.0,175.3782,175.3871,170.2255,172.9435,12084.0
2020-04-07 10:30:00,195.45,198.91,195.42,197.74,14588.0,173.0409,176.1042,173.0143,175.0683,14588.0
2020-04-07 11:00:00,197.48,198.64,195.84,196.66,6992.0,174.8382,175.8652,173.3862,174.1122,6992.0
2020-04-07 11:30:00,196.94,197.47,195.59,195.59,9159.0,174.3601,174.8293,173.1649,173.1649,9159.0
2020-04-07 12:00:00,195.69,197.92,195.69,196.87,11299.0,173.2534,175.2277,173.2534,174.2981,11299.0
2020-04-07 12:30:00,197.1,197.24,195.75,196.59,5838.0,174.5017,174.6257,173.3065,174.0502,5838.0
2020-04-07 13:00:00,196.7,196.97,194.66,195.61,3280.0,174.1476,174.3866,172.3415,173.1826,3280.0
2020-04-07 13:30:00,195.55,196.89,195.55,196.25,4538.0,173.1294,174.3158,173.1294,173.7492,4538.0
2020-04-07 14:00:00,196.32,196.7,195.38,196.29,4522.0,173.8112,174.1476,172.9789,173.7846,4522.0
2020-04-07 14:30:00,196.6,196.6,192.77,193.62,5542.0,174.0591,174.0591,170.6682,171.4207,5542.0
2020-04-07 15:00:00,193.61,195.64,192.62,193.28,5518.0,171.4119,173.2091,170.5354,171.1197,5518.0
2020-04-07 15:30:00,192.5,195.28,191.56,191.56,21299.0,170.4291,172.8904,169.5969,169.5969,21299.0
2020-04-08 09:30:00,195.04,197.52,193.91,194.42,4595.0,172.6779,174.8736,171.6775,172.129,4595.0
2020-04-08 10:00:00,194.57,195.81,192.83,195.81,3786.0,172.2618,173.3596,170.7213,173.3596,3786.0
2020-04-08 10:30:00,195.55,197.97,195.1,197.97,11247.0,173.1294,175.272,172.731,175.272,11247.0
2020-04-08 11:00:00,197.69,198.1,196.49,197.51,30582.0,175.0241,175.3871,173.9617,174.8647,30582.0
2020-04-08 11:30:00,197.37,198.08,196.44,196.9,15151.0,174.7408,175.3694,173.9174,174.3247,15151.0
2020-04-08 12:00:00,196.65,197.29,195.36,196.12,25520.0,174.1033,174.6699,172.9612,173.6341,25520.0
2020-04-08 12:30:00,196.52,197.53,196.12,196.66,8936.0,173.9882,174.8824,173.6341,174.1122,8936.0
2020-04-08 13:00:00,196.66,197.07,196.3,196.74,5489.0,174.1122,174.4752,173.7934,174.183,5489.0
2020-04-08 13:30:00,196.74,196.75,194.94,195.11,2802.0,174.183,174.1919,172.5894,172.7399,2802.0
2020-04-08 14:00:00,195.94,197.03,195.94,196.63,5538.0,173.4747,174.4397,173.4747,174.0856,5538.0
2020-04-08 14:30:00,196.75,197.01,195.78,196.54,8227.0,174.1919,174.422,173.3331,174.0059,8227.0
2020-04-08 15:00:00,196.38,197.15,195.89,196.41,10701.0,173.8643,174.546,173.4305,173.8908,10701.0
2020-04-08 15:30:00,196.64,197.27,194.55,195.3,26274.0,174.0945,174.6522,172.2441,172.9081,26274.0
2020-04-09 09:30:00,198.0,198.89,196.57,197.84,26038.0,175.2985,176.0865,174.0325,175.1569,26038.0
2020-04-09 10:00:00,197.81,197.98,195.5,196.15,11443.0,175.1303,175.2808,173.0852,173.6606,11443.0
2020-04-09 10:30:00,195.5,195.73,193.73,194.01,21054.0,173.0852,173.2888,171.5181,171.766,21054.0
2020-04-09 11:00:00,194.26,194.26,191.63,192.64,11804.0,171.9873,171.9873,169.6589,170.5531,11804.0
2020-04-09 11:30:00,192.57,195.14,192.0,195.14,10259.0,170.4911,172.7664,169.9865,172.7664,10259.0
2020-04-09 12:00:00,194.72,196.28,194.69,195.98,7268.0,172.3946,173.7757,172.368,173.5101,7268.0
2020-04-09 12:30:00,195.84,196.15,195.0,195.68,10441.0,173.3862,173.6606,172.6425,173.2445,10441.0
2020-04-09 13:00:00,195.9,196.07,195.13,195.74,7798.0,173.4393,173.5898,172.7576,173.2977,7798.0
2020-04-09 13:30:00,195.87,196.17,194.32,195.15,11297.0,173.4127,173.6784,172.0405,172.7753,11297.0
2020-04-09 14:00:00,195.26,195.37,193.2,194.71,4641.0,172.8727,172.9701,171.0489,172.3857,4641.0
2020-04-09 14:30:00,194.35,194.58,192.15,192.26,17188.0,172.067,172.2707,170.1193,170.2166,17188.0
2020-04-09 15:00:00,192.36,192.81,191.71,192.42,31390.0,170.3052,170.7036,169.7297,170.3583,31390.0
2020-04-09 15:30:00,192.45,192.46,190.87,192.12,83794.0,170.3849,170.3937,168.986,170.0927,83794.0
2020-04-13 09:30:00,192.77,195.16,191.8,194.65,10286.0,170.6682,172.7842,169.8094,172.3326,10286.0
2020-04-13 10:00:00,194.49,196.05,192.36,194.68,7570.0,172.191,173.5721,170.3052,172.3592,7570.0
2020-04-13 10:30:00,194.41,194.51,191.64,192.34,8808.0,172.1201,172.2087,169.6677,170.2875,8808.0
2020-04-13 11:00:00,192.11,194.14,190.87,194.14,6813.0,170.0838,171.8811,168.986,171.8811,6813.0
2020-04-13 11:30:00,193.63,194.06,191.86,192.42,14955.0,171.4296,171.8103,169.8625,170.3583,14955.0
2020-04-13 12:00:00,192.44,194.7,192.44,193.98,5279.0,170.376,172.3769,170.376,171.7394,5279.0
2020-04-13 12:30:00,193.55,193.55,191.45,192.11,1854.0,171.3587,171.3587,169.4995,170.0838,1854.0
2020-04-13 13:00:00,192.06,192.38,191.53,191.71,2279.0,170.0396,170.3229,169.5703,169.7297,2279.0
2020-04-13 13:30:00,191.06,193.74,191.06,193.22,3973.0,169.1542,171.527,169.1542,171.0666,3973.0
2020-04-13 14:00:00,192.96,194.74,192.95,194.74,6451.0,170.8364,172.4123,170.8275,172.4123,6451.0
2020-04-13 14:30:00,194.76,195.21,193.88,194.64,8298.0,172.43,172.8284,171.6509,172.3238,8298.0
2020-04-13 15:00:00,194.33,195.11,193.53,194.83,7719.0,172.0493,172.7399,171.341,172.492,7719.0
2020-04-13 15:30:00,195.11,195.93,194.59,194.93,38986.0,172.7399,173.4659,172.2795,172.5805,38986.0
2020-04-14 09:30:00,198.41,200.48,194.96,195.19,17075.0,175.6615,177.4942,172.6071,172.8107,17075.0
2020-04-14 10:00:00,195.53,198.73,195.14,198.44,2707.0,173.1117,175.9448,172.7664,175.6881,2707.0
2020-04-14 10:30:00,197.83,198.21,196.5,197.89,3913.0,175.148,175.4845,173.9705,175.2011,3913.0
2020-04-14 11:00:00,197.76,198.51,196.42,197.64,3658.0,175.0861,175.7501,173.8997,174.9798,3658.0
2020-04-14 11:30:00,197.8,197.98,196.52,196.53,4780.0,175.1215,175.2808,173.9882,173.9971,4780.0
2020-04-14 12:00:00,197.22,197.79,196.84,197.78,4667.0,174.608,175.1126,174.2715,175.1038,4667.0
2020-04-14 12:30:00,197.58,198.02,195.41,195.44,9083.0,174.9267,175.3162,173.0055,173.032,9083.0
2020-04-14 13:00:00,195.18,195.81,194.91,195.43,3122.0,172.8019,173.3596,172.5628,173.0232,3122.0
2020-04-14 13:30:00,195.76,197.2,195.21,197.2,8774.0,173.3154,174.5903,172.8284,174.5903,8774.0
2020-04-14 14:00:00,196.78,197.86,196.05,197.34,12176.0,174.2184,175.1746,173.5721,174.7142,12176.0
2020-04-14 14:30:00,197.62,197.67,196.86,197.22,4780.0,174.9621,175.0064,174.2892,174.608,4780.0
2020-04-14 15:00:00,197.32,197.32,196.49,196.75,8881.0,174.6965,174.6965,173.9617,174.1919,8881.0
2020-04-14 15:30:00,197.15,197.62,196.65,197.02,33795.0,174.546,174.9621,174.1033,174.4309,33795.0
2020-04-15 09:30:00,194.28,195.04,190.01,191.02,10043.0,172.005,172.6779,168.2246,169.1188,10043.0
2020-04-15 10:00:00,191.97,191.97,188.23,188.66,7909.0,169.9599,169.9599,166.6487,167.0294,7909.0
2020-04-15 10:30:00,188.75,189.64,187.77,189.51,7036.0,167.1091,167.897,166.2414,167.7819,7036.0
2020-04-15 11:00:00,189.5,190.42,188.23,190.3,9179.0,167.7731,168.5876,166.6487,168.4814,9179.0
2020-04-15 11:30:00,190.78,191.42,189.46,190.69,12904.0,168.9063,169.473,167.7377,168.8267,12904.0
2020-04-15 12:00:00,190.71,190.88,189.95,190.44,3917.0,168.8444,168.9949,168.1715,168.6053,3917.0
2020-04-15 12:30:00,190.2,190.97,189.94,190.69,5865.0,168.3928,169.0746,168.1626,168.8267,5865.0
2020-04-15 13:00:00,190.98,192.08,190.7,191.12,6228.0,169.0834,170.0573,168.8355,169.2074,6228.0
2020-04-15 13:30:00,191.19,191.83,190.57,190.57,5135.0,169.2693,169.8359,168.7204,168.7204,5135.0
2020-04-15 14:00:00,190.88,192.23,190.88,192.23,6416.0,168.9949,170.1901,168.9949,170.1901,6416.0
2020-04-15 14:30:00,192.1,193.16,191.71,192.49,5063.0,170.075,171.0135,169.7297,170.4203,5063.0
2020-04-15 15:00:00,192.34,192.6,190.8,191.27,10200.0,170.2875,170.5177,168.924,169.3402,10200.0
2020-04-15 15:30:00,191.36,191.39,189.62,191.05,45524.0,169.4198,169.4464,167.8793,169.1454,45524.0
2020-04-16 09:30:00,190.95,192.05,189.8,190.12,4321.0,169.0568,170.0307,168.0387,168.322,4321.0
2020-04-16 10:00:00,190.11,192.08,189.48,192.08,4727.0,168.3132,170.0573,167.7554,170.0573,4727.0
2020-04-16 10:30:00,192.08,192.47,190.77,192.13,5332.0,170.0573,170.4026,168.8975,170.1016,5332.0
2020-04-16 11:00:00,191.95,193.65,191.94,193.26,3587.0,169.9422,171.4473,169.9333,171.102,3587.0
2020-04-16 11:30:00,192.62,193.44,192.24,193.34,3067.0,170.5354,171.2614,170.1989,171.1728,3067.0
2020-04-16 12:00:00,192.99,193.32,191.7,192.07,9053.0,170.863,171.1551,169.7209,170.0484,9053.0
2020-04-16 12:30:00,191.63,192.85,191.42,192.85,7564.0,169.6589,170.739,169.473,170.739,7564.0
2020-04-16 13:00:00,192.72,193.03,192.01,192.81,6776.0,170.6239,170.8984,169.9953,170.7036,6776.0
2020-04-16 13:30:00,192.51,192.93,191.78,192.52,5211.0,170.438,170.8098,169.7917,170.4468,5211.0
2020-04-16 14:00:00,192.08,193.14,192.08,192.59,6858.0,170.0573,170.9958,170.0573,170.5088,6858.0
2020-04-16 14:30:00,192.83,193.93,192.83,193.19,5636.0,170.7213,171.6952,170.7213,171.04,5636.0
2020-04-16 15:00:00,193.08,193.52,192.7,192.7,13652.0,170.9426,171.3322,170.6062,170.6062,13652.0
2020-04-16 15:30:00,192.83,194.14,192.36,192.49,48694.0,170.7213,171.8811,170.3052,170.4203,48694.0
2020-04-17 09:30:00,197.01,198.42,195.27,197.64,22005.0,174.422,175.6704,172.8815,174.9798,22005.0
2020-04-17 10:00:00,197.04,198.6,196.08,196.9,8123.0,174.4486,175.8297,173.5987,174.3247,8123.0
2020-04-17 10:30:00,195.94,196.59,194.87,196.38,6944.0,173.4747,174.0502,172.5274,173.8643,6944.0
2020-04-17 11:00:00,195.9,196.51,194.8,195.48,17623.0,173.4393,173.9794,172.4654,173.0675,17623.0
2020-04-17 11:30:00,195.63,196.55,195.05,195.72,10116.0,173.2003,174.0148,172.6868,173.2799,10116.0
2020-04-17 12:00:00,195.73,197.0,195.73,196.38,7505.0,173.2888,174.4132,173.2888,173.8643,7505.0
2020-04-17 12:30:00,196.65,198.46,196.43,197.37,5641.0,174.1033,175.7058,173.9085,174.7408,5641.0
2020-04-17 13:00:00,197.18,198.84,197.09,197.14,6190.0,174.5726,176.0422,174.4929,174.5371,6190.0
2020-04-17 13:30:00,197.51,197.86,197.0,197.39,9653.0,174.8647,175.1746,174.4132,174.7585,9653.0
2020-04-17 14:00:00,197.49,197.63,196.57,196.71,8430.0,174.847,174.971,174.0325,174.1564,8430.0
2020-04-17 14:30:00,196.15,196.48,193.35,194.74,36077.0,173.6606,173.9528,171.1817,172.4123,36077.0
2020-04-17 15:00:00,194.41,196.03,194.11,195.14,35525.0,172.1201,173.5544,171.8545,172.7664,35525.0
2020-04-17 15:30:00,195.08,196.06,193.01,195.96,122244.0,172.7133,173.581,170.8807,173.4924,122244.0
2020-04-20 09:30:00,195.52,196.16,193.95,195.37,23788.0,173.1029,173.6695,171.7129,172.9701,23788.0
2020-04-20 10:00:00,195.4,196.13,193.44,194.05,13942.0,172.9966,173.6429,171.2614,171.8014,13942.0
2020-04-20 10:30:00,193.98,194.82,193.81,194.38,18948.0,171.7394,172.4831,171.5889,172.0936,18948.0
2020-04-20 11:00:00,194.48,195.0,193.91,193.91,24394.0,172.1821,172.6425,171.6775,171.6775,24394.0
2020-04-20 11:30:00,193.91,194.32,193.91,194.09,22487.0,171.6775,172.0405,171.6775,171.8368,22487.0
2020-04-20 12:00:00,194.09,194.38,193.67,194.33,7292.0,171.8368,172.0936,171.465,172.0493,7292.0
2020-04-20 12:30:00,194.34,194.91,194.2,194.23,14183.0,172.0582,172.5628,171.9342,171.9608,14183.0
2020-04-20 13:00:00,194.26,194.8,193.92,194.76,8121.0,171.9873,172.4654,171.6863,172.43,8121.0
2020-04-20 13:30:00,194.75,195.17,194.6,194.96,3117.0,172.4212,172.793,172.2884,172.6071,3117.0
2020-04-20 14:00:00,195.06,195.25,192.59,192.59,9799.0,172.6956,172.8638,170.5088,170.5088,9799.0
2020-04-20 14:30:00,192.84,193.89,192.4,192.43,6139.0,170.7301,171.6598,170.3406,170.3672,6139.0
2020-04-20 15:00:00,192.75,193.28,192.49,193.28,5947.0,170.6505,171.1197,170.4203,171.1197,5947.0
2020-04-20 15:30:00,193.14,194.03,192.02,192.41,35622.0,170.9958,171.7837,170.0042,170.3495,35622.0
2020-04-21 09:30:00,188.91,190.76,187.78,190.76,9583.0,167.2507,168.8886,166.2503,168.8886,9583.0
2020-04-21 10:00:00,190.45,190.45,189.59,190.33,10980.0,168.6142,168.6142,167.8528,168.5079,10980.0
2020-04-21 10:30:00,189.57,189.69,187.38,187.38,12337.0,167.8351,167.9413,165.8962,165.8962,12337.0
2020-04-21 11:00:00,187.51,187.51,185.0,185.04,8953.0,166.0113,166.0113,163.789,163.8244,8953.0
2020-04-21 11:30:00,185.39,185.83,184.0,184.41,5562.0,164.1343,164.5239,162.9037,163.2667,5562.0
2020-04-21 12:00:00,184.0,184.47,183.09,183.31,5358.0,162.9037,163.3198,162.098,162.2928,5358.0
2020-04-21 12:30:00,182.94,183.11,181.93,182.52,9063.0,161.9652,162.1157,161.071,161.5934,9063.0
2020-04-21 13:00:00,182.98,183.72,182.68,183.53,9135.0,162.0006,162.6558,161.735,162.4876,9135.0
2020-04-21 13:30:00,183.43,184.01,182.92,183.47,5899.0,162.399,162.9125,161.9475,162.4345,5899.0
2020-04-21 14:00:00,183.3,184.67,183.18,183.79,11219.0,162.2839,163.4969,162.1777,162.7178,11219.0
2020-04-21 14:30:00,183.45,183.45,182.55,183.0,18513.0,162.4167,162.4167,161.6199,162.0183,18513.0
2020-04-21 15:00:00,182.91,184.2,182.74,184.05,19298.0,161.9387,163.0808,161.7882,162.948,19298.0
2020-04-21 15:30:00,184.02,185.0,183.57,184.42,67605.0,162.9214,163.789,162.523,163.2755,67605.0
2020-04-22 09:30:00,188.66,189.62,188.25,188.82,12948.0,167.0294,167.8793,166.6664,167.1711,12948.0
2020-04-22 10:00:00,188.98,189.92,188.55,189.37,15321.0,167.3127,168.1449,166.932,167.658,15321.0
2020-04-22 10:30:00,189.51,189.88,187.09,187.42,6813.0,167.7819,168.1095,165.6394,165.9316,6813.0
2020-04-22 11:00:00,187.31,187.59,185.38,185.39,15143.0,165.8342,166.0821,164.1255,164.1343,15143.0
2020-04-22 11:30:00,185.42,186.45,185.21,185.79,5800.0,164.1609,165.0728,163.975,164.4885,5800.0
2020-04-22 12:00:00,186.26,187.1,186.18,186.97,7651.0,164.9046,165.6483,164.8337,165.5332,7651.0
2020-04-22 12:30:00,186.93,186.93,185.7,185.89,5287.0,165.4978,165.4978,164.4088,164.577,5287.0
2020-04-22 13:00:00,186.15,186.74,185.5,186.74,5805.0,164.8072,165.3295,164.2317,165.3295,5805.0
2020-04-22 13:30:00,186.92,186.95,186.1,186.28,6260.0,165.4889,165.5155,164.7629,164.9223,6260.0
2020-04-22 14:00:00,186.55,186.68,185.57,185.97,6766.0,165.1613,165.2764,164.2937,164.6478,6766.0
2020-04-22 14:30:00,185.94,186.78,185.74,186.03,10650.0,164.6213,165.365,164.4442,164.7009,10650.0
2020-04-22 15:00:00,186.22,187.02,185.97,186.72,7607.0,164.8692,165.5774,164.6478,165.3118,7607.0
2020-04-22 15:30:00,186.92,187.37,186.01,186.02,31896.0,165.4889,165.8873,164.6832,164.6921,31896.0
2020-04-23 09:30:00,187.18,189.6,187.18,189.46,8982.0,165.7191,167.8616,165.7191,167.7377,8982.0
2020-04-23 10:00:00,189.68,189.71,188.44,188.5,10365.0,167.9325,167.959,166.8346,166.8877,10365.0
2020-04-23 10:30:00,188.49,189.97,188.07,188.94,9855.0,166.8789,168.1892,166.507,167.2773,9855.0
2020-04-23 11:00:00,189.01,189.01,187.51,188.02,4968.0,167.3393,167.3393,166.0113,166.4628,4968.0
2020-04-23 11:30:00,188.06,188.61,187.47,188.57,6963.0,166.4982,166.9851,165.9758,166.9497,6963.0
2020-04-23 12:00:00,188.45,189.38,188.37,188.61,8977.0,166.8435,167.6669,166.7727,166.9851,8977.0
2020-04-23 12:30:00,188.65,188.83,185.48,186.6,24934.0,167.0205,167.1799,164.214,165.2056,24934.0
2020-04-23 13:00:00,186.86,188.52,186.29,186.62,5226.0,165.4358,166.9055,164.9311,165.2233,5226.0
2020-04-23 13:30:00,187.09,187.5,186.49,186.81,3361.0,165.6394,166.0024,165.1082,165.3915,3361.0
2020-04-23 14:00:00,186.63,187.64,186.45,187.48,8286.0,165.2321,166.1263,165.0728,165.9847,8286.0
2020-04-23 14:30:00,187.41,187.57,186.18,186.98,5992.0,165.9227,166.0644,164.8337,165.542,5992.0
2020-04-23 15:00:00,186.85,187.15,185.92,186.31,5906.0,165.4269,165.6925,164.6036,164.9488,5906.0
2020-04-23 15:30:00,186.32,188.33,186.0,186.43,34431.0,164.9577,166.7372,164.6744,165.0551,34431.0
2020-04-24 09:30:00,188.12,188.18,185.67,186.7,8296.0,166.5513,166.6044,164.3822,165.2941,8296.0
2020-04-24 10:00:00,186.37,186.8,185.5,185.89,3550.0,165.002,165.3827,164.2317,164.577,3550.0
2020-04-24 10:30:00,186.09,186.74,185.92,186.0,3910.0,164.7541,165.3295,164.6036,164.6744,3910.0
2020-04-24 11:00:00,185.56,185.65,183.92,184.79,8388.0,164.2848,164.3645,162.8329,163.6031,8388.0
2020-04-24 11:30:00,184.94,185.41,184.7,185.41,5757.0,163.7359,164.152,163.5234,164.152,5757.0
2020-04-24 12:00:00,185.25,185.25,184.13,184.31,3896.0,164.0104,164.0104,163.0188,163.1781,3896.0
2020-04-24 12:30:00,184.22,184.35,183.85,184.2,5416.0,163.0985,163.2136,162.7709,163.0808,5416.0
2020-04-24 13:00:00,184.02,184.02,183.34,183.76,6226.0,162.9214,162.9214,162.3194,162.6912,6226.0
2020-04-24 13:30:00,183.68,185.05,183.63,185.0,7102.0,162.6204,163.8333,162.5761,163.789,7102.0
2020-04-24 14:00:00,184.94,185.47,184.57,184.82,9166.0,163.7359,164.2051,163.4083,163.6297,9166.0
2020-04-24 14:30:00,184.86,185.09,184.16,184.37,8401.0,163.6651,163.8687,163.0453,163.2313,8401.0
2020-04-24 15:00:00,184.07,184.74,183.99,184.43,12579.0,162.9657,163.5588,162.8948,163.2844,12579.0
2020-04-24 15:30:00,184.48,185.48,184.04,184.51,38780.0,163.3287,164.214,162.9391,163.3552,38780.0
2020-04-27 09:30:00,185.66,185.96,184.05,184.4,8835.0,164.3734,164.639,162.948,163.2578,8835.0
2020-04-27 10:00:00,184.43,185.61,184.15,185.61,65523.0,163.2844,164.3291,163.0365,164.3291,65523.0
2020-04-27 10:30:00,185.97,186.18,184.98,185.42,14061.0,164.6478,164.8337,163.7713,164.1609,14061.0
2020-04-27 11:00:00,185.53,185.98,184.9,185.69,30956.0,164.2583,164.6567,163.7005,164.3999,30956.0
2020-04-27 11:30:00,185.85,188.02,185.7,188.02,26163.0,164.5416,166.4628,164.4088,166.4628,26163.0
2020-04-27 12:00:00,188.16,188.3,187.52,188.01,15672.0,166.5867,166.7107,166.0201,166.4539,15672.0
2020-04-27 12:30:00,187.93,188.09,187.14,187.25,13181.0,166.3831,166.5248,165.6837,165.7811,13181.0
2020-04-27 13:00:00,187.19,187.48,186.89,187.36,10299.0,165.7279,165.9847,165.4623,165.8785,10299.0
2020-04-27 13:30:00,187.2,187.6,186.69,187.56,9393.0,165.7368,166.0909,165.2853,166.0555,9393.0
2020-04-27 14:00:00,187.78,188.65,187.72,188.54,7718.0,166.2503,167.0205,166.1972,166.9232,7718.0
2020-04-27 14:30:00,188.73,188.81,188.39,188.69,7689.0,167.0914,167.1622,166.7904,167.056,7689.0
2020-04-27 15:00:00,188.89,189.03,188.46,188.85,12699.0,167.233,167.357,166.8523,167.1976,12699.0
2020-04-27 15:30:00,188.84,189.64,188.1,188.19,29355.0,167.1888,167.897,166.5336,166.6133,29355.0
2020-04-28 09:30:00,187.56,191.62,187.56,189.84,33631.0,166.0555,169.65,166.0555,168.0741,33631.0
2020-04-28 10:00:00,189.67,191.36,189.45,190.0,23769.0,167.9236,169.4198,167.7288,168.2158,23769.0
2020-04-28 10:30:00,190.32,190.52,187.3,187.3,13782.0,168.4991,168.6761,165.8253,165.8253,13782.0
2020-04-28 11:00:00,187.32,188.4,187.32,188.23,10369.0,165.843,166.7992,165.843,166.6487,10369.0
2020-04-28 11:30:00,188.13,189.31,187.45,189.31,26657.0,166.5602,167.6049,165.9581,167.6049,26657.0
2020-04-28 12:00:00,189.35,190.42,188.95,189.12,24911.0,167.6403,168.5876,167.2862,167.4367,24911.0
2020-04-28 12:30:00,189.03,189.42,188.73,189.33,15735.0,167.357,167.7023,167.0914,167.6226,15735.0
2020-04-28 13:00:00,189.32,189.85,189.18,189.85,8071.0,167.6137,168.083,167.4898,168.083,8071.0
2020-04-28 13:30:00,189.85,191.01,189.73,190.43,8492.0,168.083,169.11,167.9767,168.5965,8492.0
2020-04-28 14:00:00,190.52,192.74,190.46,192.74,8610.0,168.6761,170.6416,168.623,170.6416,8610.0
2020-04-28 14:30:00,192.73,192.96,192.38,192.87,8016.0,170.6328,170.8364,170.3229,170.7567,8016.0
2020-04-28 15:00:00,192.76,193.2,192.16,192.76,8356.0,170.6593,171.0489,170.1281,170.6593,8356.0
2020-04-28 15:30:00,192.84,192.91,190.98,191.17,28283.0,170.7301,170.7921,169.0834,169.2516,28283.0
2020-04-29 09:30:00,194.99,195.36,193.08,194.59,10342.0,172.6336,172.9612,170.9426,172.2795,10342.0
2020-04-29 10:00:00,194.49,194.66,191.04,191.41,13473.0,172.191,172.3415,169.1365,169.4641,13473.0
2020-04-29 10:30:00,191.28,192.91,190.66,192.73,11435.0,169.349,170.7921,168.8001,170.6328,11435.0
2020-04-29 11:00:00,192.77,194.81,192.55,194.43,8437.0,170.6682,172.4743,170.4734,172.1378,8437.0
2020-04-29 11:30:00,194.57,195.22,194.47,194.92,21145.0,172.2618,172.8373,172.1733,172.5717,21145.0
2020-04-29 12:00:00,194.81,196.2,194.8,195.72,20715.0,172.4743,173.7049,172.4654,173.2799,20715.0
2020-04-29 12:30:00,195.64,196.57,195.51,196.57,11288.0,173.2091,174.0325,173.094,174.0325,11288.0
2020-04-29 13:00:00,196.64,197.54,196.63,197.39,4389.0,174.0945,174.8913,174.0856,174.7585,4389.0
2020-04-29 13:30:00,197.28,197.79,196.39,196.39,9530.0,174.6611,175.1126,173.8731,173.8731,9530.0
2020-04-29 14:00:00,196.8,196.8,195.49,196.66,9901.0,174.2361,174.2361,173.0763,174.1122,9901.0
2020-04-29 14:30:00,196.71,196.96,196.11,196.37,6868.0,174.1564,174.3778,173.6252,173.8554,6868.0
2020-04-29 15:00:00,196.68,196.89,195.53,196.59,12113.0,174.1299,174.3158,173.1117,174.0502,12113.0
2020-04-29 15:30:00,196.74,196.75,195.32,195.74,37660.0,174.183,174.1919,172.9258,173.2977,37660.0
2020-04-30 09:30:00,192.97,192.97,189.42,190.17,10069.0,170.8452,170.8452,167.7023,168.3663,10069.0
2020-04-30 10:00:00,190.36,190.85,188.84,190.51,15874.0,168.5345,168.9683,167.1888,168.6673,15874.0
2020-04-30 10:30:00,191.15,191.68,190.45,191.15,8996.0,169.2339,169.7031,168.6142,169.2339,8996.0
2020-04-30 11:00:00,190.98,191.61,190.26,190.26,4716.0,169.0834,169.6412,168.446,168.446,4716.0
2020-04-30 11:30:00,190.34,190.72,189.35,190.06,9307.0,168.5168,168.8532,167.6403,168.2689,9307.0
2020-04-30 12:00:00,189.89,190.16,188.71,188.96,11468.0,168.1184,168.3574,167.0737,167.295,11468.0
2020-04-30 12:30:00,189.03,189.63,188.25,189.4,9080.0,167.357,167.8882,166.6664,167.6846,9080.0
2020-04-30 13:00:00,189.35,189.68,188.77,189.23,6529.0,167.6403,167.9325,167.1268,167.534,6529.0
2020-04-30 13:30:00,189.0,189.52,188.47,189.52,9302.0,167.3304,167.7908,166.8612,167.7908,9302.0
2020-04-30 14:00:00,189.57,190.42,189.57,190.38,9017.0,167.8351,168.5876,167.8351,168.5522,9017.0
2020-04-30 14:30:00,190.5,191.27,190.12,191.16,11109.0,168.6584,169.3402,168.322,169.2428,11109.0
2020-04-30 15:00:00,191.24,191.53,190.73,190.9,21460.0,169.3136,169.5703,168.8621,169.0126,21460.0
2020-04-30 15:30:00,190.82,192.04,190.21,191.18,39971.0,168.9418,170.0219,168.4017,169.2605,39971.0
2020-05-01 09:30:00,188.58,189.33,183.94,184.4,24220.0,166.9586,167.6226,162.8506,163.2578,24220.0
2020-05-01 10:00:00,184.92,185.2,182.11,183.25,25411.0,163.7182,163.9661,161.2304,162.2397,25411.0
2020-05-01 10:30:00,183.54,188.46,182.97,185.93,35761.0,162.4964,166.8523,161.9918,164.6124,35761.0
2020-05-01 11:00:00,185.68,186.63,185.19,185.36,16327.0,164.3911,165.2321,163.9573,164.1078,16327.0
2020-05-01 11:30:00,185.25,186.11,184.12,184.38,11472.0,164.0104,164.7718,163.0099,163.2401,11472.0
2020-05-01 12:00:00,184.24,185.4,184.24,184.49,13073.0,163.1162,164.1432,163.1162,163.3375,13073.0
2020-05-01 12:30:00,184.49,185.14,184.48,185.14,8405.0,163.3375,163.913,163.3287,163.913,8405.0
2020-05-01 13:00:00,185.42,186.21,185.11,186.2,8205.0,164.1609,164.8603,163.8864,164.8515,8205.0
2020-05-01 13:30:00,186.05,186.37,185.21,185.57,9167.0,164.7186,165.002,163.975,164.2937,9167.0
2020-05-01 14:00:00,185.45,186.98,185.27,186.98,9068.0,164.1874,165.542,164.0281,165.542,9068.0
2020-05-01 14:30:00,186.69,187.13,186.55,187.02,14273.0,165.2853,165.6748,165.1613,165.5774,14273.0
2020-05-01 15:00:00,187.01,187.05,186.15,186.99,16429.0,165.5686,165.604,164.8072,165.5509,16429.0
2020-05-01 15:30:00,187.06,187.22,184.91,185.86,62667.0,165.6128,165.7545,163.7094,164.5504,62667.0
2020-05-04 09:30:00,183.84,183.84,180.74,181.08,11568.0,162.762,162.762,160.0175,160.3185,11568.0
2020-05-04 10:00:00,181.23,181.28,179.15,179.27,8532.0,160.4513,160.4955,158.6098,158.716,8532.0
2020-05-04 10:30:00,179.23,179.37,178.4,178.4,9343.0,158.6806,158.8045,157.9458,157.9458,9343.0
2020-05-04 11:00:00,178.38,178.38,177.22,177.25,9789.0,157.928,157.928,156.901,156.9276,9789.0
2020-05-04 11:30:00,177.28,178.07,176.83,177.29,9237.0,156.9542,157.6536,156.5558,156.963,9237.0
2020-05-04 12:00:00,177.33,178.37,177.11,178.02,5474.0,156.9984,157.9192,156.8037,157.6093,5474.0
2020-05-04 12:30:00,178.22,178.29,177.3,178.24,10681.0,157.7864,157.8484,156.9719,157.8041,10681.0
2020-05-04 13:00:00,178.27,178.37,177.3,177.5,10242.0,157.8307,157.9192,156.9719,157.1489,10242.0
2020-05-04 13:30:00,177.5,177.52,176.24,176.6,15273.0,157.1489,157.1666,156.0334,156.3521,15273.0
2020-05-04 14:00:00,176.54,178.12,176.41,177.84,11370.0,156.299,157.6979,156.1839,157.45,11370.0
2020-05-04 14:30:00,178.01,179.92,177.72,179.87,28221.0,157.6005,159.2915,157.3437,159.2472,28221.0
2020-05-04 15:00:00,179.84,179.85,179.18,179.63,10886.0,159.2206,159.2295,158.6363,159.0347,10886.0
2020-05-04 15:30:00,179.54,180.28,179.28,180.11,44089.0,158.955,159.6102,158.7249,159.4597,44089.0
2020-05-05 09:30:00,181.96,184.18,181.77,184.18,13594.0,161.0976,163.0631,160.9294,163.0631,13594.0
2020-05-05 10:00:00,184.11,185.61,184.11,184.56,12173.0,163.0011,164.3291,163.0011,163.3995,12173.0
2020-05-05 10:30:00,184.56,184.99,183.45,183.75,12100.0,163.3995,163.7802,162.4167,162.6824,12100.0
2020-05-05 11:00:00,184.05,184.72,183.32,184.23,10896.0,162.948,163.5411,162.3017,163.1073,10896.0
2020-05-05 11:30:00,184.18,184.68,183.36,183.67,9531.0,163.0631,163.5057,162.3371,162.6115,9531.0
2020-05-05 12:00:00,183.47,183.7,183.07,183.49,8295.0,162.4345,162.6381,162.0803,162.4522,8295.0
2020-05-05 12:30:00,183.46,184.95,183.46,184.76,12009.0,162.4256,163.7448,162.4256,163.5766,12009.0
2020-05-05 13:00:00,184.64,184.65,183.25,183.59,8804.0,163.4703,163.4792,162.2397,162.5407,8804.0
2020-05-05 13:30:00,183.72,183.72,182.8,183.14,12619.0,162.6558,162.6558,161.8413,162.1423,12619.0
2020-05-05 14:00:00,182.96,183.89,182.94,183.75,6790.0,161.9829,162.8063,161.9652,162.6824,6790.0
2020-05-05 14:30:00,183.77,183.82,183.24,183.5,12253.0,162.7001,162.7443,162.2308,162.461,12253.0
2020-05-05 15:00:00,183.48,183.58,182.53,182.83,12328.0,162.4433,162.5318,161.6022,161.8678,12328.0
2020-05-05 15:30:00,182.77,183.54,182.06,182.38,45919.0,161.8147,162.4964,161.1861,161.4694,45919.0
2020-05-06 09:30:00,184.09,184.64,182.0,182.6,8081.0,162.9834,163.4703,161.133,161.6642,8081.0
2020-05-06 10:00:00,182.21,182.21,180.58,180.9,10722.0,161.3189,161.3189,159.8758,160.1591,10722.0
2020-05-06 10:30:00,181.12,182.37,180.4,181.79,27093.0,160.3539,161.4606,159.7164,160.9471,27093.0
2020-05-06 11:00:00,181.68,182.34,180.71,180.8,7446.0,160.8497,161.434,159.9909,160.0706,7446.0
2020-05-06 11:30:00,180.75,181.71,180.75,181.01,11718.0,160.0263,160.8762,160.0263,160.2565,11718.0
2020-05-06 12:00:00,181.44,181.8,181.12,181.34,6333.0,160.6372,160.9559,160.3539,160.5487,6333.0
2020-05-06 12:30:00,181.2,182.35,181.2,181.96,7156.0,160.4247,161.4429,160.4247,161.0976,7156.0
2020-05-06 13:00:00,181.9,182.89,181.76,182.89,15532.0,161.0445,161.921,160.9205,161.921,15532.0
2020-05-06 13:30:00,182.73,182.73,182.06,182.28,8128.0,161.7793,161.7793,161.1861,161.3809,8128.0
2020-05-06 14:00:00,182.2,182.53,181.8,182.06,23902.0,161.3101,161.6022,160.9559,161.1861,23902.0
2020-05-06 14:30:00,181.92,182.05,181.24,181.83,9371.0,161.0622,161.1773,160.4601,160.9825,9371.0
2020-05-06 15:00:00,181.46,181.72,180.23,180.34,14736.0,160.6549,160.8851,159.5659,159.6633,14736.0
2020-05-06 15:30:00,180.15,180.15,177.89,178.4,43292.0,159.4951,159.4951,157.4942,157.9458,43292.0
2020-05-07 09:30:00,181.25,188.27,178.0,178.54,43231.0,160.469,166.6841,157.5916,158.0697,43231.0
2020-05-07 10:00:00,179.96,179.96,175.65,175.67,30808.0,159.3269,159.3269,155.511,155.5288,30808.0
2020-05-07 10:30:00,175.62,176.23,174.05,174.33,38865.0,155.4845,156.0246,154.0945,154.3424,38865.0
2020-05-07 11:00:00,174.39,175.49,174.02,174.53,23520.0,154.3955,155.3694,154.0679,154.5195,23520.0
2020-05-07 11:30:00,174.53,174.83,173.21,174.32,25261.0,154.5195,154.7851,153.3508,154.3335,25261.0
2020-05-07 12:00:00,174.5,177.45,174.33,175.21,25855.0,154.4929,157.1047,154.3424,155.1215,25855.0
2020-05-07 12:30:00,175.25,175.31,173.45,173.52,17906.0,155.1569,155.21,153.5633,153.6253,17906.0
2020-05-07 13:00:00,173.5,174.01,172.36,172.48,24994.0,153.6076,154.0591,152.5983,152.7045,24994.0
2020-05-07 13:30:00,172.35,174.69,172.0,173.97,34002.0,152.5894,154.6611,152.2795,154.0237,34002.0
2020-05-07 14:00:00,173.95,173.98,172.05,172.67,36915.0,154.006,154.0325,152.3238,152.8727,36915.0
2020-05-07 14:30:00,172.66,173.02,172.0,172.43,33512.0,152.8639,153.1826,152.2795,152.6602,33512.0
2020-05-07 15:00:00,172.51,174.01,172.02,173.46,49645.0,152.7311,154.0591,152.2972,153.5721,49645.0
2020-05-07 15:30:00,173.43,173.43,171.7,173.26,107184.0,153.5456,153.5456,152.0139,153.3951,107184.0
2020-05-08 09:30:00,175.0,183.34,174.98,182.66,30196.0,154.9356,162.3194,154.9179,161.7173,30196.0
2020-05-08 10:00:00,182.65,182.97,180.57,181.31,24536.0,161.7085,161.9918,159.867,160.5221,24536.0
2020-05-08 10:30:00,181.28,183.42,180.75,181.72,28955.0,160.4955,162.3902,160.0263,160.8851,28955.0
2020-05-08 11:00:00,181.9,182.98,181.56,182.36,16082.0,161.0445,162.0006,160.7434,161.4517,16082.0
2020-05-08 11:30:00,182.43,183.26,181.95,182.97,22130.0,161.5137,162.2485,161.0887,161.9918,22130.0
2020-05-08 12:00:00,182.95,183.28,182.22,182.58,23964.0,161.9741,162.2662,161.3278,161.6465,23964.0
2020-05-08 12:30:00,182.59,183.82,182.59,183.43,18203.0,161.6554,162.7443,161.6554,162.399,18203.0
2020-05-08 13:00:00,183.62,184.42,183.36,183.61,23218.0,162.5673,163.2755,162.3371,162.5584,23218.0
2020-05-08 13:30:00,183.69,184.42,183.33,183.78,17199.0,162.6292,163.2755,162.3105,162.7089,17199.0
2020-05-08 14:00:00,183.85,183.85,181.85,181.96,23307.0,162.7709,162.7709,161.0002,161.0976,23307.0
2020-05-08 14:30:00,181.98,182.09,180.77,181.22,17283.0,161.1153,161.2127,160.044,160.4424,17283.0
2020-05-08 15:00:00,181.42,181.57,180.52,180.55,20687.0,160.6195,160.7523,159.8227,159.8492,20687.0
2020-05-08 15:30:00,180.57,181.11,180.43,180.45,85671.0,159.867,160.345,159.743,159.7607,85671.0
2020-05-11 09:30:00,179.11,182.32,179.1,179.86,21550.0,158.5743,161.4163,158.5655,159.2384,21550.0
2020-05-11 10:00:00,179.58,180.05,177.64,177.64,15577.0,158.9905,159.4066,157.2729,157.2729,15577.0
2020-05-11 10:30:00,176.94,178.68,176.77,177.18,14654.0,156.6531,158.1936,156.5026,156.8656,14654.0
2020-05-11 11:00:00,177.27,179.05,177.16,179.02,17462.0,156.9453,158.5212,156.8479,158.4947,17462.0
2020-05-11 11:30:00,178.9,179.08,178.66,179.04,13320.0,158.3884,158.5478,158.1759,158.5124,13320.0
2020-05-11 12:00:00,179.04,180.53,178.84,180.29,11160.0,158.5124,159.8315,158.3353,159.6191,11160.0
2020-05-11 12:30:00,180.38,180.64,179.65,179.86,12409.0,159.6987,159.9289,159.0524,159.2384,12409.0
2020-05-11 13:00:00,179.9,180.28,179.53,179.53,10386.0,159.2738,159.6102,158.9462,158.9462,10386.0
2020-05-11 13:30:00,179.61,179.78,179.03,179.03,10659.0,159.017,159.1675,158.5035,158.5035,10659.0
2020-05-11 14:00:00,179.14,179.51,178.59,179.3,8646.0,158.6009,158.9285,158.114,158.7426,8646.0
2020-05-11 14:30:00,179.21,179.81,179.21,179.61,12305.0,158.6629,159.1941,158.6629,159.017,12305.0
2020-05-11 15:00:00,179.62,179.77,179.18,179.71,13958.0,159.0259,159.1587,158.6363,159.1056,13958.0
2020-05-11 15:30:00,179.62,179.62,178.06,178.07,53043.0,159.0259,159.0259,157.6447,157.6536,53043.0
2020-05-12 09:30:00,178.84,180.86,178.0,178.35,12981.0,158.3353,160.1237,157.5916,157.9015,12981.0
2020-05-12 10:00:00,178.5,178.5,176.83,177.0,11824.0,158.0343,158.0343,156.5558,156.7063,11824.0
2020-05-12 10:30:00,177.08,177.76,176.93,177.53,15557.0,156.7771,157.3791,156.6443,157.1755,15557.0
2020-05-12 11:00:00,177.59,178.09,177.35,177.86,14279.0,157.2286,157.6713,157.0161,157.4677,14279.0
2020-05-12 11:30:00,177.7,177.82,177.34,177.56,10303.0,157.326,157.4323,157.0073,157.2021,10303.0
2020-05-12 12:00:00,177.51,177.51,176.91,176.97,11863.0,157.1578,157.1578,156.6266,156.6797,11863.0
2020-05-12 12:30:00,176.97,176.98,176.0,176.28,9637.0,156.6797,156.6886,155.8209,156.0688,9637.0
2020-05-12 13:00:00,176.14,176.69,175.64,176.48,17012.0,155.9449,156.4318,155.5022,156.2459,17012.0
2020-05-12 13:30:00,176.44,177.1,176.2,177.0,7709.0,156.2105,156.7948,155.998,156.7063,7709.0
2020-05-12 14:00:00,176.97,177.06,175.13,175.3,17152.0,156.6797,156.7594,155.0507,155.2012,17152.0
2020-05-12 14:30:00,175.14,176.79,175.05,176.4,15151.0,155.0595,156.5203,154.9798,156.1751,15151.0
2020-05-12 15:00:00,176.33,176.82,175.53,175.58,17977.0,156.1131,156.5469,155.4048,155.4491,17977.0
2020-05-12 15:30:00,175.58,175.64,173.51,173.52,49085.0,155.4491,155.5022,153.6164,153.6253,49085.0
2020-05-13 09:30:00,172.02,172.78,170.11,170.84,13022.0,152.2972,152.9701,150.6062,151.2525,13022.0
2020-05-13 10:00:00,170.72,171.49,170.18,171.49,9117.0,151.1463,151.828,150.6682,151.828,9117.0
2020-05-13 10:30:00,171.51,171.94,170.69,170.69,7114.0,151.8457,152.2264,151.1197,151.1197,7114.0
2020-05-13 11:00:00,170.84,171.01,169.73,170.35,9869.0,151.2525,151.403,150.2698,150.8187,9869.0
2020-05-13 11:30:00,170.37,170.37,169.07,169.28,7768.0,150.8364,150.8364,149.6855,149.8714,7768.0
2020-05-13 12:00:00,169.72,169.72,168.58,169.29,7225.0,150.2609,150.2609,149.2517,149.8802,7225.0
2020-05-13 12:30:00,169.39,170.09,168.62,170.05,14085.0,149.9688,150.5885,149.2871,150.5531,14085.0
2020-05-13 13:00:00,170.25,170.99,169.98,170.53,12956.0,150.7302,151.3853,150.4911,150.9781,12956.0
2020-05-13 13:30:00,170.38,170.69,169.73,169.84,8580.0,150.8453,151.1197,150.2698,150.3672,8580.0
2020-05-13 14:00:00,169.86,170.67,169.35,170.51,7405.0,150.3849,151.102,149.9334,150.9604,7405.0
2020-05-13 14:30:00,170.25,170.53,169.85,169.96,7885.0,150.7302,150.9781,150.376,150.4734,7885.0
2020-05-13 15:00:00,170.04,170.57,169.84,170.33,10176.0,150.5443,151.0135,150.3672,150.801,10176.0
2020-05-13 15:30:00,170.09,170.63,169.87,170.33,34569.0,150.5885,151.0666,150.3937,150.801,34569.0
2020-05-14 09:30:00,167.84,168.64,165.64,165.68,21782.0,148.5965,149.3048,146.6487,146.6841,21782.0
2020-05-14 10:00:00,165.88,166.32,165.46,165.67,13528.0,146.8612,147.2508,146.4894,146.6753,13528.0
2020-05-14 10:30:00,165.65,169.49,165.65,168.84,15669.0,146.6576,150.0573,146.6576,149.4818,15669.0
2020-05-14 11:00:00,168.65,169.2,167.83,167.83,19526.0,149.3136,149.8006,148.5876,148.5876,19526.0
2020-05-14 11:30:00,168.09,168.15,166.26,167.05,10476.0,148.8178,148.871,147.1976,147.8971,10476.0
2020-05-14 12:00:00,167.01,168.65,166.76,168.38,6742.0,147.8617,149.3136,147.6403,149.0746,6742.0
2020-05-14 12:30:00,168.64,169.93,168.15,169.44,6408.0,149.3048,150.4469,148.871,150.013,6408.0
2020-05-14 13:00:00,169.58,171.16,169.57,171.16,12990.0,150.137,151.5358,150.1281,151.5358,12990.0
2020-05-14 13:30:00,171.44,171.54,170.26,170.53,9383.0,151.7837,151.8723,150.739,150.9781,9383.0
2020-05-14 14:00:00,170.31,170.31,169.68,169.94,4931.0,150.7833,150.7833,150.2255,150.4557,4931.0
2020-05-14 14:30:00,170.17,170.18,169.39,169.79,7690.0,150.6594,150.6682,149.9688,150.3229,7690.0
2020-05-14 15:00:00,169.9,171.58,169.89,171.55,9333.0,150.4203,151.9077,150.4115,151.8811,9333.0
2020-05-14 15:30:00,171.62,172.3,170.92,172.12,46622.0,151.9431,152.5451,151.3234,152.3858,46622.0
2020-05-15 09:30:00,166.65,173.05,166.65,172.15,26071.0,147.5429,153.2091,147.5429,152.4123,26071.0
2020-05-15 10:00:00,171.81,172.56,171.35,171.92,8880.0,152.1113,152.7753,151.7041,152.2087,8880.0
2020-05-15 10:30:00,172.09,172.82,171.39,171.83,9247.0,152.3592,153.0055,151.7395,152.129,9247.0
2020-05-15 11:00:00,171.77,172.28,170.66,171.97,9423.0,152.0759,152.5274,151.0932,152.253,9423.0
2020-05-15 11:30:00,172.02,172.81,171.54,172.12,9793.0,152.2972,152.9967,151.8723,152.3858,9793.0
2020-05-15 12:00:00,172.12,173.28,172.03,172.72,23494.0,152.3858,153.4128,152.3061,152.917,23494.0
2020-05-15 12:30:00,172.84,172.95,171.74,171.93,7847.0,153.0232,153.1206,152.0493,152.2176,7847.0
2020-05-15 13:00:00,172.03,172.39,171.89,172.25,4972.0,152.3061,152.6248,152.1821,152.5009,4972.0
2020-05-15 13:30:00,172.25,172.48,171.62,171.75,10543.0,152.5009,152.7045,151.9431,152.0582,10543.0
2020-05-15 14:00:00,171.7,172.09,171.34,171.45,5265.0,152.0139,152.3592,151.6952,151.7926,5265.0
2020-05-15 14:30:00,171.34,171.47,170.19,170.19,5638.0,151.6952,151.8103,150.6771,150.6771,5638.0
2020-05-15 15:00:00,170.38,170.83,170.16,170.25,13288.0,150.8453,151.2437,150.6505,150.7302,13288.0
2020-05-15 15:30:00,170.39,170.73,169.09,170.54,26865.0,150.8541,151.1551,149.7032,150.9869,26865.0
2020-05-18 09:30:00,176.68,178.18,175.99,176.39,20908.0,156.423,157.751,155.8121,156.1662,20908.0
2020-05-18 10:00:00,175.89,177.21,175.88,176.53,9055.0,155.7235,156.8922,155.7147,156.2902,9055.0
2020-05-18 10:30:00,176.25,178.0,176.16,177.7,10318.0,156.0423,157.5916,155.9626,157.326,10318.0
2020-05-18 11:00:00,177.61,178.75,177.61,178.33,13345.0,157.2463,158.2556,157.2463,157.8838,13345.0
2020-05-18 11:30:00,178.41,178.46,177.26,177.61,17337.0,157.9546,157.9989,156.9365,157.2463,17337.0
2020-05-18 12:00:00,177.55,177.97,176.63,176.63,11400.0,157.1932,157.5651,156.3787,156.3787,11400.0
2020-05-18 12:30:00,177.12,177.13,176.74,176.82,8432.0,156.8125,156.8214,156.4761,156.5469,8432.0
2020-05-18 13:00:00,176.92,177.66,176.88,177.5,7925.0,156.6354,157.2906,156.6,157.1489,7925.0
2020-05-18 13:30:00,177.69,178.32,177.46,178.04,9302.0,157.3172,157.8749,157.1135,157.627,9302.0
2020-05-18 14:00:00,178.24,178.36,177.61,178.36,13132.0,157.8041,157.9103,157.2463,157.9103,13132.0
2020-05-18 14:30:00,178.36,178.73,177.87,178.18,10392.0,157.9103,158.2379,157.4765,157.751,10392.0
2020-05-18 15:00:00,178.28,180.78,178.28,180.36,29100.0,157.8395,160.0529,157.8395,159.681,29100.0
2020-05-18 15:30:00,180.38,181.65,180.31,180.4,37561.0,159.6987,160.8231,159.6368,159.7164,37561.0
2020-05-19 09:30:00,180.91,180.91,177.29,177.72,15374.0,160.168,160.168,156.963,157.3437,15374.0
2020-05-19 10:00:00,177.91,179.61,177.66,179.16,9605.0,157.5119,159.017,157.2906,158.6186,9605.0
2020-05-19 10:30:00,179.64,179.8,178.5,178.59,12160.0,159.0436,159.1852,158.0343,158.114,12160.0
2020-05-19 11:00:00,178.69,179.18,178.26,178.55,11129.0,158.2025,158.6363,157.8218,158.0786,11129.0
2020-05-19 11:30:00,178.43,179.91,178.43,179.87,9251.0,157.9723,159.2826,157.9723,159.2472,9251.0
2020-05-19 12:00:00,179.73,179.8,179.41,179.45,5525.0,159.1233,159.1852,158.84,158.8754,5525.0
2020-05-19 12:30:00,179.47,179.7,179.36,179.55,12781.0,158.8931,159.0967,158.7957,158.9639,12781.0
2020-05-19 13:00:00,179.48,179.69,178.89,179.06,31855.0,158.9019,159.0878,158.3796,158.5301,31855.0
2020-05-19 13:30:00,179.11,179.11,177.64,177.81,11776.0,158.5743,158.5743,157.2729,157.4234,11776.0
2020-05-19 14:00:00,177.84,178.06,177.17,177.17,8849.0,157.45,157.6447,156.8568,156.8568,8849.0
2020-05-19 14:30:00,177.38,177.91,176.1,176.12,9446.0,157.0427,157.5119,155.9095,155.9272,9446.0
2020-05-19 15:00:00,176.04,176.91,175.69,176.14,18355.0,155.8563,156.6266,155.5465,155.9449,18355.0
2020-05-19 15:30:00,176.03,176.03,173.46,173.64,43144.0,155.8475,155.8475,153.5721,153.7315,43144.0
2020-05-20 09:30:00,175.89,176.18,174.5,176.18,7985.0,155.7235,155.9803,154.4929,155.9803,7985.0
2020-05-20 10:00:00,176.03,178.66,176.0,177.33,31348.0,155.8475,158.1759,155.8209,156.9984,31348.0
2020-05-20 10:30:00,177.42,177.63,176.77,177.14,17513.0,157.0781,157.264,156.5026,156.8302,17513.0
2020-05-20 11:00:00,177.25,177.34,176.55,177.0,4921.0,156.9276,157.0073,156.3079,156.7063,4921.0
2020-05-20 11:30:00,177.01,177.03,176.11,176.29,10546.0,156.7151,156.7328,155.9183,156.0777,10546.0
2020-05-20 12:00:00,176.25,176.25,175.4,175.49,13674.0,156.0423,156.0423,155.2897,155.3694,13674.0
2020-05-20 12:30:00,175.57,177.4,175.35,177.09,64892.0,155.4402,157.0604,155.2454,156.7859,64892.0
2020-05-20 13:00:00,177.0,177.0,176.09,176.22,3078.0,156.7063,156.7063,155.9006,156.0157,3078.0
2020-05-20 13:30:00,176.24,177.15,176.2,176.93,20177.0,156.0334,156.8391,155.998,156.6443,20177.0
2020-05-20 14:00:00,176.88,176.89,175.87,176.18,5304.0,156.6,156.6089,155.7058,155.9803,5304.0
2020-05-20 14:30:00,176.17,176.32,175.78,175.93,4771.0,155.9714,156.1042,155.6261,155.7589,4771.0
2020-05-20 15:00:00,175.99,176.07,175.18,175.52,7399.0,155.8121,155.8829,155.0949,155.396,7399.0
2020-05-20 15:30:00,175.59,175.67,174.78,175.12,43406.0,155.4579,155.5288,154.7408,155.0418,43406.0
2020-05-21 09:30:00,177.44,179.0,177.43,178.53,36813.0,157.0958,158.477,157.087,158.0608,36813.0
2020-05-21 10:00:00,178.42,180.1,178.41,179.76,7499.0,157.9635,159.4508,157.9546,159.1498,7499.0
2020-05-21 10:30:00,179.34,180.25,178.75,179.9,6849.0,158.778,159.5836,158.2556,159.2738,6849.0
2020-05-21 11:00:00,179.61,179.61,178.73,179.42,13383.0,159.017,159.017,158.2379,158.8488,13383.0
2020-05-21 11:30:00,179.38,180.97,179.38,180.91,14701.0,158.8134,160.2211,158.8134,160.168,14701.0
2020-05-21 12:00:00,180.9,181.41,180.55,181.2,6428.0,160.1591,160.6106,159.8492,160.4247,6428.0
2020-05-21 12:30:00,180.99,180.99,180.07,180.77,3721.0,160.2388,160.2388,159.4243,160.044,3721.0
2020-05-21 13:00:00,180.69,181.57,180.41,180.98,6614.0,159.9732,160.7523,159.7253,160.2299,6614.0
2020-05-21 13:30:00,181.27,181.77,180.81,181.75,13569.0,160.4867,160.9294,160.0794,160.9117,13569.0
2020-05-21 14:00:00,181.67,182.38,181.67,182.38,6872.0,160.8408,161.4694,160.8408,161.4694,6872.0
2020-05-21 14:30:00,182.41,182.61,181.37,181.7,10840.0,161.496,161.6731,160.5752,160.8674,10840.0
2020-05-21 15:00:00,181.93,182.42,181.61,182.19,10982.0,161.071,161.5048,160.7877,161.3012,10982.0
2020-05-21 15:30:00,182.17,182.53,181.06,181.62,36231.0,161.2835,161.6022,160.3008,160.7966,36231.0
2020-05-22 09:30:00,183.79,184.61,180.31,180.31,18121.0,162.7178,163.4438,159.6368,159.6368,18121.0
2020-05-22 10:00:00,180.01,180.1,178.22,178.46,16589.0,159.3712,159.4508,157.7864,157.9989,16589.0
2020-05-22 10:30:00,178.54,179.81,178.54,179.81,13581.0,158.0697,159.1941,158.0697,159.1941,13581.0
2020-05-22 11:00:00,179.73,181.35,179.67,181.21,20256.0,159.1233,160.5575,159.0701,160.4336,20256.0
2020-05-22 11:30:00,181.45,182.48,181.45,182.01,21421.0,160.6461,161.558,160.6461,161.1419,21421.0
2020-05-22 12:00:00,182.01,182.09,181.64,181.99,4771.0,161.1419,161.2127,160.8143,161.1241,4771.0
2020-05-22 12:30:00,182.04,183.0,181.97,182.06,20723.0,161.1684,162.0183,161.1064,161.1861,20723.0
2020-05-22 13:00:00,182.1,182.37,181.36,181.85,15074.0,161.2215,161.4606,160.5664,161.0002,15074.0
2020-05-22 13:30:00,181.72,181.72,180.52,181.25,14728.0,160.8851,160.8851,159.8227,160.469,14728.0
2020-05-22 14:00:00,181.37,182.38,181.37,181.84,8306.0,160.5752,161.4694,160.5752,160.9913,8306.0
2020-05-22 14:30:00,181.85,182.42,181.69,182.18,11207.0,161.0002,161.5048,160.8585,161.2924,11207.0
2020-05-22 15:00:00,182.17,182.85,182.16,182.46,20583.0,161.2835,161.8855,161.2747,161.5403,20583.0
2020-05-22 15:30:00,182.34,182.85,181.96,182.48,66603.0,161.434,161.8855,161.0976,161.558,66603.0
2020-05-26 09:30:00,188.5,191.35,188.5,190.31,17375.0,166.8877,169.411,166.8877,168.4902,17375.0
2020-05-26 10:00:00,189.99,189.99,188.64,189.76,9898.0,168.2069,168.2069,167.0117,168.0033,9898.0
2020-05-26 10:30:00,190.2,190.2,189.45,189.53,12150.0,168.3928,168.3928,167.7288,167.7997,12150.0
2020-05-26 11:00:00,189.56,191.5,189.51,191.35,28541.0,167.8262,169.5438,167.7819,169.411,28541.0
2020-05-26 11:30:00,191.49,192.29,191.23,191.32,17158.0,169.5349,170.2432,169.3047,169.3844,17158.0
2020-05-26 12:00:00,191.15,192.37,190.97,192.26,8538.0,169.2339,170.314,169.0746,170.2166,8538.0
2020-05-26 12:30:00,192.32,193.64,192.17,193.62,20120.0,170.2698,171.4384,170.137,171.4207,20120.0
2020-05-26 13:00:00,193.57,193.65,192.66,192.93,9343.0,171.3765,171.4473,170.5708,170.8098,9343.0
2020-05-26 13:30:00,192.91,193.7,192.63,192.99,11614.0,170.7921,171.4915,170.5442,170.863,11614.0
2020-05-26 14:00:00,193.27,193.69,192.87,192.96,13019.0,171.1108,171.4827,170.7567,170.8364,13019.0
2020-05-26 14:30:00,193.1,194.03,193.02,194.02,13238.0,170.9603,171.7837,170.8895,171.7749,13238.0
2020-05-26 15:00:00,194.09,195.25,193.75,194.7,20560.0,171.8368,172.8638,171.5358,172.3769,20560.0
2020-05-26 15:30:00,194.75,194.91,192.79,193.57,75858.0,172.4212,172.5628,170.6859,171.3765,75858.0
2020-05-27 09:30:00,196.92,202.0,196.92,202.0,22092.0,174.3424,178.8399,174.3424,178.8399,22092.0
2020-05-27 10:00:00,201.55,201.62,199.55,199.77,11579.0,178.4415,178.5035,176.6708,176.8656,11579.0
2020-05-27 10:30:00,199.32,199.61,197.37,198.61,11455.0,176.4672,176.7239,174.7408,175.8386,11455.0
2020-05-27 11:00:00,199.35,200.09,198.91,199.21,9068.0,176.4938,177.1489,176.1042,176.3698,9068.0
2020-05-27 11:30:00,199.43,200.36,199.26,200.29,7301.0,176.5646,177.388,176.4141,177.326,7301.0
2020-05-27 12:00:00,200.45,201.42,200.35,201.12,7436.0,177.4676,178.3264,177.3791,178.0608,7436.0
2020-05-27 12:30:00,200.75,201.46,200.64,201.25,8919.0,177.7332,178.3618,177.6358,178.1759,8919.0
2020-05-27 13:00:00,201.16,202.46,201.03,202.39,13636.0,178.0962,179.2472,177.9811,179.1852,13636.0
2020-05-27 13:30:00,202.15,203.44,201.88,203.41,27509.0,178.9727,180.1148,178.7337,180.0883,27509.0
2020-05-27 14:00:00,203.27,204.42,203.27,204.29,16840.0,179.9643,180.9825,179.9643,180.8674,16840.0
2020-05-27 14:30:00,204.17,204.2,203.35,204.19,12456.0,180.7611,180.7877,180.0351,180.7788,12456.0
2020-05-27 15:00:00,204.09,205.04,203.76,204.91,18155.0,180.6903,181.5314,180.3981,181.4163,18155.0
2020-05-27 15:30:00,204.82,206.04,204.33,205.92,75400.0,181.3366,182.4167,180.9028,182.3105,75400.0
2020-05-28 09:30:00,208.7,209.96,204.37,205.44,43757.0,185.7201,186.8414,181.8669,182.819,43757.0
2020-05-28 10:00:00,205.22,205.98,203.24,203.24,20277.0,182.6233,183.2996,180.8613,180.8613,20277.0
2020-05-28 10:30:00,203.27,203.27,202.02,202.8,10609.0,180.888,180.888,179.7756,180.4697,10609.0
2020-05-28 11:00:00,202.99,203.79,202.34,202.86,11886.0,180.6388,181.3507,180.0604,180.5231,11886.0
2020-05-28 11:30:00,203.08,204.15,202.3,203.14,7633.0,180.7189,181.6711,180.0248,180.7723,7633.0
2020-05-28 12:00:00,203.05,203.23,201.65,202.09,8216.0,180.6922,180.8524,179.4464,179.8379,8216.0
2020-05-28 12:30:00,202.23,202.66,202.08,202.52,7802.0,179.9625,180.3452,179.829,180.2206,7802.0
2020-05-28 13:00:00,202.3,202.88,202.08,202.88,7453.0,180.0248,180.5409,179.829,180.5409,7453.0
2020-05-28 13:30:00,202.98,204.27,202.97,204.14,8801.0,180.6299,181.7779,180.621,181.6622,8801.0
2020-05-28 14:00:00,204.14,204.54,203.74,203.85,6443.0,181.6622,182.0181,181.3062,181.4041,6443.0
2020-05-28 14:30:00,203.93,204.02,203.09,203.39,4010.0,181.4753,181.5554,180.7278,180.9948,4010.0
2020-05-28 15:00:00,203.18,203.45,202.2,202.53,6454.0,180.8079,181.0482,179.9358,180.2295,6454.0
2020-05-28 15:30:00,202.36,202.52,200.04,200.48,40911.0,180.0782,180.2206,178.0136,178.4052,40911.0
2020-05-29 09:30:00,198.11,198.3,196.33,197.37,15650.0,176.2962,176.4652,174.7121,175.6376,15650.0
2020-05-29 10:00:00,197.16,201.65,196.7,200.68,15707.0,175.4508,179.4464,175.0414,178.5832,15707.0
2020-05-29 10:30:00,201.05,201.05,199.7,199.98,15300.0,178.9124,178.9124,177.7111,177.9602,15300.0
2020-05-29 11:00:00,199.98,200.94,199.7,200.56,9697.0,177.9602,178.8145,177.7111,178.4764,9697.0
2020-05-29 11:30:00,200.85,200.85,199.76,199.76,5622.0,178.7345,178.7345,177.7645,177.7645,5622.0
2020-05-29 12:00:00,199.74,200.41,199.73,200.41,9784.0,177.7467,178.3429,177.7378,178.3429,9784.0
2020-05-29 12:30:00,200.12,200.63,199.05,200.63,6966.0,178.0848,178.5387,177.1326,178.5387,6966.0
2020-05-29 13:00:00,200.1,200.11,199.09,199.09,6280.0,178.067,178.0759,177.1682,177.1682,6280.0
2020-05-29 13:30:00,198.73,199.14,198.46,198.86,7825.0,176.8479,177.2127,176.6076,176.9636,7825.0
2020-05-29 14:00:00,198.91,200.11,198.87,199.81,3605.0,177.0081,178.0759,176.9725,177.809,3605.0
2020-05-29 14:30:00,199.59,200.25,198.0,199.82,11801.0,177.6132,178.2005,176.1983,177.8179,11801.0
2020-05-29 15:00:00,200.4,201.08,199.96,200.13,7479.0,178.334,178.9391,177.9424,178.0937,7479.0
2020-05-29 15:30:00,200.19,200.51,199.23,200.19,35127.0,178.1471,178.4319,177.2928,178.1471,35127.0
2020-06-01 09:30:00,199.72,202.42,198.56,202.2,3912.0,177.7289,180.1316,176.6966,179.9358,3912.0
2020-06-01 10:00:00,202.53,203.75,201.92,201.92,5143.0,180.2295,181.3151,179.6866,179.6866,5143.0
2020-06-01 10:30:00,201.97,201.97,197.36,198.74,24616.0,179.7311,179.7311,175.6287,176.8568,24616.0
2020-06-01 11:00:00,198.36,198.36,196.36,196.72,23100.0,176.5186,176.5186,174.7388,175.0592,23100.0
2020-06-01 11:30:00,196.42,197.46,195.54,195.54,32300.0,174.7922,175.7177,174.0091,174.0091,32300.0
2020-06-01 12:00:00,195.74,197.75,194.55,197.08,19222.0,174.1871,175.9758,173.1281,175.3796,19222.0
2020-06-01 12:30:00,197.1,197.14,195.99,196.5,10941.0,175.3974,175.433,174.4096,174.8634,10941.0
2020-06-01 13:00:00,196.64,197.61,196.52,197.49,13901.0,174.988,175.8512,174.8812,175.7444,13901.0
2020-06-01 13:30:00,197.6,197.98,196.83,197.5,6517.0,175.8423,176.1805,175.1571,175.7533,6517.0
2020-06-01 14:00:00,197.36,197.58,196.76,196.85,6058.0,175.6287,175.8245,175.0948,175.1749,6058.0
2020-06-01 14:30:00,196.64,196.96,196.31,196.57,5306.0,174.988,175.2728,174.6943,174.9257,5306.0
2020-06-01 15:00:00,196.56,196.7,195.33,196.11,13635.0,174.9168,175.0414,173.8223,174.5164,13635.0
2020-06-01 15:30:00,196.09,196.27,195.23,195.63,33114.0,174.4986,174.6588,173.7333,174.0892,33114.0
2020-06-02 09:30:00,197.67,197.77,195.96,196.6,10545.0,175.9046,175.9936,174.3829,174.9524,10545.0
2020-06-02 10:00:00,196.8,196.8,194.29,195.93,15711.0,175.1304,175.1304,172.8968,174.3562,15711.0
2020-06-02 10:30:00,195.99,196.17,194.91,196.05,6355.0,174.4096,174.5698,173.4485,174.463,6355.0
2020-06-02 11:00:00,195.88,196.41,195.38,195.38,17516.0,174.3117,174.7833,173.8668,173.8668,17516.0
2020-06-02 11:30:00,195.26,195.94,195.26,195.58,14221.0,173.76,174.3651,173.76,174.0447,14221.0
2020-06-02 12:00:00,195.67,195.88,194.62,195.21,15241.0,174.1248,174.3117,173.1904,173.7155,15241.0
2020-06-02 12:30:00,195.28,195.28,194.87,194.97,12514.0,173.7778,173.7778,173.4129,173.5019,12514.0
2020-06-02 13:00:00,194.94,195.9,194.92,195.63,6750.0,173.4752,174.3295,173.4574,174.0892,6750.0
2020-06-02 13:30:00,195.72,195.86,194.72,195.01,9469.0,174.1693,174.2939,173.2794,173.5375,9469.0
2020-06-02 14:00:00,194.98,195.16,194.56,194.56,7918.0,173.5108,173.671,173.137,173.137,7918.0
2020-06-02 14:30:00,194.59,195.21,194.4,195.09,8791.0,173.1637,173.7155,172.9947,173.6087,8791.0
2020-06-02 15:00:00,195.09,195.14,194.26,194.6,14667.0,173.6087,173.6532,172.8701,173.1726,14667.0
2020-06-02 15:30:00,194.7,194.87,193.59,194.21,40642.0,173.2616,173.4129,172.2738,172.8256,40642.0
2020-06-03 09:30:00,196.44,198.24,194.98,196.93,43508.0,174.81,176.4118,173.5108,175.2461,43508.0
2020-06-03 10:00:00,197.58,199.6,197.06,199.58,22837.0,175.8245,177.6221,175.3618,177.6043,22837.0
2020-06-03 10:30:00,199.35,200.67,198.95,200.08,18665.0,177.3996,178.5743,177.0437,178.0492,18665.0
2020-06-03 11:00:00,200.0,201.65,200.0,200.67,6103.0,177.978,179.4464,177.978,178.5743,6103.0
2020-06-03 11:30:00,200.86,201.23,200.59,200.9,9897.0,178.7433,179.0726,178.5031,178.7789,9897.0
2020-06-03 12:00:00,200.82,201.0,200.19,200.36,14328.0,178.7078,178.8679,178.1471,178.2984,14328.0
2020-06-03 12:30:00,200.15,200.45,199.53,199.72,12632.0,178.1115,178.3785,177.5598,177.7289,12632.0
2020-06-03 13:00:00,199.79,199.81,198.8,198.86,5944.0,177.7912,177.809,176.9102,176.9636,5944.0
2020-06-03 13:30:00,198.64,199.16,198.64,198.84,6150.0,176.7678,177.2305,176.7678,176.9458,6150.0
2020-06-03 14:00:00,198.96,199.42,198.53,199.42,13977.0,177.0526,177.4619,176.6699,177.4619,13977.0
2020-06-03 14:30:00,199.42,199.47,199.04,199.1,27594.0,177.4619,177.5064,177.1237,177.1771,27594.0
2020-06-03 15:00:00,199.14,200.47,199.04,200.25,14049.0,177.2127,178.3963,177.1237,178.2005,14049.0
2020-06-03 15:30:00,200.26,200.41,199.44,199.48,35856.0,178.2094,178.3429,177.4797,177.5153,35856.0
2020-06-04 09:30:00,199.37,200.49,197.17,198.14,11999.0,177.4174,178.4141,175.4597,176.3228,11999.0
2020-06-04 10:00:00,198.37,198.6,197.15,197.3,12309.0,176.5275,176.7322,175.4419,175.5753,12309.0
2020-06-04 10:30:00,197.88,200.84,197.88,200.67,8905.0,176.0915,178.7256,176.0915,178.5743,8905.0
2020-06-04 11:00:00,200.73,201.63,200.24,201.31,21194.0,178.6277,179.4286,178.1916,179.1438,21194.0
2020-06-04 11:30:00,201.4,201.57,200.46,200.8,7714.0,179.2239,179.3752,178.3874,178.69,7714.0
2020-06-04 12:00:00,200.81,200.95,199.7,200.0,6900.0,178.6989,178.8234,177.7111,177.978,6900.0
2020-06-04 12:30:00,199.9,199.96,199.2,199.73,6219.0,177.8891,177.9424,177.2661,177.7378,6219.0
2020-06-04 13:00:00,200.0,200.28,199.45,200.08,5704.0,177.978,178.2272,177.4886,178.0492,5704.0
2020-06-04 13:30:00,200.02,200.46,199.93,200.13,9133.0,177.9958,178.3874,177.9158,178.0937,9133.0
2020-06-04 14:00:00,200.16,200.22,199.72,199.8,3494.0,178.1204,178.1738,177.7289,177.8001,3494.0
2020-06-04 14:30:00,199.76,199.95,199.38,199.64,6533.0,177.7645,177.9335,177.4263,177.6577,6533.0
2020-06-04 15:00:00,199.65,200.01,198.7,198.73,12294.0,177.6666,177.9869,176.8212,176.8479,12294.0
2020-06-04 15:30:00,198.86,199.26,198.2,198.52,64506.0,176.9636,177.3195,176.3762,176.661,64506.0
2020-06-05 09:30:00,205.78,206.76,203.2,203.51,14170.0,183.1216,183.9937,180.8257,181.1016,14170.0
2020-06-05 10:00:00,203.89,205.17,203.05,203.31,16082.0,181.4397,182.5788,180.6922,180.9236,16082.0
2020-06-05 10:30:00,203.12,205.7,202.7,205.7,6409.0,180.7545,183.0504,180.3807,183.0504,6409.0
2020-06-05 11:00:00,205.98,206.27,204.0,206.27,31236.0,183.2996,183.5577,181.5376,183.5577,31236.0
2020-06-05 11:30:00,206.5,206.9,205.92,205.93,8518.0,183.7623,184.1183,183.2462,183.2551,8518.0
2020-06-05 12:00:00,206.09,206.2,204.91,204.91,6767.0,183.3975,183.4954,182.3474,182.3474,6767.0
2020-06-05 12:30:00,205.07,206.4,205.07,205.9,6773.0,182.4898,183.6733,182.4898,183.2284,6773.0
2020-06-05 13:00:00,205.92,206.1,205.5,205.96,6577.0,183.2462,183.4064,182.8724,183.2818,6577.0
2020-06-05 13:30:00,206.13,206.13,205.06,205.21,4552.0,183.4331,183.4331,182.4809,182.6144,4552.0
2020-06-05 14:00:00,205.24,205.54,204.11,204.12,4531.0,182.6411,182.908,181.6355,181.6444,4531.0
2020-06-05 14:30:00,204.06,205.18,203.67,203.95,7606.0,181.591,182.5877,181.2439,181.4931,7606.0
2020-06-05 15:00:00,204.04,204.28,202.91,203.01,16143.0,181.5732,181.7868,180.5676,180.6566,16143.0
2020-06-05 15:30:00,203.15,203.17,201.54,202.56,49985.0,180.7812,180.799,179.3485,180.2562,49985.0
2020-06-08 09:30:00,204.63,207.09,204.08,204.38,22655.0,182.0982,184.2874,181.6088,181.8758,22655.0
2020-06-08 10:00:00,204.88,205.73,204.11,204.28,13477.0,182.3207,183.0771,181.6355,181.7868,13477.0
2020-06-08 10:30:00,204.77,205.89,204.02,205.44,10170.0,182.2228,183.2195,181.5554,182.819,10170.0
2020-06-08 11:00:00,205.37,206.44,205.31,205.87,13578.0,182.7568,183.7089,182.7034,183.2017,13578.0
2020-06-08 11:30:00,205.61,205.75,204.71,205.58,5215.0,182.9703,183.0949,182.1694,182.9436,5215.0
2020-06-08 12:00:00,205.53,206.12,204.81,204.97,5809.0,182.8991,183.4242,182.2584,182.4008,5809.0
2020-06-08 12:30:00,204.81,204.89,204.47,204.59,3921.0,182.2584,182.3296,181.9559,182.0626,3921.0
2020-06-08 13:00:00,204.63,205.41,204.5,204.62,4260.0,182.0982,182.7924,181.9826,182.0893,4260.0
2020-06-08 13:30:00,204.37,205.01,204.19,204.3,5308.0,181.8669,182.4364,181.7067,181.8046,5308.0
2020-06-08 14:00:00,204.24,204.84,204.01,204.64,11847.0,181.7512,182.2851,181.5465,182.1071,11847.0
2020-06-08 14:30:00,204.65,205.09,204.23,204.65,7365.0,182.116,182.5076,181.7423,182.116,7365.0
2020-06-08 15:00:00,204.43,205.03,204.18,204.99,8066.0,181.9203,182.4542,181.6978,182.4186,8066.0
2020-06-08 15:30:00,205.06,206.18,204.86,206.02,42230.0,182.4809,183.4776,182.3029,183.3352,42230.0
2020-06-09 09:30:00,203.0,204.88,198.13,199.73,16373.0,180.6477,182.3207,176.3139,177.7378,16373.0
2020-06-09 10:00:00,199.11,199.27,198.14,198.29,9118.0,177.186,177.3284,176.3228,176.4563,9118.0
2020-06-09 10:30:00,198.38,199.81,197.94,199.51,8663.0,176.5364,177.809,176.1449,177.542,8663.0
2020-06-09 11:00:00,199.22,199.25,198.16,198.49,6750.0,177.2839,177.3106,176.3406,176.6343,6750.0
2020-06-09 11:30:00,198.42,198.53,197.64,198.09,9596.0,176.572,176.6699,175.8779,176.2784,9596.0
2020-06-09 12:00:00,197.7,198.83,196.91,198.39,8371.0,175.9313,176.9369,175.2283,176.5453,8371.0
2020-06-09 12:30:00,198.65,198.65,197.66,197.83,10703.0,176.7767,176.7767,175.8957,176.047,10703.0
2020-06-09 13:00:00,198.08,198.77,198.07,198.63,3101.0,176.2695,176.8835,176.2606,176.7589,3101.0
2020-06-09 13:30:00,198.97,199.25,198.47,198.47,4392.0,177.0615,177.3106,176.6165,176.6165,4392.0
2020-06-09 14:00:00,198.69,198.71,196.99,197.1,11015.0,176.8123,176.8301,175.2995,175.3974,11015.0
2020-06-09 14:30:00,197.25,198.38,197.25,198.38,6058.0,175.5308,176.5364,175.5308,176.5364,6058.0
2020-06-09 15:00:00,198.29,198.55,197.91,198.38,25460.0,176.4563,176.6877,176.1182,176.5364,25460.0
2020-06-09 15:30:00,198.38,198.51,197.56,197.76,34256.0,176.5364,176.6521,175.8067,175.9847,34256.0
2020-06-10 09:30:00,196.79,196.95,192.86,194.25,18778.0,175.1215,175.2639,171.6242,172.8612,18778.0
2020-06-10 10:00:00,193.78,196.22,193.38,195.12,18061.0,172.4429,174.6143,172.087,173.6354,18061.0
2020-06-10 10:30:00,195.13,195.97,194.54,195.78,13373.0,173.6443,174.3918,173.1192,174.2227,13373.0
2020-06-10 11:00:00,195.59,197.82,195.23,197.81,74580.0,174.0536,176.0381,173.7333,176.0292,74580.0
2020-06-10 11:30:00,197.74,198.06,196.19,197.52,15471.0,175.9669,176.2517,174.5876,175.7711,15471.0
2020-06-10 12:00:00,197.23,197.95,197.06,197.57,13526.0,175.513,176.1538,175.3618,175.8156,13526.0
2020-06-10 12:30:00,197.64,198.58,197.52,198.58,8628.0,175.8779,176.7144,175.7711,176.7144,8628.0
2020-06-10 13:00:00,198.8,198.8,197.86,197.86,10848.0,176.9102,176.9102,176.0737,176.0737,10848.0
2020-06-10 13:30:00,197.97,199.24,197.89,198.88,8035.0,176.1716,177.3017,176.1004,176.9814,8035.0
2020-06-10 14:00:00,199.3,200.56,198.09,200.22,12181.0,177.3551,178.4764,176.2784,178.1738,12181.0
2020-06-10 14:30:00,200.16,200.16,197.67,198.09,13364.0,178.1204,178.1204,175.9046,176.2784,13364.0
2020-06-10 15:00:00,197.94,198.35,197.17,197.96,12819.0,176.1449,176.5097,175.4597,176.1627,12819.0
2020-06-10 15:30:00,198.11,198.86,196.86,196.86,48403.0,176.2962,176.9636,175.1838,175.1838,48403.0
2020-06-11 09:30:00,190.53,194.0,189.19,190.95,17523.0,169.5508,172.6387,168.3583,169.9245,17523.0
2020-06-11 10:00:00,190.77,191.28,188.5,188.5,14209.0,169.7644,170.2182,167.7443,167.7443,14209.0
2020-06-11 10:30:00,188.51,188.79,186.07,186.07,10395.0,167.7532,168.0024,165.5819,165.5819,10395.0
2020-06-11 11:00:00,186.12,187.76,185.74,187.21,13389.0,165.6264,167.0858,165.2882,166.5963,13389.0
2020-06-11 11:30:00,187.33,187.6,185.87,186.25,10541.0,166.7031,166.9434,165.4039,165.7421,10541.0
2020-06-11 12:00:00,186.18,186.18,184.5,184.74,6871.0,165.6798,165.6798,164.1847,164.3983,6871.0
2020-06-11 12:30:00,184.85,185.29,184.38,184.7,8833.0,164.4962,164.8878,164.078,164.3627,8833.0
2020-06-11 13:00:00,184.87,185.4,183.55,183.55,9771.0,164.514,164.9856,163.3394,163.3394,9771.0
2020-06-11 13:30:00,183.48,184.22,183.35,184.22,9450.0,163.2771,163.9356,163.1614,163.9356,9450.0
2020-06-11 14:00:00,184.29,184.29,182.85,183.25,6468.0,163.9979,163.9979,162.7164,163.0724,6468.0
2020-06-11 14:30:00,183.06,183.06,181.52,181.87,10920.0,162.9033,162.9033,161.5329,161.8443,10920.0
2020-06-11 15:00:00,181.7,182.03,180.44,180.7,12509.0,161.6931,161.9867,160.5718,160.8032,12509.0
2020-06-11 15:30:00,180.58,182.2,180.29,180.83,46758.0,160.6964,162.138,160.4383,160.9188,46758.0
2020-06-12 09:30:00,186.54,187.01,184.84,184.84,11701.0,166.0001,166.4184,164.4873,164.4873,11701.0
2020-06-12 10:00:00,184.52,186.92,184.0,184.21,18229.0,164.2025,166.3383,163.7398,163.9267,18229.0
2020-06-12 10:30:00,183.96,184.26,182.28,182.28,5105.0,163.7042,163.9712,162.2092,162.2092,5105.0
2020-06-12 11:00:00,182.18,183.86,181.43,183.03,8558.0,162.1202,163.6152,161.4528,162.8766,8558.0
2020-06-12 11:30:00,182.88,184.36,182.48,184.13,6838.0,162.7431,164.0602,162.3872,163.8555,6838.0
2020-06-12 12:00:00,184.57,186.23,184.45,185.19,14616.0,164.247,165.7243,164.1403,164.7988,14616.0
2020-06-12 12:30:00,184.86,184.86,183.54,184.31,3642.0,164.5051,164.5051,163.3305,164.0157,3642.0
2020-06-12 13:00:00,184.27,184.27,182.59,182.63,4223.0,163.9801,163.9801,162.4851,162.5207,4223.0
2020-06-12 13:30:00,182.49,182.6,179.54,179.62,7618.0,162.3961,162.494,159.7709,159.8421,7618.0
2020-06-12 14:00:00,179.52,181.04,179.52,181.02,11956.0,159.7531,161.1057,159.7531,161.0879,11956.0
2020-06-12 14:30:00,181.37,182.2,179.52,179.92,10838.0,161.3994,162.138,159.7531,160.109,10838.0
2020-06-12 15:00:00,180.03,181.34,179.11,179.48,12818.0,160.2069,161.3727,159.3882,159.7175,12818.0
2020-06-12 15:30:00,179.65,182.64,179.37,182.28,36162.0,159.8688,162.5296,159.6196,162.2092,36162.0
2020-06-15 09:30:00,177.29,179.83,177.29,179.02,8397.0,157.7686,160.029,157.7686,159.3081,8397.0
2020-06-15 10:00:00,179.04,181.97,178.53,180.62,17048.0,159.3259,161.9333,158.8721,160.732,17048.0
2020-06-15 10:30:00,180.49,181.52,179.71,181.3,6160.0,160.6163,161.5329,159.9222,161.3371,6160.0
2020-06-15 11:00:00,181.17,181.83,180.75,181.29,18134.0,161.2214,161.8087,160.8477,161.3282,18134.0
2020-06-15 11:30:00,180.7,181.56,180.26,181.19,6173.0,160.8032,161.5685,160.4116,161.2392,6173.0
2020-06-15 12:00:00,181.2,181.91,180.99,181.63,16152.0,161.2481,161.8799,161.0612,161.6308,16152.0
2020-06-15 12:30:00,181.48,181.79,181.25,181.46,17430.0,161.4973,161.7731,161.2926,161.4795,17430.0
2020-06-15 13:00:00,181.58,182.47,181.2,181.48,32565.0,161.5863,162.3783,161.2481,161.4973,32565.0
2020-06-15 13:30:00,181.39,181.42,180.24,180.35,10518.0,161.4172,161.4439,160.3938,160.4917,10518.0
2020-06-15 14:00:00,180.52,183.31,180.48,182.92,35255.0,160.643,163.1258,160.6074,162.7787,35255.0
2020-06-15 14:30:00,182.87,183.09,182.12,182.56,8710.0,162.7342,162.93,162.0668,162.4584,8710.0
2020-06-15 15:00:00,182.43,182.84,181.51,181.8,13292.0,162.3427,162.7075,161.524,161.782,13292.0
2020-06-15 15:30:00,181.54,182.18,180.5,182.18,56965.0,161.5507,162.1202,160.6252,162.1202,56965.0
2020-06-16 09:30:00,189.46,190.63,187.63,188.96,16975.0,168.5986,169.6398,166.9701,168.1537,16975.0
2020-06-16 10:00:00,188.96,189.97,188.29,189.33,17776.0,168.1537,169.0524,167.5574,168.4829,17776.0
2020-06-16 10:30:00,189.31,189.31,184.94,185.66,13530.0,168.4651,168.4651,164.5763,165.217,13530.0
2020-06-16 11:00:00,184.09,186.04,183.33,185.88,8264.0,163.8199,165.5552,163.1436,165.4128,8264.0
2020-06-16 11:30:00,185.72,186.71,185.44,186.13,3900.0,165.2704,166.1514,165.0212,165.6353,3900.0
2020-06-16 12:00:00,186.21,187.06,185.12,187.06,3500.0,165.7065,166.4629,164.7365,166.4629,3500.0
2020-06-16 12:30:00,186.9,188.04,186.9,187.2,6292.0,166.3205,167.335,166.3205,166.5874,6292.0
2020-06-16 13:00:00,187.57,187.87,187.09,187.48,5066.0,166.9167,167.1837,166.4896,166.8366,5066.0
2020-06-16 13:30:00,187.7,187.7,185.74,186.02,4995.0,167.0324,167.0324,165.2882,165.5374,4995.0
2020-06-16 14:00:00,186.29,187.54,186.05,186.9,13181.0,165.7776,166.89,165.5641,166.3205,13181.0
2020-06-16 14:30:00,187.23,188.0,187.01,187.56,7407.0,166.6141,167.2994,166.4184,166.9078,7407.0
2020-06-16 15:00:00,187.37,187.41,185.89,186.59,9184.0,166.7387,166.7743,165.4217,166.0446,9184.0
2020-06-16 15:30:00,186.38,187.02,184.51,185.83,47125.0,165.8577,166.4273,164.1936,165.3683,47125.0
2020-06-17 09:30:00,185.87,187.74,184.01,185.34,9559.0,165.4039,167.068,163.7487,164.9323,9559.0
2020-06-17 10:00:00,185.69,186.53,184.78,184.86,10782.0,165.2437,165.9912,164.4339,164.5051,10782.0
2020-06-17 10:30:00,184.27,185.34,184.27,184.92,7434.0,163.9801,164.9323,163.9801,164.5585,7434.0
2020-06-17 11:00:00,184.72,185.04,184.55,184.75,3006.0,164.3805,164.6653,164.2292,164.4072,3006.0
2020-06-17 11:30:00,184.62,185.52,184.62,185.38,8628.0,164.2915,165.0924,164.2915,164.9678,8628.0
2020-06-17 12:00:00,185.6,185.62,185.0,185.2,4978.0,165.1636,165.1814,164.6297,164.8077,4978.0
2020-06-17 12:30:00,185.33,185.48,184.67,184.94,4100.0,164.9234,165.0568,164.336,164.5763,4100.0
2020-06-17 13:00:00,184.89,185.65,184.89,185.49,9506.0,164.5318,165.2081,164.5318,165.0657,9506.0
2020-06-17 13:30:00,185.4,185.92,185.2,185.92,7372.0,164.9856,165.4484,164.8077,165.4484,7372.0
2020-06-17 14:00:00,185.72,185.89,184.84,184.84,5765.0,165.2704,165.4217,164.4873,164.4873,5765.0
2020-06-17 14:30:00,184.95,185.73,184.66,185.48,5157.0,164.5852,165.2793,164.3271,165.0568,5157.0
2020-06-17 15:00:00,185.36,185.36,184.09,184.09,5996.0,164.9501,164.9501,163.8199,163.8199,5996.0
2020-06-17 15:30:00,184.12,184.44,183.77,183.95,21421.0,163.8466,164.1314,163.5351,163.6953,21421.0
2020-06-18 09:30:00,181.36,184.75,181.36,183.97,11906.0,161.3905,164.4072,161.3905,163.7131,11906.0
2020-06-18 10:00:00,184.43,186.14,184.36,184.92,8360.0,164.1225,165.6442,164.0602,164.5585,8360.0
2020-06-18 10:30:00,184.71,185.56,184.07,184.37,7100.0,164.3716,165.128,163.8021,164.0691,7100.0
2020-06-18 11:00:00,184.53,184.54,183.5,183.82,11197.0,164.2114,164.2203,163.2949,163.5796,11197.0
2020-06-18 11:30:00,183.97,184.45,183.02,183.2,5697.0,163.7131,164.1403,162.8677,163.0279,5697.0
2020-06-18 12:00:00,183.28,183.46,182.84,183.34,5666.0,163.0991,163.2593,162.7075,163.1525,5666.0
2020-06-18 12:30:00,183.22,183.71,182.89,183.59,7110.0,163.0457,163.4817,162.752,163.3749,7110.0
2020-06-18 13:00:00,183.6,183.88,183.32,183.82,7019.0,163.3838,163.633,163.1347,163.5796,7019.0
2020-06-18 13:30:00,183.83,183.83,182.74,182.74,8058.0,163.5885,163.5885,162.6185,162.6185,8058.0
2020-06-18 14:00:00,182.6,183.08,181.8,182.73,7027.0,162.494,162.9211,161.782,162.6096,7027.0
2020-06-18 14:30:00,182.66,183.05,182.57,182.57,6908.0,162.5473,162.8944,162.4673,162.4673,6908.0
2020-06-18 15:00:00,182.47,182.87,181.92,182.0,16300.0,162.3783,162.7342,161.8888,161.96,16300.0
2020-06-18 15:30:00,181.99,182.0,181.16,181.49,38238.0,161.9511,161.96,161.2125,161.5062,38238.0
2020-06-19 09:30:00,185.11,185.11,181.94,181.94,32931.0,164.7276,164.7276,161.9066,161.9066,32931.0
2020-06-19 10:00:00,182.14,182.66,181.91,182.41,3725.0,162.0846,162.5473,161.8799,162.3249,3725.0
2020-06-19 10:30:00,182.24,182.28,181.08,181.46,4010.0,162.1736,162.2092,161.1413,161.4795,4010.0
2020-06-19 11:00:00,181.19,181.32,180.23,180.75,6578.0,161.2392,161.3549,160.3849,160.8477,6578.0
2020-06-19 11:30:00,180.7,180.7,179.55,179.65,6868.0,160.8032,160.8032,159.7798,159.8688,6868.0
2020-06-19 12:00:00,179.8,180.0,177.54,178.13,14724.0,160.0023,160.1802,157.9911,158.5161,14724.0
2020-06-19 12:30:00,178.47,179.53,178.0,179.53,4830.0,158.8187,159.762,158.4005,159.762,4830.0
2020-06-19 13:00:00,179.33,179.34,178.0,178.19,4658.0,159.584,159.5929,158.4005,158.5695,4658.0
2020-06-19 13:30:00,177.91,178.05,177.0,177.15,6025.0,158.3204,158.445,157.5106,157.6441,6025.0
2020-06-19 14:00:00,177.38,178.21,176.86,177.81,9959.0,157.8487,158.5873,157.386,158.2314,9959.0
2020-06-19 14:30:00,177.45,179.31,177.45,179.13,7710.0,157.911,159.5662,157.911,159.406,7710.0
2020-06-19 15:00:00,179.21,179.88,178.94,179.74,6221.0,159.4772,160.0735,159.237,159.9489,6221.0
2020-06-19 15:30:00,179.62,180.32,178.05,178.67,76910.0,159.8421,160.465,158.445,158.9967,76910.0
2020-06-22 09:30:00,177.16,177.16,174.83,175.89,10570.0,157.653,157.653,155.5795,156.5228,10570.0
2020-06-22 10:00:00,175.76,176.19,175.26,176.01,8287.0,156.4071,156.7898,155.9622,156.6296,8287.0
2020-06-22 10:30:00,176.08,176.37,175.72,176.25,14360.0,156.6919,156.9499,156.3715,156.8432,14360.0
2020-06-22 11:00:00,176.11,177.11,176.1,177.02,14746.0,156.7186,157.6085,156.7097,157.5284,14746.0
2020-06-22 11:30:00,176.8,177.39,176.33,176.34,5849.0,157.3326,157.8576,156.9143,156.9232,5849.0
2020-06-22 12:00:00,176.28,177.52,176.27,177.0,5363.0,156.8698,157.9733,156.8609,157.5106,5363.0
2020-06-22 12:30:00,176.94,178.2,176.81,176.94,13762.0,157.4572,158.5784,157.3415,157.4572,13762.0
2020-06-22 13:00:00,177.13,177.39,176.07,176.07,15317.0,157.6263,157.8576,156.683,156.683,15317.0
2020-06-22 13:30:00,176.07,176.83,176.05,176.08,23396.0,156.683,157.3593,156.6652,156.6919,23396.0
2020-06-22 14:00:00,176.01,176.12,175.29,176.11,11334.0,156.6296,156.7275,155.9889,156.7186,11334.0
2020-06-22 14:30:00,176.21,178.12,176.14,178.12,9014.0,156.8076,158.5072,156.7453,158.5072,9014.0
2020-06-22 15:00:00,177.97,178.19,176.86,177.03,13377.0,158.3738,158.5695,157.386,157.5373,13377.0
2020-06-22 15:30:00,177.02,177.99,176.96,177.84,38788.0,157.5284,158.3916,157.475,158.2581,38788.0
2020-06-23 09:30:00,179.4,179.85,177.39,177.7,10506.0,159.6463,160.0468,157.8576,158.1335,10506.0
2020-06-23 10:00:00,177.33,177.67,176.56,176.68,6314.0,157.8042,158.1068,157.119,157.2258,6314.0
2020-06-23 10:30:00,176.74,177.24,176.26,176.39,25975.0,157.2792,157.7241,156.8521,156.9677,25975.0
2020-06-23 11:00:00,176.4,177.23,175.61,177.19,15308.0,156.9766,157.7152,156.2736,157.6796,15308.0
2020-06-23 11:30:00,177.18,177.74,176.73,177.49,4413.0,157.6707,158.1691,157.2703,157.9466,4413.0
2020-06-23 12:00:00,177.54,177.54,176.01,176.31,11728.0,157.9911,157.9911,156.6296,156.8965,11728.0
2020-06-23 12:30:00,176.18,176.24,175.49,175.97,6016.0,156.7809,156.8343,156.1668,156.594,6016.0
2020-06-23 13:00:00,176.2,177.26,176.1,177.0,10555.0,156.7987,157.7419,156.7097,157.5106,10555.0
2020-06-23 13:30:00,177.0,177.4,176.83,177.37,7640.0,157.5106,157.8665,157.3593,157.8398,7640.0
2020-06-23 14:00:00,177.18,178.23,176.97,178.09,15154.0,157.6707,158.6051,157.4839,158.4805,15154.0
2020-06-23 14:30:00,178.12,178.6,177.74,178.03,24425.0,158.5072,158.9344,158.1691,158.4272,24425.0
2020-06-23 15:00:00,178.0,178.2,177.36,177.55,9410.0,158.4005,158.5784,157.8309,158.0,9410.0
2020-06-23 15:30:00,177.66,178.23,176.82,177.09,44616.0,158.0979,158.6051,157.3504,157.5907,44616.0
2020-06-24 09:30:00,174.85,175.25,171.72,172.12,18508.0,155.5973,155.9533,152.8119,153.1679,18508.0
2020-06-24 10:00:00,171.96,172.56,171.05,172.51,15439.0,153.0255,153.5595,152.2157,153.515,15439.0
2020-06-24 10:30:00,172.34,172.88,171.81,171.84,22197.0,153.3637,153.8442,152.892,152.9187,22197.0
2020-06-24 11:00:00,171.55,171.87,170.56,170.85,21609.0,152.6607,152.9454,151.7797,152.0377,21609.0
2020-06-24 11:30:00,170.59,170.68,168.72,169.88,15007.0,151.8064,151.8865,150.1423,151.1746,15007.0
2020-06-24 12:00:00,169.78,170.14,169.49,169.76,13593.0,151.0856,151.4059,150.8275,151.0678,13593.0
2020-06-24 12:30:00,169.54,169.77,169.22,169.55,7562.0,150.872,151.0767,150.5872,150.8809,7562.0
2020-06-24 13:00:00,169.67,169.72,169.19,169.2,5281.0,150.9877,151.0322,150.5605,150.5694,5281.0
2020-06-24 13:30:00,169.08,169.08,168.28,168.3,10781.0,150.4626,150.4626,149.7507,149.7685,10781.0
2020-06-24 14:00:00,168.53,169.3,168.1,169.12,7709.0,149.9732,150.6584,149.5905,150.4982,7709.0
2020-06-24 14:30:00,168.9,169.23,168.23,168.41,10049.0,150.3025,150.5961,149.7062,149.8664,10049.0
2020-06-24 15:00:00,168.44,169.69,168.44,168.74,10178.0,149.8931,151.0055,149.8931,150.1601,10178.0
2020-06-24 15:30:00,168.94,168.95,167.08,167.22,59050.0,150.3381,150.347,148.6829,148.8074,59050.0
2020-06-25 09:30:00,165.62,167.67,165.43,167.66,18166.0,147.3836,149.2079,147.2145,149.199,18166.0
2020-06-25 10:00:00,167.96,168.65,167.49,167.89,6509.0,149.466,150.08,149.0477,149.4037,6509.0
2020-06-25 10:30:00,168.15,168.15,166.5,167.88,9171.0,149.635,149.635,148.1667,149.3948,9171.0
2020-06-25 11:00:00,167.73,168.91,166.97,168.66,12444.0,149.2613,150.3114,148.585,150.0889,12444.0
2020-06-25 11:30:00,168.47,169.37,167.2,169.15,18841.0,149.9198,150.7207,148.7896,150.5249,18841.0
2020-06-25 12:00:00,169.11,169.68,168.79,169.11,32199.0,150.4893,150.9966,150.2046,150.4893,32199.0
2020-06-25 12:30:00,169.3,169.75,168.98,169.38,12810.0,150.6584,151.0589,150.3736,150.7296,12810.0
2020-06-25 13:00:00,169.5,170.06,168.91,170.06,19229.0,150.8364,151.3347,150.3114,151.3347,19229.0
2020-06-25 13:30:00,170.07,170.79,169.54,169.62,27853.0,151.3436,151.9844,150.872,150.9432,27853.0
2020-06-25 14:00:00,169.62,170.22,169.5,169.78,7409.0,150.9432,151.4771,150.8364,151.0856,7409.0
2020-06-25 14:30:00,169.79,170.45,169.65,170.02,8010.0,151.0945,151.6818,150.9699,151.2991,8010.0
2020-06-25 15:00:00,169.97,171.7,169.96,171.4,16228.0,151.2546,152.7942,151.2457,152.5272,16228.0
2020-06-25 15:30:00,171.43,172.21,171.1,172.13,63594.0,152.5539,153.248,152.2602,153.1768,63594.0
2020-06-26 09:30:00,171.72,172.81,170.53,171.94,5347.0,152.8119,153.7819,151.753,153.0077,5347.0
2020-06-26 10:00:00,171.79,172.19,170.66,171.01,7821.0,152.8742,153.2302,151.8687,152.1801,7821.0
2020-06-26 10:30:00,170.68,170.77,169.74,170.46,14519.0,151.8865,151.9666,151.05,151.6907,14519.0
2020-06-26 11:00:00,170.45,171.35,169.9,170.37,15797.0,151.6818,152.4827,151.1923,151.6106,15797.0
2020-06-26 11:30:00,170.56,170.56,169.8,170.15,5937.0,151.7797,151.7797,151.1034,151.4148,5937.0
2020-06-26 12:00:00,169.89,170.82,169.88,170.7,7454.0,151.1834,152.011,151.1746,151.9043,7454.0
2020-06-26 12:30:00,170.66,170.7,170.01,170.34,4621.0,151.8687,151.9043,151.2902,151.5839,4621.0
2020-06-26 13:00:00,170.18,170.68,169.32,169.7,25863.0,151.4415,151.8865,150.6762,151.0144,25863.0
2020-06-26 13:30:00,169.85,170.17,169.81,170.05,6952.0,151.1479,151.4326,151.1123,151.3258,6952.0
2020-06-26 14:00:00,169.75,170.13,169.6,169.6,13177.0,151.0589,151.397,150.9254,150.9254,13177.0
2020-06-26 14:30:00,169.6,169.74,168.71,168.9,13324.0,150.9254,151.05,150.1334,150.3025,13324.0
2020-06-26 15:00:00,169.05,170.11,169.05,170.06,14949.0,150.4359,151.3792,150.4359,151.3347,14949.0
2020-06-26 15:30:00,170.06,171.09,168.49,170.75,58100.0,151.3347,152.2513,149.9376,151.9488,58100.0
2020-06-29 09:30:00,173.62,176.37,173.46,175.75,15319.0,154.5027,156.9499,154.3604,156.3982,15319.0
2020-06-29 10:00:00,176.02,176.96,175.5,176.87,9179.0,156.6385,157.475,156.1757,157.3949,9179.0
2020-06-29 10:30:00,176.98,177.9,176.77,177.14,4887.0,157.4928,158.3115,157.3059,157.6352,4887.0
2020-06-29 11:00:00,177.01,177.07,176.05,176.75,6379.0,157.5195,157.5729,156.6652,157.2881,6379.0
2020-06-29 11:30:00,176.85,177.13,175.8,175.93,6542.0,157.3771,157.6263,156.4427,156.5584,6542.0
2020-06-29 12:00:00,175.89,176.81,175.65,176.58,5190.0,156.5228,157.3415,156.3092,157.1368,5190.0
2020-06-29 12:30:00,176.59,176.6,175.64,175.64,8889.0,157.1457,157.1546,156.3003,156.3003,8889.0
2020-06-29 13:00:00,175.49,176.39,175.36,176.39,5204.0,156.1668,156.9677,156.0511,156.9677,5204.0
2020-06-29 13:30:00,176.41,176.45,175.55,175.69,6142.0,156.9855,157.0211,156.2202,156.3448,6142.0
2020-06-29 14:00:00,175.81,175.87,175.41,175.58,11643.0,156.4516,156.505,156.0956,156.2469,11643.0
2020-06-29 14:30:00,175.58,176.15,175.58,175.94,9615.0,156.2469,156.7542,156.2469,156.5673,9615.0
2020-06-29 15:00:00,175.96,176.13,175.1,175.96,18633.0,156.5851,156.7364,155.8198,156.5851,18633.0
2020-06-29 15:30:00,176.04,177.43,175.68,177.43,41897.0,156.6563,157.8932,156.3359,157.8932,41897.0
2020-06-30 09:30:00,176.16,178.09,174.36,174.72,12164.0,156.7631,158.4805,155.1613,155.4816,12164.0
2020-06-30 10:00:00,174.48,175.13,174.21,174.31,5018.0,155.268,155.8465,155.0278,155.1168,5018.0
2020-06-30 10:30:00,174.61,175.73,174.05,175.47,10764.0,155.3837,156.3804,154.8854,156.149,10764.0
2020-06-30 11:00:00,175.49,175.7,175.15,175.5,5659.0,156.1668,156.3537,155.8643,156.1757,5659.0
2020-06-30 11:30:00,175.34,175.46,174.9,175.16,5417.0,156.0334,156.1401,155.6418,155.8732,5417.0
2020-06-30 12:00:00,175.31,175.57,174.98,175.11,20938.0,156.0067,156.238,155.713,155.8287,20938.0
2020-06-30 12:30:00,175.07,175.09,173.73,173.73,4296.0,155.7931,155.8109,154.6006,154.6006,4296.0
2020-06-30 13:00:00,173.73,174.05,173.33,174.05,5455.0,154.6006,154.8854,154.2447,154.8854,5455.0
2020-06-30 13:30:00,173.99,173.99,173.23,173.98,20768.0,154.832,154.832,154.1557,154.8231,20768.0
2020-06-30 14:00:00,174.0,174.38,173.75,174.24,4649.0,154.8409,155.1791,154.6184,155.0545,4649.0
2020-06-30 14:30:00,174.15,174.35,173.96,174.31,3725.0,154.9744,155.1524,154.8053,155.1168,3725.0
2020-06-30 15:00:00,174.13,174.53,173.78,174.32,7087.0,154.9566,155.3125,154.6451,155.1257,7087.0
2020-06-30 15:30:00,174.31,175.23,174.16,174.56,26746.0,155.1168,155.9355,154.9833,155.3392,26746.0
2020-07-01 09:30:00,176.16,177.72,174.46,174.46,9764.0,156.7631,158.1513,155.2502,155.2502,9764.0
2020-07-01 10:00:00,175.12,176.75,174.81,175.75,2810.0,155.8376,157.2881,155.5617,156.3982,2810.0
2020-07-01 10:30:00,175.72,175.73,174.55,175.25,10251.0,156.3715,156.3804,155.3303,155.9533,10251.0
2020-07-01 11:00:00,175.04,175.11,173.37,173.49,4902.0,155.7664,155.8287,154.2803,154.3871,4902.0
2020-07-01 11:30:00,173.45,174.44,173.15,174.22,5467.0,154.3515,155.2325,154.0845,155.0367,5467.0
2020-07-01 12:00:00,174.12,174.94,173.92,174.87,5840.0,154.9477,155.6774,154.7697,155.6151,5840.0
2020-07-01 12:30:00,174.86,176.02,174.86,175.56,6352.0,155.6062,156.6385,155.6062,156.2291,6352.0
2020-07-01 13:00:00,175.54,175.78,175.21,175.62,15369.0,156.2113,156.4249,155.9177,156.2825,15369.0
2020-07-01 13:30:00,175.72,175.84,173.78,174.08,11397.0,156.3715,156.4783,154.6451,154.9121,11397.0
2020-07-01 14:00:00,173.73,175.28,173.73,174.26,4674.0,154.6006,155.98,154.6006,155.0723,4674.0
2020-07-01 14:30:00,174.34,174.94,174.12,174.65,10602.0,155.1435,155.6774,154.9477,155.4193,10602.0
2020-07-01 15:00:00,174.67,174.77,174.14,174.47,9961.0,155.4371,155.5261,154.9655,155.2591,9961.0
2020-07-01 15:30:00,174.45,174.61,173.28,173.73,40119.0,155.2413,155.3837,154.2002,154.6006,40119.0
2020-07-02 09:30:00,175.92,176.87,175.44,176.65,8576.0,156.5495,157.3949,156.1223,157.1991,8576.0
2020-07-02 10:00:00,176.89,176.94,175.55,175.67,5052.0,157.4127,157.4572,156.2202,156.327,5052.0
2020-07-02 10:30:00,175.83,176.26,174.52,174.52,8483.0,156.4694,156.8521,155.3036,155.3036,8483.0
2020-07-02 11:00:00,174.5,174.88,173.78,174.41,6597.0,155.2858,155.624,154.6451,155.2058,6597.0
2020-07-02 11:30:00,174.52,174.83,173.62,173.82,8573.0,155.3036,155.5795,154.5027,154.6807,8573.0
2020-07-02 12:00:00,173.58,173.58,172.8,173.38,6784.0,154.4671,154.4671,153.773,154.2892,6784.0
2020-07-02 12:30:00,173.55,174.07,173.37,173.99,5581.0,154.4404,154.9032,154.2803,154.832,5581.0
2020-07-02 13:00:00,173.91,174.01,173.66,173.89,4273.0,154.7608,154.8498,154.5383,154.743,4273.0
2020-07-02 13:30:00,173.82,174.92,173.82,174.44,6861.0,154.6807,155.6596,154.6807,155.2325,6861.0
2020-07-02 14:00:00,174.53,175.08,173.78,174.61,11717.0,155.3125,155.802,154.6451,155.3837,11717.0
2020-07-02 14:30:00,174.67,174.87,174.29,174.29,6186.0,155.4371,155.6151,155.099,155.099,6186.0
2020-07-02 15:00:00,174.29,174.36,173.47,173.73,9035.0,155.099,155.1613,154.3693,154.6006,9035.0
2020-07-02 15:30:00,173.73,173.84,172.62,173.18,33519.0,154.6006,154.6985,153.6129,154.1112,33519.0
2020-07-06 09:30:00,176.18,176.58,174.9,176.27,7058.0,156.7809,157.1368,155.6418,156.8609,7058.0
2020-07-06 10:00:00,175.89,176.24,174.37,174.62,10634.0,156.5228,156.8343,155.1702,155.3926,10634.0
2020-07-06 10:30:00,174.46,174.81,174.06,174.06,2215.0,155.2502,155.5617,154.8943,154.8943,2215.0
2020-07-06 11:00:00,174.17,174.17,173.38,173.45,3707.0,154.9922,154.9922,154.2892,154.3515,3707.0
2020-07-06 11:30:00,173.22,173.92,173.1,173.1,8882.0,154.1468,154.7697,154.04,154.04,8882.0
2020-07-06 12:00:00,173.06,173.88,172.95,173.8,4270.0,154.0044,154.7341,153.9065,154.6629,4270.0
2020-07-06 12:30:00,173.73,173.86,173.3,173.55,3817.0,154.6006,154.7163,154.218,154.4404,3817.0
2020-07-06 13:00:00,173.65,174.15,173.26,174.15,7077.0,154.5294,154.9744,154.1824,154.9744,7077.0
2020-07-06 13:30:00,174.18,174.72,174.18,174.67,2629.0,155.0011,155.4816,155.0011,155.4371,2629.0
2020-07-06 14:00:00,174.5,174.5,173.79,173.97,3869.0,155.2858,155.2858,154.654,154.8142,3869.0
2020-07-06 14:30:00,173.94,174.24,173.73,173.78,2483.0,154.7875,155.0545,154.6006,154.6451,2483.0
2020-07-06 15:00:00,173.71,174.04,173.14,173.36,5089.0,154.5828,154.8765,154.0756,154.2714,5089.0
2020-07-06 15:30:00,173.44,173.76,173.05,173.49,21737.0,154.3426,154.6273,153.9955,154.3871,21737.0
2020-07-07 09:30:00,171.63,174.93,171.53,174.93,9349.0,152.7319,155.6685,152.6429,155.6685,9349.0
2020-07-07 10:00:00,174.89,175.26,171.36,171.6,11646.0,155.6329,155.9622,152.4916,152.7052,11646.0
2020-07-07 10:30:00,171.49,171.74,170.86,171.3,7735.0,152.6073,152.8297,152.0466,152.4382,7735.0
2020-07-07 11:00:00,171.21,172.21,170.94,171.95,6446.0,152.3581,153.248,152.1178,153.0166,6446.0
2020-07-07 11:30:00,171.9,172.06,171.24,171.24,4639.0,152.9721,153.1145,152.3848,152.3848,4639.0
2020-07-07 12:00:00,171.28,171.63,171.04,171.04,3752.0,152.4204,152.7319,152.2068,152.2068,3752.0
2020-07-07 12:30:00,171.13,171.13,170.3,170.63,2215.0,152.2869,152.2869,151.5483,151.842,2215.0
2020-07-07 13:00:00,170.58,171.13,170.54,171.08,11428.0,151.7975,152.2869,151.7619,152.2424,11428.0
2020-07-07 13:30:00,171.09,171.2,170.64,170.92,1650.0,152.2513,152.3492,151.8509,152.1,1650.0
2020-07-07 14:00:00,170.68,170.85,170.45,170.63,2961.0,151.8865,152.0377,151.6818,151.842,2961.0
2020-07-07 14:30:00,170.4,170.48,169.84,169.84,3922.0,151.6373,151.7085,151.139,151.139,3922.0
2020-07-07 15:00:00,169.91,169.91,169.03,169.33,8837.0,151.2012,151.2012,150.4181,150.6851,8837.0
2020-07-07 15:30:00,169.28,169.39,168.18,168.39,18760.0,150.6406,150.7385,149.6617,149.8486,18760.0
2020-07-08 09:30:00,168.31,169.77,167.4,169.77,12852.0,149.7774,151.0767,148.9676,151.0767,12852.0
2020-07-08 10:00:00,169.8,170.35,168.77,168.77,11656.0,151.1034,151.5928,150.1868,150.1868,11656.0
2020-07-08 10:30:00,168.69,169.06,167.41,168.17,8013.0,150.1156,150.4448,148.9765,149.6528,8013.0
2020-07-08 11:00:00,167.93,168.01,167.02,167.35,15599.0,149.4393,149.5105,148.6295,148.9231,15599.0
2020-07-08 11:30:00,167.28,167.69,166.9,167.31,6612.0,148.8608,149.2257,148.5227,148.8875,6612.0
2020-07-08 12:00:00,167.31,167.82,167.1,167.82,71311.0,148.8875,149.3414,148.7007,149.3414,71311.0
2020-07-08 12:30:00,167.9,168.11,167.42,168.03,6229.0,149.4126,149.5994,148.9854,149.5283,6229.0
2020-07-08 13:00:00,168.04,168.04,166.66,166.81,8680.0,149.5372,149.5372,148.3091,148.4426,8680.0
2020-07-08 13:30:00,166.92,167.29,166.62,167.03,6972.0,148.5405,148.8697,148.2735,148.6384,6972.0
2020-07-08 14:00:00,166.86,167.43,166.72,167.31,6403.0,148.4871,148.9943,148.3625,148.8875,6403.0
2020-07-08 14:30:00,167.19,167.28,166.79,167.27,5456.0,148.7807,148.8608,148.4248,148.8519,5456.0
2020-07-08 15:00:00,167.14,167.67,166.81,167.41,5146.0,148.7363,149.2079,148.4426,148.9765,5146.0
2020-07-08 15:30:00,167.55,167.64,167.09,167.6,31370.0,149.1011,149.1812,148.6918,149.1456,31370.0
2020-07-09 09:30:00,166.48,166.91,165.34,165.34,13028.0,148.1489,148.5316,147.1344,147.1344,13028.0
2020-07-09 10:00:00,165.39,165.6,164.16,164.34,13861.0,147.1789,147.3658,146.0844,146.2446,13861.0
2020-07-09 10:30:00,164.44,165.3,163.7,163.7,16506.0,146.3335,147.0989,145.675,145.675,16506.0
2020-07-09 11:00:00,163.96,163.96,161.82,162.15,15073.0,145.9064,145.9064,144.002,144.2957,15073.0
2020-07-09 11:30:00,162.15,162.78,161.83,162.61,10969.0,144.2957,144.8563,144.0109,144.705,10969.0
2020-07-09 12:00:00,162.58,163.26,161.95,162.13,6360.0,144.6784,145.2835,144.1177,144.2779,6360.0
2020-07-09 12:30:00,162.07,162.36,161.92,162.33,6669.0,144.2245,144.4826,144.091,144.4559,6669.0
2020-07-09 13:00:00,162.2,162.36,161.5,161.81,11266.0,144.3402,144.4826,143.7173,143.9931,11266.0
2020-07-09 13:30:00,161.73,162.35,161.44,161.55,8566.0,143.9219,144.4737,143.6639,143.7618,8566.0
2020-07-09 14:00:00,161.52,162.8,161.35,162.75,10066.0,143.7351,144.8741,143.5838,144.8296,10066.0
2020-07-09 14:30:00,163.02,163.04,162.55,162.81,7325.0,145.0699,145.0877,144.6517,144.883,7325.0
2020-07-09 15:00:00,162.81,163.07,162.4,162.43,10623.0,144.883,145.1144,144.5182,144.5449,10623.0
2020-07-09 15:30:00,162.33,162.46,161.69,161.69,34104.0,144.4559,144.5716,143.8863,143.8863,34104.0
2020-07-10 09:30:00,161.92,165.85,161.92,165.11,14352.0,144.091,147.5883,144.091,146.9298,14352.0
2020-07-10 10:00:00,165.0,165.34,164.28,164.68,5905.0,146.8319,147.1344,146.1912,146.5471,5905.0
2020-07-10 10:30:00,164.62,166.18,164.62,165.17,5605.0,146.4937,147.882,146.4937,146.9832,5605.0
2020-07-10 11:00:00,165.03,165.84,164.48,165.77,5806.0,146.8586,147.5794,146.3691,147.5171,5806.0
2020-07-10 11:30:00,165.71,166.68,165.0,166.35,11615.0,147.4637,148.3269,146.8319,148.0332,11615.0
2020-07-10 12:00:00,166.5,166.94,165.82,165.93,10011.0,148.1667,148.5583,147.5616,147.6595,10011.0
2020-07-10 12:30:00,165.81,166.77,165.81,166.49,7033.0,147.5527,148.407,147.5527,148.1578,7033.0
2020-07-10 13:00:00,166.47,166.47,165.35,165.68,8277.0,148.14,148.14,147.1433,147.437,8277.0
2020-07-10 13:30:00,165.7,166.69,165.64,166.58,9546.0,147.4548,148.3358,147.4014,148.2379,9546.0
2020-07-10 14:00:00,166.7,167.35,166.39,166.39,11376.0,148.3447,148.9231,148.0688,148.0688,11376.0
2020-07-10 14:30:00,166.17,167.11,166.17,166.76,6580.0,147.8731,148.7096,147.8731,148.3981,6580.0
2020-07-10 15:00:00,166.55,166.81,166.05,166.81,6407.0,148.2112,148.4426,147.7663,148.4426,6407.0
2020-07-10 15:30:00,166.81,167.12,166.44,167.05,40637.0,148.4426,148.7185,148.1133,148.6562,40637.0
2020-07-13 09:30:00,169.2,169.87,167.8,168.1,10273.0,150.5694,151.1657,149.3236,149.5905,10273.0
2020-07-13 10:00:00,167.78,170.6,167.66,170.12,11599.0,149.3058,151.8153,149.199,151.3881,11599.0
2020-07-13 10:30:00,170.07,170.29,169.26,169.93,5387.0,151.3436,151.5394,150.6228,151.219,5387.0
2020-07-13 11:00:00,170.13,170.47,168.78,168.78,9427.0,151.397,151.6996,150.1957,150.1957,9427.0
2020-07-13 11:30:00,168.88,170.05,168.59,169.58,37338.0,150.2847,151.3258,150.0266,150.9076,37338.0
2020-07-13 12:00:00,169.45,170.07,169.2,170.07,7704.0,150.7919,151.3436,150.5694,151.3436,7704.0
2020-07-13 12:30:00,170.1,171.7,170.1,171.7,18645.0,151.3703,152.7942,151.3703,152.7942,18645.0
2020-07-13 13:00:00,171.74,172.24,171.43,171.84,9568.0,152.8297,153.2747,152.5539,152.9187,9568.0
2020-07-13 13:30:00,171.84,172.59,171.66,172.33,6935.0,152.9187,153.5862,152.7586,153.3548,6935.0
2020-07-13 14:00:00,172.02,172.03,171.34,171.96,6177.0,153.0789,153.0878,152.4738,153.0255,6177.0
2020-07-13 14:30:00,171.78,172.18,171.71,172.05,4873.0,152.8653,153.2213,152.8031,153.1056,4873.0
2020-07-13 15:00:00,172.1,172.14,170.79,170.82,11169.0,153.1501,153.1857,151.9844,152.011,11169.0
2020-07-13 15:30:00,170.87,170.9,169.26,169.41,49153.0,152.0555,152.0822,150.6228,150.7563,49153.0
2020-07-14 09:30:00,170.0,171.9,168.25,171.86,14387.0,151.2813,152.9721,149.724,152.9365,14387.0
2020-07-14 10:00:00,171.77,172.85,171.51,172.11,17380.0,152.8564,153.8175,152.6251,153.159,17380.0
2020-07-14 10:30:00,172.45,172.48,170.62,170.77,51012.0,153.4616,153.4883,151.8331,151.9666,51012.0
2020-07-14 11:00:00,170.78,171.14,170.12,170.12,2554.0,151.9755,152.2958,151.3881,151.3881,2554.0
2020-07-14 11:30:00,170.27,170.96,170.09,170.81,7238.0,151.5216,152.1356,151.3614,152.0021,7238.0
2020-07-14 12:00:00,170.49,170.49,169.44,169.53,8750.0,151.7174,151.7174,150.783,150.8631,8750.0
2020-07-14 12:30:00,169.56,169.67,169.06,169.26,6194.0,150.8898,150.9877,150.4448,150.6228,6194.0
2020-07-14 13:00:00,169.34,170.28,169.26,170.26,14901.0,150.694,151.5305,150.6228,151.5127,14901.0
2020-07-14 13:30:00,170.2,171.15,170.14,170.58,5081.0,151.4593,152.3047,151.4059,151.7975,5081.0
2020-07-14 14:00:00,170.71,171.13,169.98,170.05,8922.0,151.9132,152.2869,151.2635,151.3258,8922.0
2020-07-14 14:30:00,170.18,170.55,169.77,170.55,9545.0,151.4415,151.7708,151.0767,151.7708,9545.0
2020-07-14 15:00:00,170.67,171.15,170.54,171.06,6690.0,151.8776,152.3047,151.7619,152.2246,6690.0
2020-07-14 15:30:00,171.15,172.25,171.15,171.82,26167.0,152.3047,153.2836,152.3047,152.9009,26167.0
2020-07-15 09:30:00,176.19,176.5,174.78,176.5,11805.0,156.7898,157.0656,155.535,157.0656,11805.0
2020-07-15 10:00:00,176.52,176.58,175.66,176.27,13212.0,157.0834,157.1368,156.3181,156.8609,13212.0
2020-07-15 10:30:00,176.43,177.64,176.42,177.61,5544.0,157.0033,158.0801,156.9944,158.0534,5544.0
2020-07-15 11:00:00,177.26,178.36,177.11,177.7,6841.0,157.7419,158.7208,157.6085,158.1335,6841.0
2020-07-15 11:30:00,177.83,177.83,176.5,176.5,13532.0,158.2492,158.2492,157.0656,157.0656,13532.0
2020-07-15 12:00:00,176.37,177.35,176.17,177.34,8592.0,156.9499,157.822,156.772,157.8131,8592.0
2020-07-15 12:30:00,177.32,177.52,176.73,177.52,3726.0,157.7953,157.9733,157.2703,157.9733,3726.0
2020-07-15 13:00:00,177.52,177.71,177.17,177.59,6950.0,157.9733,158.1424,157.6619,158.0356,6950.0
2020-07-15 13:30:00,177.49,177.85,177.21,177.51,3738.0,157.9466,158.267,157.6974,157.9644,3738.0
2020-07-15 14:00:00,177.6,177.96,177.4,177.8,6198.0,158.0445,158.3649,157.8665,158.2225,6198.0
2020-07-15 14:30:00,177.86,178.14,177.2,177.2,9993.0,158.2759,158.525,157.6885,157.6885,9993.0
2020-07-15 15:00:00,177.07,177.34,176.81,177.27,4768.0,157.5729,157.8131,157.3415,157.7508,4768.0
2020-07-15 15:30:00,177.31,177.81,176.74,176.97,30264.0,157.7864,158.2314,157.2792,157.4839,30264.0
2020-07-16 09:30:00,176.8,177.58,175.7,177.57,5583.0,157.3326,158.0267,156.3537,158.0178,5583.0
2020-07-16 10:00:00,177.83,178.4,176.96,178.4,2305.0,158.2492,158.7564,157.475,158.7564,2305.0
2020-07-16 10:30:00,178.52,179.42,178.51,179.09,5411.0,158.8632,159.6641,158.8543,159.3704,5411.0
2020-07-16 11:00:00,179.5,180.65,179.42,180.46,4990.0,159.7353,160.7587,159.6641,160.5896,4990.0
2020-07-16 11:30:00,180.49,182.24,180.04,182.24,44522.0,160.6163,162.1736,160.2158,162.1736,44522.0
2020-07-16 12:00:00,182.07,182.07,179.21,180.35,43940.0,162.0223,162.0223,159.4772,160.4917,43940.0
2020-07-16 12:30:00,180.38,180.52,180.05,180.15,3259.0,160.5184,160.643,160.2247,160.3137,3259.0
2020-07-16 13:00:00,180.22,180.89,180.21,180.81,2748.0,160.376,160.9722,160.3671,160.9011,2748.0
2020-07-16 13:30:00,180.76,180.76,179.6,179.82,4477.0,160.8566,160.8566,159.8243,160.0201,4477.0
2020-07-16 14:00:00,179.81,180.15,179.62,179.75,3500.0,160.0112,160.3137,159.8421,159.9578,3500.0
2020-07-16 14:30:00,179.48,179.48,177.83,178.13,7128.0,159.7175,159.7175,158.2492,158.5161,7128.0
2020-07-16 15:00:00,177.99,179.31,177.86,179.31,6202.0,158.3916,159.5662,158.2759,159.5662,6202.0
2020-07-16 15:30:00,179.39,179.55,178.92,179.49,19973.0,159.6374,159.7798,159.2192,159.7264,19973.0
2020-07-17 09:30:00,180.02,180.5,179.08,180.29,14406.0,160.198,160.6252,159.3615,160.4383,14406.0
2020-07-17 10:00:00,179.57,179.57,178.71,179.28,11557.0,159.7976,159.7976,159.0323,159.5395,11557.0
2020-07-17 10:30:00,179.41,179.41,178.2,178.99,14542.0,159.6552,159.6552,158.5784,159.2815,14542.0
2020-07-17 11:00:00,179.08,179.51,179.01,179.03,4350.0,159.3615,159.7442,159.2992,159.317,4350.0
2020-07-17 11:30:00,179.1,179.82,179.1,179.79,7263.0,159.3793,160.0201,159.3793,159.9934,7263.0
2020-07-17 12:00:00,179.59,180.15,179.5,180.15,7625.0,159.8154,160.3137,159.7353,160.3137,7625.0
2020-07-17 12:30:00,180.12,180.22,179.87,180.14,8827.0,160.287,160.376,160.0646,160.3048,8827.0
2020-07-17 13:00:00,180.14,180.33,179.84,179.96,9108.0,160.3048,160.4739,160.0379,160.1446,9108.0
2020-07-17 13:30:00,180.12,180.48,179.97,180.31,3473.0,160.287,160.6074,160.1535,160.4561,3473.0
2020-07-17 14:00:00,180.27,180.3,179.95,180.28,4755.0,160.4205,160.4472,160.1357,160.4294,4755.0
2020-07-17 14:30:00,180.26,180.39,179.58,179.9,7312.0,160.4116,160.5273,159.8065,160.0913,7312.0
2020-07-17 15:00:00,180.05,180.89,179.96,180.89,17240.0,160.2247,160.9722,160.1446,160.9722,17240.0
2020-07-17 15:30:00,180.86,181.37,180.85,181.11,30483.0,160.9455,161.3994,160.9366,161.168,30483.0
2020-07-20 09:30:00,179.57,179.99,176.85,176.85,9910.0,159.7976,160.1713,157.3771,157.3771,9910.0
2020-07-20 10:00:00,176.86,177.04,175.51,176.27,7074.0,157.386,157.5462,156.1846,156.8609,7074.0
2020-07-20 10:30:00,176.3,176.8,176.02,176.65,5599.0,156.8876,157.3326,156.6385,157.1991,5599.0
2020-07-20 11:00:00,176.74,176.85,176.17,176.5,4892.0,157.2792,157.3771,156.772,157.0656,4892.0
2020-07-20 11:30:00,176.5,176.5,176.05,176.15,17749.0,157.0656,157.0656,156.6652,156.7542,17749.0
2020-07-20 12:00:00,176.02,176.28,175.71,175.93,18232.0,156.6385,156.8698,156.3626,156.5584,18232.0
2020-07-20 12:30:00,175.96,176.6,175.77,176.6,10973.0,156.5851,157.1546,156.416,157.1546,10973.0
2020-07-20 13:00:00,176.54,177.66,176.22,177.66,8490.0,157.1012,158.0979,156.8165,158.0979,8490.0
2020-07-20 13:30:00,177.77,178.03,177.18,177.55,9062.0,158.1958,158.4272,157.6707,158.0,9062.0
2020-07-20 14:00:00,177.4,177.4,176.26,176.89,4221.0,157.8665,157.8665,156.8521,157.4127,4221.0
2020-07-20 14:30:00,176.98,177.0,176.01,176.2,4245.0,157.4928,157.5106,156.6296,156.7987,4245.0
2020-07-20 15:00:00,176.2,176.39,175.91,176.36,7482.0,156.7987,156.9677,156.5406,156.941,7482.0
2020-07-20 15:30:00,176.28,176.48,175.92,176.23,28673.0,156.8698,157.0478,156.5495,156.8254,28673.0
2020-07-21 09:30:00,177.0,180.27,177.0,179.47,10937.0,157.5106,160.4205,157.5106,159.7086,10937.0
2020-07-21 10:00:00,179.61,179.61,177.67,177.74,5600.0,159.8332,159.8332,158.1068,158.1691,5600.0
2020-07-21 10:30:00,177.6,178.97,177.57,178.6,2466.0,158.0445,159.2637,158.0178,158.9344,2466.0
2020-07-21 11:00:00,179.01,179.1,178.39,178.75,7227.0,159.2992,159.3793,158.7475,159.0679,7227.0
2020-07-21 11:30:00,178.82,179.89,178.37,179.86,10216.0,159.1302,160.0824,158.7297,160.0557,10216.0
2020-07-21 12:00:00,179.77,180.08,178.86,179.11,5740.0,159.9756,160.2514,159.1658,159.3882,5740.0
2020-07-21 12:30:00,179.21,179.97,179.21,179.97,5621.0,159.4772,160.1535,159.4772,160.1535,5621.0
2020-07-21 13:00:00,180.09,180.24,179.53,180.03,5935.0,160.2603,160.3938,159.762,160.2069,5935.0
2020-07-21 13:30:00,179.71,179.71,178.93,178.97,1773.0,159.9222,159.9222,159.2281,159.2637,1773.0
2020-07-21 14:00:00,178.97,178.99,177.7,178.0,8328.0,159.2637,159.2815,158.1335,158.4005,8328.0
2020-07-21 14:30:00,177.89,178.73,177.69,178.62,12998.0,158.3026,159.0501,158.1246,158.9522,12998.0
2020-07-21 15:00:00,178.58,178.62,177.96,178.09,3009.0,158.9166,158.9522,158.3649,158.4805,3009.0
2020-07-21 15:30:00,178.19,178.28,177.5,178.01,24760.0,158.5695,158.6496,157.9555,158.4094,24760.0
2020-07-22 09:30:00,177.91,179.71,177.76,178.49,5810.0,158.3204,159.9222,158.1869,158.8365,5810.0
2020-07-22 10:00:00,178.35,178.71,177.5,177.5,7009.0,158.7119,159.0323,157.9555,157.9555,7009.0
2020-07-22 10:30:00,177.31,179.14,177.31,178.77,11389.0,157.7864,159.4149,157.7864,159.0857,11389.0
2020-07-22 11:00:00,178.99,178.99,177.88,177.88,5036.0,159.2815,159.2815,158.2937,158.2937,5036.0
2020-07-22 11:30:00,177.99,178.25,177.38,178.08,11707.0,158.3916,158.6229,157.8487,158.4717,11707.0
2020-07-22 12:00:00,178.12,178.13,177.53,177.61,4700.0,158.5072,158.5161,157.9822,158.0534,4700.0
2020-07-22 12:30:00,177.85,178.84,177.82,178.78,7277.0,158.267,159.148,158.2403,159.0946,7277.0
2020-07-22 13:00:00,178.88,179.47,178.88,179.34,6169.0,159.1836,159.7086,159.1836,159.5929,6169.0
2020-07-22 13:30:00,179.3,179.62,179.16,179.5,11653.0,159.5573,159.8421,159.4327,159.7353,11653.0
2020-07-22 14:00:00,179.41,180.5,179.38,180.16,8404.0,159.6552,160.6252,159.6285,160.3226,8404.0
2020-07-22 14:30:00,180.06,180.06,179.57,179.64,9950.0,160.2336,160.2336,159.7976,159.8599,9950.0
2020-07-22 15:00:00,179.75,180.01,179.49,179.83,15647.0,159.9578,160.1891,159.7264,160.029,15647.0
2020-07-22 15:30:00,179.83,179.9,179.27,179.61,35035.0,160.029,160.0913,159.5306,159.8332,35035.0
2020-07-23 09:30:00,179.5,181.76,179.3,179.6,9894.0,159.7353,161.7464,159.5573,159.8243,9894.0
2020-07-23 10:00:00,179.66,179.84,178.85,179.29,5821.0,159.8777,160.0379,159.1569,159.5484,5821.0
2020-07-23 10:30:00,179.66,180.83,179.5,180.81,6692.0,159.8777,160.9188,159.7353,160.9011,6692.0
2020-07-23 11:00:00,180.71,180.97,180.34,180.46,7965.0,160.8121,161.0434,160.4828,160.5896,7965.0
2020-07-23 11:30:00,180.47,181.8,180.47,181.8,6272.0,160.5985,161.782,160.5985,161.782,6272.0
2020-07-23 12:00:00,182.02,183.68,182.02,183.37,7329.0,161.9778,163.455,161.9778,163.1792,7329.0
2020-07-23 12:30:00,183.24,183.51,181.85,181.85,8223.0,163.0635,163.3038,161.8265,161.8265,8223.0
2020-07-23 13:00:00,182.14,182.68,182.14,182.68,1402.0,162.0846,162.5651,162.0846,162.5651,1402.0
2020-07-23 13:30:00,182.65,182.83,181.0,181.4,8052.0,162.5384,162.6986,161.0701,161.4261,8052.0
2020-07-23 14:00:00,181.38,181.39,180.52,180.96,10267.0,161.4083,161.4172,160.643,161.0345,10267.0
2020-07-23 14:30:00,181.06,181.83,181.06,181.59,8199.0,161.1235,161.8087,161.1235,161.5952,8199.0
2020-07-23 15:00:00,181.59,181.69,180.83,180.98,7912.0,161.5952,161.6842,160.9188,161.0523,7912.0
2020-07-23 15:30:00,180.86,181.21,180.21,180.9,33875.0,160.9455,161.257,160.3671,160.9811,33875.0
2020-07-24 09:30:00,180.91,182.26,180.43,181.48,7514.0,160.99,162.1914,160.5629,161.4973,7514.0
2020-07-24 10:00:00,181.07,181.4,180.73,180.74,3056.0,161.1324,161.4261,160.8299,160.8388,3056.0
2020-07-24 10:30:00,180.47,180.85,179.35,179.36,4116.0,160.5985,160.9366,159.6018,159.6107,4116.0
2020-07-24 11:00:00,179.2,180.1,178.93,179.36,9472.0,159.4683,160.2692,159.2281,159.6107,9472.0
2020-07-24 11:30:00,179.31,179.31,178.93,179.19,3490.0,159.5662,159.5662,159.2281,159.4594,3490.0
2020-07-24 12:00:00,179.08,179.3,178.75,178.77,2495.0,159.3615,159.5573,159.0679,159.0857,2495.0
2020-07-24 12:30:00,178.59,178.87,177.89,177.96,6494.0,158.9255,159.1747,158.3026,158.3649,6494.0
2020-07-24 13:00:00,178.13,178.25,176.75,177.01,7630.0,158.5161,158.6229,157.2881,157.5195,7630.0
2020-07-24 13:30:00,177.26,177.27,176.75,177.15,4338.0,157.7419,157.7508,157.2881,157.6441,4338.0
2020-07-24 14:00:00,177.13,177.34,176.98,177.08,5542.0,157.6263,157.8131,157.4928,157.5818,5542.0
2020-07-24 14:30:00,177.07,177.46,176.98,177.08,4148.0,157.5729,157.9199,157.4928,157.5818,4148.0
2020-07-24 15:00:00,177.04,177.31,176.7,176.77,8267.0,157.5462,157.7864,157.2436,157.3059,8267.0
2020-07-24 15:30:00,176.82,177.71,176.73,177.06,25191.0,157.3504,158.1424,157.2703,157.564,25191.0
2020-07-27 09:30:00,176.41,176.41,174.35,175.41,12002.0,156.9855,156.9855,155.1524,156.0956,12002.0
2020-07-27 10:00:00,175.41,175.62,174.95,175.62,6804.0,156.0956,156.2825,155.6863,156.2825,6804.0
2020-07-27 10:30:00,175.32,175.65,173.79,174.19,5958.0,156.0156,156.3092,154.654,155.01,5958.0
2020-07-27 11:00:00,174.32,174.44,173.69,173.94,5574.0,155.1257,155.2325,154.565,154.7875,5574.0
2020-07-27 11:30:00,174.16,174.39,173.98,174.07,3917.0,154.9833,155.188,154.8231,154.9032,3917.0
2020-07-27 12:00:00,174.0,174.08,173.66,173.66,2043.0,154.8409,154.9121,154.5383,154.5383,2043.0
2020-07-27 12:30:00,173.74,174.14,173.59,173.95,3147.0,154.6095,154.9655,154.476,154.7964,3147.0
2020-07-27 13:00:00,173.79,173.97,173.23,173.81,12788.0,154.654,154.8142,154.1557,154.6718,12788.0
2020-07-27 13:30:00,173.88,174.73,173.88,174.63,2488.0,154.7341,155.4905,154.7341,155.4015,2488.0
2020-07-27 14:00:00,174.78,174.92,174.06,174.17,2431.0,155.535,155.6596,154.8943,154.9922,2431.0
2020-07-27 14:30:00,174.16,174.55,173.8,173.86,5052.0,154.9833,155.3303,154.6629,154.7163,5052.0
2020-07-27 15:00:00,173.49,173.66,173.13,173.13,5683.0,154.3871,154.5383,154.0667,154.0667,5683.0
2020-07-27 15:30:00,173.09,173.33,172.66,173.12,27734.0,154.0311,154.2447,153.6484,154.0578,27734.0
2020-07-28 09:30:00,173.06,174.87,173.06,174.8,3821.0,154.0044,155.6151,154.0044,155.5528,3821.0
2020-07-28 10:00:00,174.77,175.27,174.56,175.04,8621.0,155.5261,155.9711,155.3392,155.7664,8621.0
2020-07-28 10:30:00,174.78,175.23,174.52,175.07,2826.0,155.535,155.9355,155.3036,155.7931,2826.0
2020-07-28 11:00:00,174.92,176.16,174.55,176.16,2578.0,155.6596,156.7631,155.3303,156.7631,2578.0
2020-07-28 11:30:00,176.08,176.86,176.08,176.71,6951.0,156.6919,157.386,156.6919,157.2525,6951.0
2020-07-28 12:00:00,176.86,177.51,176.86,176.9,6312.0,157.386,157.9644,157.386,157.4216,6312.0
2020-07-28 12:30:00,176.82,176.91,176.18,176.91,2549.0,157.3504,157.4305,156.7809,157.4305,2549.0
2020-07-28 13:00:00,176.72,176.75,176.37,176.42,3083.0,157.2614,157.2881,156.9499,156.9944,3083.0
2020-07-28 13:30:00,176.47,176.5,175.64,175.88,3820.0,157.0389,157.0656,156.3003,156.5139,3820.0
2020-07-28 14:00:00,175.88,176.31,175.6,175.6,2800.0,156.5139,156.8965,156.2647,156.2647,2800.0
2020-07-28 14:30:00,175.65,175.75,175.33,175.34,6742.0,156.3092,156.3982,156.0245,156.0334,6742.0
2020-07-28 15:00:00,175.28,176.34,175.28,175.99,8895.0,155.98,156.9232,155.98,156.6118,8895.0
2020-07-28 15:30:00,176.09,176.18,174.91,174.94,27346.0,156.7008,156.7809,155.6507,155.6774,27346.0
2020-07-29 09:30:00,175.34,175.64,174.87,175.45,2959.0,156.0334,156.3003,155.6151,156.1312,2959.0
2020-07-29 10:00:00,174.91,174.91,173.69,173.69,2825.0,155.6507,155.6507,154.565,154.565,2825.0
2020-07-29 10:30:00,172.83,173.3,172.67,172.91,2600.0,153.7997,154.218,153.6573,153.8709,2600.0
2020-07-29 11:00:00,172.85,173.3,172.59,173.3,9015.0,153.8175,154.218,153.5862,154.218,9015.0
2020-07-29 11:30:00,173.34,174.4,173.33,174.26,2485.0,154.2536,155.1969,154.2447,155.0723,2485.0
2020-07-29 12:00:00,174.39,175.18,174.39,175.18,1760.0,155.188,155.891,155.188,155.891,1760.0
2020-07-29 12:30:00,175.19,175.41,175.02,175.13,1813.0,155.8999,156.0956,155.7486,155.8465,1813.0
2020-07-29 13:00:00,175.17,175.45,174.91,175.0,2022.0,155.8821,156.1312,155.6507,155.7308,2022.0
2020-07-29 13:30:00,175.07,176.0,174.98,176.0,3705.0,155.7931,156.6207,155.713,156.6207,3705.0
2020-07-29 14:00:00,175.96,175.96,175.58,175.86,2205.0,156.5851,156.5851,156.2469,156.4961,2205.0
2020-07-29 14:30:00,176.0,176.21,175.95,176.13,2271.0,156.6207,156.8076,156.5762,156.7364,2271.0
2020-07-29 15:00:00,176.21,176.72,175.89,176.47,2711.0,156.8076,157.2614,156.5228,157.0389,2711.0
2020-07-29 15:30:00,176.45,176.66,175.52,175.88,10645.0,157.0211,157.208,156.1935,156.5139,10645.0
2020-07-30 09:30:00,173.67,174.0,173.37,173.59,6127.0,154.5472,154.8409,154.2803,154.476,6127.0
2020-07-30 10:00:00,173.48,176.0,172.96,176.0,15708.0,154.3782,156.6207,153.9154,156.6207,15708.0
2020-07-30 10:30:00,175.55,176.45,175.42,175.55,9818.0,156.2202,157.0211,156.1045,156.2202,9818.0
2020-07-30 11:00:00,175.63,176.51,175.29,176.25,3743.0,156.2914,157.0745,155.9889,156.8432,3743.0
2020-07-30 11:30:00,176.16,176.9,175.86,176.01,3170.0,156.7631,157.4216,156.4961,156.6296,3170.0
2020-07-30 12:00:00,175.78,176.74,175.73,176.49,1616.0,156.4249,157.2792,156.3804,157.0567,1616.0
2020-07-30 12:30:00,176.92,176.98,176.49,176.69,2000.0,157.4394,157.4928,157.0567,157.2347,2000.0
2020-07-30 13:00:00,176.44,176.8,176.31,176.44,850.0,157.0122,157.3326,156.8965,157.0122,850.0
2020-07-30 13:30:00,176.42,176.42,176.11,176.11,2309.0,156.9944,156.9944,156.7186,156.7186,2309.0
2020-07-30 14:00:00,175.89,176.2,175.73,175.93,2663.0,156.5228,156.7987,156.3804,156.5584,2663.0
2020-07-30 14:30:00,175.92,175.97,175.38,175.47,2607.0,156.5495,156.594,156.0689,156.149,2607.0
2020-07-30 15:00:00,175.56,175.66,174.92,175.04,10103.0,156.2291,156.3181,155.6596,155.7664,10103.0
2020-07-30 15:30:00,174.97,175.42,174.55,174.83,32860.0,155.7041,156.1045,155.3303,155.5795,32860.0
2020-07-31 09:30:00,174.4,175.62,173.2,175.1,23417.0,155.1969,156.2825,154.129,155.8198,23417.0
2020-07-31 10:00:00,174.91,175.18,173.55,173.79,10171.0,155.6507,155.891,154.4404,154.654,10171.0
2020-07-31 10:30:00,173.61,173.74,172.5,172.61,7946.0,154.4938,154.6095,153.5061,153.604,7946.0
2020-07-31 11:00:00,172.57,172.81,171.44,172.65,16663.0,153.5684,153.7819,152.5628,153.6395,16663.0
2020-07-31 11:30:00,172.78,172.88,171.52,171.69,7706.0,153.7552,153.8442,152.634,152.7853,7706.0
2020-07-31 12:00:00,171.73,171.83,171.24,171.83,9118.0,152.8208,152.9098,152.3848,152.9098,9118.0
2020-07-31 12:30:00,171.7,171.95,171.42,171.84,8205.0,152.7942,153.0166,152.545,152.9187,8205.0
2020-07-31 13:00:00,171.81,172.15,171.66,172.15,8193.0,152.892,153.1946,152.7586,153.1946,8193.0
2020-07-31 13:30:00,172.15,172.18,171.41,172.0,10230.0,153.1946,153.2213,152.5361,153.0611,10230.0
2020-07-31 14:00:00,172.0,172.38,171.51,171.78,6432.0,153.0611,153.3993,152.6251,152.8653,6432.0
2020-07-31 14:30:00,171.65,172.19,171.64,172.19,8950.0,152.7497,153.2302,152.7408,153.2302,8950.0
2020-07-31 15:00:00,172.15,172.99,171.94,172.99,13638.0,153.1946,153.9421,153.0077,153.9421,13638.0
2020-07-31 15:30:00,172.89,174.0,172.84,173.74,37171.0,153.8531,154.8409,153.8086,154.6095,37171.0
2020-08-03 09:30:00,174.03,176.39,173.45,176.39,15528.0,154.8676,156.9677,154.3515,156.9677,15528.0
2020-08-03 10:00:00,176.39,176.97,175.01,175.01,7442.0,156.9677,157.4839,155.7397,155.7397,7442.0
2020-08-03 10:30:00,175.01,175.96,174.32,174.32,6617.0,155.7397,156.5851,155.1257,155.1257,6617.0
2020-08-03 11:00:00,174.7,175.43,174.52,175.03,6066.0,155.4638,156.1134,155.3036,155.7575,6066.0
2020-08-03 11:30:00,174.85,175.65,174.63,174.64,3313.0,155.5973,156.3092,155.4015,155.4104,3313.0
2020-08-03 12:00:00,174.62,174.96,173.63,173.92,7438.0,155.3926,155.6952,154.5116,154.7697,7438.0
2020-08-03 12:30:00,173.87,174.41,173.7,174.25,8199.0,154.7252,155.2058,154.5739,155.0634,8199.0
2020-08-03 13:00:00,174.4,175.08,174.17,175.07,5370.0,155.1969,155.802,154.9922,155.7931,5370.0
2020-08-03 13:30:00,175.08,175.15,174.54,174.65,10790.0,155.802,155.8643,155.3214,155.4193,10790.0
2020-08-03 14:00:00,174.65,175.62,174.65,174.96,8983.0,155.4193,156.2825,155.4193,155.6952,8983.0
2020-08-03 14:30:00,174.8,175.37,174.76,175.19,6171.0,155.5528,156.06,155.5172,155.8999,6171.0
2020-08-03 15:00:00,175.26,175.39,174.94,175.15,5416.0,155.9622,156.0778,155.6774,155.8643,5416.0
2020-08-03 15:30:00,175.18,175.58,174.99,175.34,28028.0,155.891,156.2469,155.7219,156.0334,28028.0
2020-08-04 09:30:00,175.41,176.79,175.03,175.67,13088.0,156.0956,157.3237,155.7575,156.327,13088.0
2020-08-04 10:00:00,176.3,176.53,175.15,175.24,4413.0,156.8876,157.0923,155.8643,155.9444,4413.0
2020-08-04 10:30:00,174.87,174.87,174.04,174.81,9196.0,155.6151,155.6151,154.8765,155.5617,9196.0
2020-08-04 11:00:00,174.82,175.0,174.53,174.83,12159.0,155.5706,155.7308,155.3125,155.5795,12159.0
2020-08-04 11:30:00,174.77,174.91,174.21,174.29,7425.0,155.5261,155.6507,155.0278,155.099,7425.0
2020-08-04 12:00:00,174.03,174.34,173.65,173.65,9381.0,154.8676,155.1435,154.5294,154.5294,9381.0
2020-08-04 12:30:00,173.65,174.3,173.59,174.3,2854.0,154.5294,155.1079,154.476,155.1079,2854.0
2020-08-04 13:00:00,174.38,174.4,173.46,173.81,11604.0,155.1791,155.1969,154.3604,154.6718,11604.0
2020-08-04 13:30:00,173.69,173.69,172.85,173.16,5050.0,154.565,154.565,153.8175,154.0934,5050.0
2020-08-04 14:00:00,173.05,173.85,173.05,173.85,5451.0,153.9955,154.7074,153.9955,154.7074,5451.0
2020-08-04 14:30:00,173.86,173.86,173.31,173.6,10114.0,154.7163,154.7163,154.2269,154.4849,10114.0
2020-08-04 15:00:00,173.61,173.66,173.0,173.38,17645.0,154.4938,154.5383,153.951,154.2892,17645.0
2020-08-04 15:30:00,173.42,173.79,173.26,173.52,45214.0,154.3248,154.654,154.1824,154.4138,45214.0
2020-08-05 09:30:00,175.44,176.27,174.05,174.78,23503.0,156.1223,156.8609,154.8854,155.535,23503.0
2020-08-05 10:00:00,174.81,175.96,174.33,175.96,12082.0,155.5617,156.5851,155.1346,156.5851,12082.0
2020-08-05 10:30:00,175.96,176.58,175.87,176.34,10065.0,156.5851,157.1368,156.505,156.9232,10065.0
2020-08-05 11:00:00,176.28,176.34,175.91,176.11,11839.0,156.8698,156.9232,156.5406,156.7186,11839.0
2020-08-05 11:30:00,176.19,176.26,175.45,176.02,18262.0,156.7898,156.8521,156.1312,156.6385,18262.0
2020-08-05 12:00:00,176.08,176.53,175.77,176.03,18721.0,156.6919,157.0923,156.416,156.6474,18721.0
2020-08-05 12:30:00,176.09,176.52,176.08,176.44,10340.0,156.7008,157.0834,156.6919,157.0122,10340.0
2020-08-05 13:00:00,176.47,176.47,175.85,176.15,10887.0,157.0389,157.0389,156.4872,156.7542,10887.0
2020-08-05 13:30:00,176.04,176.21,175.77,175.81,6539.0,156.6563,156.8076,156.416,156.4516,6539.0
2020-08-05 14:00:00,175.66,175.85,175.23,175.83,8934.0,156.3181,156.4872,155.9355,156.4694,8934.0
2020-08-05 14:30:00,175.71,176.17,175.7,175.89,15182.0,156.3626,156.772,156.3537,156.5228,15182.0
2020-08-05 15:00:00,175.85,176.53,175.85,176.49,28058.0,156.4872,157.0923,156.4872,157.0567,28058.0
2020-08-05 15:30:00,176.5,178.6,176.0,178.31,106221.0,157.0656,158.9344,156.6207,158.6763,106221.0
2020-08-06 09:30:00,171.01,174.42,160.0,160.65,94421.0,152.1801,155.2147,142.3824,142.9609,94421.0
2020-08-06 10:00:00,160.53,162.62,160.0,161.39,95706.0,142.8541,144.7139,142.3824,143.6194,95706.0
2020-08-06 10:30:00,161.38,161.64,160.0,160.24,91172.0,143.6105,143.8419,142.3824,142.596,91172.0
2020-08-06 11:00:00,160.39,164.35,160.15,163.97,76977.0,142.7295,146.2535,142.5159,145.9153,76977.0
2020-08-06 11:30:00,163.67,164.55,160.88,163.62,48376.0,145.6483,146.4314,143.1655,145.6038,48376.0
2020-08-06 12:00:00,163.17,163.99,162.0,162.54,21532.0,145.2034,145.9331,144.1622,144.6428,21532.0
2020-08-06 12:30:00,162.33,165.17,162.16,165.12,42585.0,144.4559,146.9832,144.3046,146.9387,42585.0
2020-08-06 13:00:00,164.93,165.04,163.22,163.53,27518.0,146.7696,146.8675,145.2479,145.5237,27518.0
2020-08-06 13:30:00,163.54,164.03,163.01,163.27,20750.0,145.5326,145.9687,145.061,145.2924,20750.0
2020-08-06 14:00:00,163.28,163.78,162.0,162.97,42722.0,145.3013,145.7462,144.1622,145.0254,42722.0
2020-08-06 14:30:00,162.94,163.17,162.72,163.0,30372.0,144.9987,145.2034,144.8029,145.0521,30372.0
2020-08-06 15:00:00,162.94,163.01,161.0,162.5,82459.0,144.9987,145.061,143.2723,144.6072,82459.0
2020-08-06 15:30:00,162.22,164.01,161.18,162.78,125151.0,144.358,145.9509,143.4325,144.8563,125151.0
2020-08-07 09:30:00,161.46,166.16,161.44,164.84,41185.0,143.6817,147.8642,143.6639,146.6895,41185.0
2020-08-07 10:00:00,164.45,166.15,164.45,165.2,32185.0,146.3424,147.8553,146.3424,147.0099,32185.0
2020-08-07 10:30:00,165.44,165.89,164.58,165.29,21232.0,147.2234,147.6239,146.4581,147.09,21232.0
2020-08-07 11:00:00,165.02,166.32,165.01,166.32,24048.0,146.8497,148.0065,146.8408,148.0065,24048.0
2020-08-07 11:30:00,166.28,167.82,166.27,167.69,21026.0,147.9709,149.3414,147.962,149.2257,21026.0
2020-08-07 12:00:00,167.7,169.67,167.69,169.42,19986.0,149.2346,150.9877,149.2257,150.7652,19986.0
2020-08-07 12:30:00,169.46,169.77,168.63,169.06,16982.0,150.8008,151.0767,150.0622,150.4448,16982.0
2020-08-07 13:00:00,169.03,169.53,168.65,168.76,21943.0,150.4181,150.8631,150.08,150.1779,21943.0
2020-08-07 13:30:00,168.8,169.04,168.23,168.34,18427.0,150.2135,150.427,149.7062,149.8041,18427.0
2020-08-07 14:00:00,168.39,168.41,167.36,167.73,9478.0,149.8486,149.8664,148.932,149.2613,9478.0
2020-08-07 14:30:00,167.65,168.95,167.44,168.73,15827.0,149.1901,150.347,149.0032,150.1512,15827.0
2020-08-07 15:00:00,168.67,168.97,167.89,168.23,29188.0,150.0978,150.3648,149.4037,149.7062,29188.0
2020-08-07 15:30:00,168.22,168.4,167.58,167.81,46025.0,149.6973,149.8575,149.1278,149.3325,46025.0
2020-08-10 09:30:00,167.89,169.38,167.29,168.46,21295.0,149.4037,150.7296,148.8697,149.9109,21295.0
2020-08-10 10:00:00,168.27,170.42,168.14,170.42,11043.0,149.7418,151.6551,149.6261,151.6551,11043.0
2020-08-10 10:30:00,170.56,171.0,169.06,169.06,11982.0,151.7797,152.1712,150.4448,150.4448,11982.0
2020-08-10 11:00:00,169.26,169.38,167.97,168.01,12722.0,150.6228,150.7296,149.4749,149.5105,12722.0
2020-08-10 11:30:00,168.13,168.47,167.77,168.06,5821.0,149.6172,149.9198,149.2969,149.555,5821.0
2020-08-10 12:00:00,168.06,168.15,167.41,167.78,5848.0,149.555,149.635,148.9765,149.3058,5848.0
2020-08-10 12:30:00,167.77,167.85,166.98,167.38,7895.0,149.2969,149.3681,148.5939,148.9498,7895.0
2020-08-10 13:00:00,167.38,167.4,165.87,166.91,63620.0,148.9498,148.9676,147.6061,148.5316,63620.0
2020-08-10 13:30:00,166.92,167.57,166.75,167.57,4748.0,148.5405,149.1189,148.3892,149.1189,4748.0
2020-08-10 14:00:00,167.57,167.78,167.11,167.37,71603.0,149.1189,149.3058,148.7096,148.9409,71603.0
2020-08-10 14:30:00,167.38,168.5,167.21,168.3,40120.0,148.9498,149.9465,148.7985,149.7685,40120.0
2020-08-10 15:00:00,168.38,168.82,167.12,168.81,72203.0,149.8397,150.2313,148.7185,150.2224,72203.0
2020-08-10 15:30:00,168.72,169.19,168.59,169.14,27244.0,150.1423,150.5605,150.0266,150.516,27244.0
2020-08-11 09:30:00,172.23,174.3,172.03,174.25,15108.0,153.2658,155.1079,153.0878,155.0634,15108.0
2020-08-11 10:00:00,174.29,174.5,172.0,172.0,8959.0,155.099,155.2858,153.0611,153.0611,8959.0
2020-08-11 10:30:00,172.05,172.11,171.01,171.92,7761.0,153.1056,153.159,152.1801,152.9899,7761.0
2020-08-11 11:00:00,171.95,172.39,171.09,172.01,4881.0,153.0166,153.4082,152.2513,153.07,4881.0
2020-08-11 11:30:00,171.86,172.49,171.83,171.96,4443.0,152.9365,153.4972,152.9098,153.0255,4443.0
2020-08-11 12:00:00,171.57,171.98,171.19,171.19,6796.0,152.6785,153.0433,152.3403,152.3403,6796.0
2020-08-11 12:30:00,171.08,171.11,170.31,170.64,5341.0,152.2424,152.2691,151.5572,151.8509,5341.0
2020-08-11 13:00:00,170.74,171.72,170.73,171.55,6376.0,151.9399,152.8119,151.931,152.6607,6376.0
2020-08-11 13:30:00,171.56,172.56,171.56,172.14,3793.0,152.6696,153.5595,152.6696,153.1857,3793.0
2020-08-11 14:00:00,172.11,172.11,171.73,171.85,5410.0,153.159,153.159,152.8208,152.9276,5410.0
2020-08-11 14:30:00,171.81,172.0,170.77,170.93,3408.0,152.892,153.0611,151.9666,152.1089,3408.0
2020-08-11 15:00:00,170.86,171.16,169.2,169.25,12583.0,152.0466,152.3136,150.5694,150.6139,12583.0
2020-08-11 15:30:00,169.29,169.37,168.39,168.51,31566.0,150.6495,150.7207,149.8486,149.9554,31566.0
2020-08-12 09:30:00,170.02,170.02,167.11,167.47,12192.0,151.2991,151.2991,148.7096,149.0299,12192.0
2020-08-12 10:00:00,167.31,167.65,166.71,166.78,8300.0,148.8875,149.1901,148.3536,148.4159,8300.0
2020-08-12 10:30:00,166.96,167.31,166.2,166.2,16738.0,148.5761,148.8875,147.8998,147.8998,16738.0
2020-08-12 11:00:00,166.09,166.66,165.17,165.17,14504.0,147.8019,148.3091,146.9832,146.9832,14504.0
2020-08-12 11:30:00,165.13,165.65,164.44,164.57,21110.0,146.9476,147.4103,146.3335,146.4492,21110.0
2020-08-12 12:00:00,164.65,165.08,164.35,164.94,9903.0,146.5204,146.9031,146.2535,146.7785,9903.0
2020-08-12 12:30:00,164.83,164.99,163.32,164.17,41610.0,146.6806,146.823,145.3369,146.0933,41610.0
2020-08-12 13:00:00,164.12,164.25,163.0,163.76,9950.0,146.0488,146.1645,145.0521,145.7284,9950.0
2020-08-12 13:30:00,163.78,164.38,163.31,164.38,15858.0,145.7462,146.2802,145.328,146.2802,15858.0
2020-08-12 14:00:00,164.35,164.63,163.8,163.8,9589.0,146.2535,146.5026,145.764,145.764,9589.0
2020-08-12 14:30:00,163.85,165.17,163.5,164.61,14252.0,145.8085,146.9832,145.4971,146.4848,14252.0
2020-08-12 15:00:00,164.53,165.12,164.2,165.06,17291.0,146.4136,146.9387,146.12,146.8853,17291.0
2020-08-12 15:30:00,165.03,165.03,164.02,164.21,66080.0,146.8586,146.8586,145.9598,146.1289,66080.0
2020-08-13 09:30:00,163.11,165.81,162.59,165.81,12106.0,145.15,147.5527,144.6873,147.5527,12106.0
2020-08-13 10:00:00,165.5,165.65,164.23,164.44,8060.0,147.2768,147.4103,146.1467,146.3335,8060.0
2020-08-13 10:30:00,163.92,164.13,163.27,163.34,9005.0,145.8708,146.0577,145.2924,145.3547,9005.0
2020-08-13 11:00:00,163.17,163.18,162.27,162.53,13158.0,145.2034,145.2123,144.4025,144.6339,13158.0
2020-08-13 11:30:00,162.56,162.99,162.55,162.86,10618.0,144.6606,145.0432,144.6517,144.9275,10618.0
2020-08-13 12:00:00,162.9,163.02,162.84,162.88,8542.0,144.9631,145.0699,144.9097,144.9453,8542.0
2020-08-13 12:30:00,162.9,162.95,161.85,162.17,38426.0,144.9631,145.0076,144.0287,144.3135,38426.0
2020-08-13 13:00:00,162.2,164.33,162.18,164.14,23391.0,144.3402,146.2357,144.3224,146.0666,23391.0
2020-08-13 13:30:00,164.31,164.69,164.13,164.38,10507.0,146.2179,146.556,146.0577,146.2802,10507.0
2020-08-13 14:00:00,164.34,164.37,163.5,163.83,7883.0,146.2446,146.2713,145.4971,145.7907,7883.0
2020-08-13 14:30:00,163.78,163.9,163.44,163.53,9917.0,145.7462,145.853,145.4437,145.5237,9917.0
2020-08-13 15:00:00,163.42,164.13,163.32,164.01,10529.0,145.4259,146.0577,145.3369,145.9509,10529.0
2020-08-13 15:30:00,163.93,164.25,163.78,164.14,42913.0,145.8797,146.1645,145.7462,146.0666,42913.0
2020-08-14 09:30:00,163.62,164.76,163.5,164.65,7570.0,145.6038,146.6183,145.4971,146.5204,7570.0
2020-08-14 10:00:00,164.83,167.19,164.77,167.19,7952.0,146.6806,148.7807,146.6272,148.7807,7952.0
2020-08-14 10:30:00,167.25,167.25,166.5,166.87,6946.0,148.8341,148.8341,148.1667,148.496,6946.0
2020-08-14 11:00:00,167.0,167.76,166.85,167.57,5468.0,148.6117,149.288,148.4782,149.1189,5468.0
2020-08-14 11:30:00,167.72,168.8,167.51,168.8,7507.0,149.2524,150.2135,149.0655,150.2135,7507.0
2020-08-14 12:00:00,168.94,168.95,167.92,167.92,12904.0,150.3381,150.347,149.4304,149.4304,12904.0
2020-08-14 12:30:00,167.85,167.93,166.97,167.27,4865.0,149.3681,149.4393,148.585,148.8519,4865.0
2020-08-14 13:00:00,167.18,168.06,167.1,168.04,4795.0,148.7718,149.555,148.7007,149.5372,4795.0
2020-08-14 13:30:00,168.06,169.0,168.06,168.78,9610.0,149.555,150.3914,149.555,150.1957,9610.0
2020-08-14 14:00:00,168.73,168.83,168.12,168.28,4949.0,150.1512,150.2402,149.6083,149.7507,4949.0
2020-08-14 14:30:00,168.16,168.19,167.76,167.76,5280.0,149.6439,149.6706,149.288,149.288,5280.0
2020-08-14 15:00:00,167.53,167.53,167.15,167.19,5102.0,149.0833,149.0833,148.7452,148.7807,5102.0
2020-08-14 15:30:00,167.15,167.15,166.24,166.98,32562.0,148.7452,148.7452,147.9354,148.5939,32562.0
2020-08-17 09:30:00,166.74,166.89,165.42,165.45,8716.0,148.3803,148.5138,147.2056,147.2323,8716.0
2020-08-17 10:00:00,165.22,165.22,163.56,164.18,16041.0,147.0277,147.0277,145.5504,146.1022,16041.0
2020-08-17 10:30:00,164.21,165.68,163.87,165.5,22086.0,146.1289,147.437,145.8263,147.2768,22086.0
2020-08-17 11:00:00,165.41,165.73,164.92,165.63,8622.0,147.1967,147.4815,146.7607,147.3925,8622.0
2020-08-17 11:30:00,165.65,165.68,164.76,164.95,7499.0,147.4103,147.437,146.6183,146.7874,7499.0
2020-08-17 12:00:00,165.06,165.08,164.41,165.03,5670.0,146.8853,146.9031,146.3069,146.8586,5670.0
2020-08-17 12:30:00,164.86,165.32,164.5,165.12,4624.0,146.7073,147.1167,146.3869,146.9387,4624.0
2020-08-17 13:00:00,164.91,164.92,164.0,164.0,18910.0,146.7518,146.7607,145.942,145.942,18910.0
2020-08-17 13:30:00,163.99,164.64,163.99,164.17,7922.0,145.9331,146.5115,145.9331,146.0933,7922.0
2020-08-17 14:00:00,164.21,164.34,163.41,163.57,12646.0,146.1289,146.2446,145.417,145.5593,12646.0
2020-08-17 14:30:00,163.58,163.58,163.04,163.14,18295.0,145.5682,145.5682,145.0877,145.1767,18295.0
2020-08-17 15:00:00,163.15,163.48,162.65,162.69,18571.0,145.1856,145.4793,144.7406,144.7762,18571.0
2020-08-17 15:30:00,162.83,163.53,162.82,163.12,58581.0,144.9008,145.5237,144.8919,145.1589,58581.0
2020-08-18 09:30:00,162.66,163.41,162.34,162.62,9588.0,144.7495,145.417,144.4648,144.7139,9588.0
2020-08-18 10:00:00,162.77,162.77,161.44,162.14,14503.0,144.8474,144.8474,143.6639,144.2868,14503.0
2020-08-18 10:30:00,162.25,162.61,161.84,162.19,8559.0,144.3847,144.705,144.0198,144.3313,8559.0
2020-08-18 11:00:00,162.27,162.34,161.72,162.16,7642.0,144.4025,144.4648,143.913,144.3046,7642.0
2020-08-18 11:30:00,162.16,162.24,161.72,162.13,20353.0,144.3046,144.3758,143.913,144.2779,20353.0
2020-08-18 12:00:00,162.26,162.32,161.79,162.3,7505.0,144.3936,144.447,143.9753,144.4292,7505.0
2020-08-18 12:30:00,162.26,162.7,162.05,162.55,7827.0,144.3936,144.7851,144.2067,144.6517,7827.0
2020-08-18 13:00:00,162.55,162.58,162.14,162.21,25479.0,144.6517,144.6784,144.2868,144.3491,25479.0
2020-08-18 13:30:00,162.2,162.92,162.2,162.92,6657.0,144.3402,144.9809,144.3402,144.9809,6657.0
2020-08-18 14:00:00,162.77,162.87,161.95,162.15,9258.0,144.8474,144.9364,144.1177,144.2957,9258.0
2020-08-18 14:30:00,162.12,162.65,161.8,162.54,13347.0,144.269,144.7406,143.9842,144.6428,13347.0
2020-08-18 15:00:00,162.53,162.65,162.18,162.42,16770.0,144.6339,144.7406,144.3224,144.536,16770.0
2020-08-18 15:30:00,162.43,162.55,161.85,162.25,56677.0,144.5449,144.6517,144.0287,144.3847,56677.0
2020-08-19 09:30:00,161.98,164.49,161.98,163.66,10349.0,144.1444,146.378,144.1444,145.6394,10349.0
2020-08-19 10:00:00,163.69,163.99,162.93,163.99,5113.0,145.6661,145.9331,144.9898,145.9331,5113.0
2020-08-19 10:30:00,163.56,163.82,162.9,162.9,5273.0,145.5504,145.7818,144.9631,144.9631,5273.0
2020-08-19 11:00:00,162.63,163.03,162.17,162.29,13153.0,144.7228,145.0788,144.3135,144.4203,13153.0
2020-08-19 11:30:00,162.42,162.64,161.99,162.56,11151.0,144.536,144.7317,144.1533,144.6606,11151.0
2020-08-19 12:00:00,162.76,162.92,162.42,162.58,4362.0,144.8385,144.9809,144.536,144.6784,4362.0
2020-08-19 12:30:00,162.7,163.02,162.5,162.92,5167.0,144.7851,145.0699,144.6072,144.9809,5167.0
2020-08-19 13:00:00,162.8,163.26,162.64,162.81,3091.0,144.8741,145.2835,144.7317,144.883,3091.0
2020-08-19 13:30:00,162.6,162.99,162.54,162.9,2477.0,144.6962,145.0432,144.6428,144.9631,2477.0
2020-08-19 14:00:00,162.99,163.22,162.65,162.98,3922.0,145.0432,145.2479,144.7406,145.0343,3922.0
2020-08-19 14:30:00,162.99,163.42,162.63,163.38,4076.0,145.0432,145.4259,144.7228,145.3903,4076.0
2020-08-19 15:00:00,163.47,163.73,163.08,163.18,8459.0,145.4704,145.7017,145.1233,145.2123,8459.0
2020-08-19 15:30:00,163.24,163.33,162.07,162.84,41522.0,145.2657,145.3458,144.2245,144.9097,41522.0
2020-08-20 09:30:00,161.51,161.98,159.72,160.0,11272.0,143.7262,144.1444,142.1333,142.3824,11272.0
2020-08-20 10:00:00,160.05,161.49,159.85,161.04,8743.0,142.4269,143.7084,142.249,143.3079,8743.0
2020-08-20 10:30:00,160.78,160.99,160.17,160.31,5514.0,143.0765,143.2634,142.5337,142.6583,5514.0
2020-08-20 11:00:00,160.3,160.69,160.1,160.42,3250.0,142.6494,142.9965,142.4714,142.7562,3250.0
2020-08-20 11:30:00,160.28,160.81,160.28,160.58,3300.0,142.6316,143.1032,142.6316,142.8986,3300.0
2020-08-20 12:00:00,160.22,160.79,159.97,160.25,19892.0,142.5782,143.0854,142.3557,142.6049,19892.0
2020-08-20 12:30:00,160.22,160.46,159.98,160.18,3647.0,142.5782,142.7918,142.3646,142.5426,3647.0
2020-08-20 13:00:00,160.15,160.17,159.71,159.89,6528.0,142.5159,142.5337,142.1244,142.2845,6528.0
2020-08-20 13:30:00,159.88,160.44,159.87,160.12,6491.0,142.2756,142.774,142.2667,142.4892,6491.0
2020-08-20 14:00:00,160.11,160.44,160.1,160.44,5200.0,142.4803,142.774,142.4714,142.774,5200.0
2020-08-20 14:30:00,160.5,160.52,160.15,160.15,4086.0,142.8274,142.8452,142.5159,142.5159,4086.0
2020-08-20 15:00:00,160.2,160.38,159.69,159.76,5058.0,142.5604,142.7206,142.1066,142.1689,5058.0
2020-08-20 15:30:00,159.64,160.15,159.41,159.5,40538.0,142.0621,142.5159,141.8574,141.9375,40538.0
2020-08-21 09:30:00,159.1,161.48,159.1,160.94,17809.0,141.5815,143.6995,141.5815,143.2189,17809.0
2020-08-21 10:00:00,160.87,161.16,159.84,159.85,10210.0,143.1566,143.4147,142.2401,142.249,10210.0
2020-08-21 10:30:00,159.61,160.05,159.22,159.23,5774.0,142.0354,142.4269,141.6883,141.6972,5774.0
2020-08-21 11:00:00,159.43,159.78,159.3,159.38,4647.0,141.8752,142.1867,141.7595,141.8307,4647.0
2020-08-21 11:30:00,159.49,159.78,159.06,159.34,7604.0,141.9286,142.1867,141.5459,141.7951,7604.0
2020-08-21 12:00:00,159.38,159.38,158.75,158.86,6654.0,141.8307,141.8307,141.2701,141.368,6654.0
2020-08-21 12:30:00,158.91,158.95,158.63,158.88,3894.0,141.4125,141.4481,141.1633,141.3858,3894.0
2020-08-21 13:00:00,158.79,159.06,158.47,158.5,8903.0,141.3057,141.5459,141.0209,141.0476,8903.0
2020-08-21 13:30:00,158.62,159.05,158.58,158.85,9636.0,141.1544,141.537,141.1188,141.3591,9636.0
2020-08-21 14:00:00,158.92,159.03,158.54,158.75,7708.0,141.4214,141.5192,141.0832,141.2701,7708.0
2020-08-21 14:30:00,158.73,159.08,158.45,158.46,11997.0,141.2523,141.5637,141.0031,141.012,11997.0
2020-08-21 15:00:00,158.5,158.55,158.07,158.28,12897.0,141.0476,141.0921,140.6649,140.8518,12897.0
2020-08-21 15:30:00,158.25,159.35,158.24,158.64,45467.0,140.8251,141.804,140.8162,141.1722,45467.0
2020-08-24 09:30:00,159.42,159.95,157.61,158.94,22855.0,141.8663,142.3379,140.2556,141.4392,22855.0
2020-08-24 10:00:00,159.0,160.52,158.99,160.43,8593.0,141.4925,142.8452,141.4836,142.7651,8593.0
2020-08-24 10:30:00,160.38,160.62,160.19,160.62,6722.0,142.7206,142.9342,142.5515,142.9342,6722.0
2020-08-24 11:00:00,160.68,160.7,160.0,160.43,7480.0,142.9876,143.0054,142.3824,142.7651,7480.0
2020-08-24 11:30:00,160.36,160.49,160.05,160.14,8830.0,142.7028,142.8185,142.4269,142.507,8830.0
2020-08-24 12:00:00,160.21,160.36,160.03,160.14,10992.0,142.5693,142.7028,142.4091,142.507,10992.0
2020-08-24 12:30:00,160.23,160.69,160.23,160.54,7426.0,142.5871,142.9965,142.5871,142.863,7426.0
2020-08-24 13:00:00,160.57,161.3,160.34,161.21,9587.0,142.8897,143.5393,142.685,143.4592,9587.0
2020-08-24 13:30:00,161.29,161.4,160.86,161.0,9705.0,143.5304,143.6283,143.1477,143.2723,9705.0
2020-08-24 14:00:00,161.06,161.62,160.85,161.62,8526.0,143.3257,143.8241,143.1388,143.8241,8526.0
2020-08-24 14:30:00,161.73,161.97,161.47,161.69,7465.0,143.9219,144.1355,143.6906,143.8863,7465.0
2020-08-24 15:00:00,161.61,162.18,161.41,162.03,16326.0,143.8152,144.3224,143.6372,144.1889,16326.0
2020-08-24 15:30:00,162.02,162.3,161.51,162.18,50565.0,144.18,144.4292,143.7262,144.3224,50565.0
2020-08-25 09:30:00,162.81,163.17,161.25,162.2,9637.0,144.883,145.2034,143.4948,144.3402,9637.0
2020-08-25 10:00:00,161.79,162.28,160.28,161.26,7427.0,143.9753,144.4114,142.6316,143.5037,7427.0
2020-08-25 10:30:00,161.13,161.32,160.52,160.99,3500.0,143.388,143.5571,142.8452,143.2634,3500.0
2020-08-25 11:00:00,161.03,161.04,159.15,159.53,8164.0,143.299,143.3079,141.626,141.9642,8164.0
2020-08-25 11:30:00,159.57,159.72,159.13,159.13,9166.0,141.9998,142.1333,141.6082,141.6082,9166.0
2020-08-25 12:00:00,159.01,159.97,158.97,159.53,8843.0,141.5014,142.3557,141.4658,141.9642,8843.0
2020-08-25 12:30:00,159.54,159.59,159.0,159.0,6055.0,141.9731,142.0176,141.4925,141.4925,6055.0
2020-08-25 13:00:00,159.04,159.19,158.98,159.14,2968.0,141.5281,141.6616,141.4747,141.6171,2968.0
2020-08-25 13:30:00,159.13,159.3,158.78,158.78,11126.0,141.6082,141.7595,141.2968,141.2968,11126.0
2020-08-25 14:00:00,158.77,158.86,158.63,158.64,4976.0,141.2879,141.368,141.1633,141.1722,4976.0
2020-08-25 14:30:00,158.61,158.75,158.34,158.34,12060.0,141.1455,141.2701,140.9052,140.9052,12060.0
2020-08-25 15:00:00,158.35,158.7,158.12,158.7,8504.0,140.9141,141.2256,140.7094,141.2256,8504.0
2020-08-25 15:30:00,158.69,158.97,158.4,158.93,43340.0,141.2167,141.4658,140.9586,141.4303,43340.0
2020-08-26 09:30:00,158.09,158.52,156.43,157.26,20920.0,140.6827,141.0654,139.2055,139.9441,20920.0
2020-08-26 10:00:00,157.32,158.09,156.85,156.86,5328.0,139.9975,140.6827,139.5793,139.5882,5328.0
2020-08-26 10:30:00,157.05,157.09,156.33,156.37,4081.0,139.7573,139.7929,139.1165,139.1521,4081.0
2020-08-26 11:00:00,156.3,156.33,155.68,155.94,8699.0,139.0898,139.1165,138.5381,138.7695,8699.0
2020-08-26 11:30:00,155.72,155.8,155.3,155.4,12322.0,138.5737,138.6449,138.2,138.2889,12322.0
2020-08-26 12:00:00,155.36,155.46,154.37,155.01,14587.0,138.2533,138.3423,137.3724,137.9419,14587.0
2020-08-26 12:30:00,155.0,155.43,154.6,155.19,8974.0,137.933,138.3156,137.577,138.1021,8974.0
2020-08-26 13:00:00,155.17,155.32,154.87,154.87,5327.0,138.0843,138.2177,137.8173,137.8173,5327.0
2020-08-26 13:30:00,154.95,155.31,154.57,154.59,8857.0,137.8885,138.2089,137.5503,137.5681,8857.0
2020-08-26 14:00:00,154.66,155.4,154.66,155.17,11215.0,137.6304,138.2889,137.6304,138.0843,11215.0
2020-08-26 14:30:00,155.27,155.33,154.79,154.84,11640.0,138.1733,138.2266,137.7461,137.7906,11640.0
2020-08-26 15:00:00,154.8,154.95,154.46,154.73,20315.0,137.755,137.8885,137.4524,137.6927,20315.0
2020-08-26 15:30:00,154.7,154.84,153.5,153.89,90928.0,137.666,137.7906,136.5981,136.9452,90928.0
2020-08-27 09:30:00,153.25,156.06,152.5,156.01,24240.0,137.2911,139.8085,136.6192,139.7637,24240.0
2020-08-27 10:00:00,156.25,156.3,154.01,154.99,15492.0,139.9787,140.0235,137.972,138.8499,15492.0
2020-08-27 10:30:00,154.8,155.13,154.38,154.72,10713.0,138.6797,138.9754,138.3035,138.608,10713.0
2020-08-27 11:00:00,154.75,154.76,153.8,153.99,10883.0,138.6349,138.6439,137.7839,137.9541,10883.0
2020-08-27 11:30:00,154.01,154.3,153.91,154.29,7989.0,137.972,138.2318,137.8824,138.2228,7989.0
2020-08-27 12:00:00,154.34,154.57,153.79,153.8,7957.0,138.2676,138.4737,137.7749,137.7839,7957.0
2020-08-27 12:30:00,153.96,154.1,153.6,153.73,5622.0,137.9272,138.0526,137.6047,137.7211,5622.0
2020-08-27 13:00:00,153.73,153.84,153.0,153.69,12843.0,137.7211,137.8197,137.0672,137.6853,12843.0
2020-08-27 13:30:00,153.72,154.0,153.72,153.73,9727.0,137.7122,137.963,137.7122,137.7211,9727.0
2020-08-27 14:00:00,153.73,153.95,153.14,153.17,15234.0,137.7211,137.9182,137.1926,137.2195,15234.0
2020-08-27 14:30:00,153.22,154.11,152.98,154.08,15317.0,137.2643,138.0616,137.0492,138.0347,15317.0
2020-08-27 15:00:00,154.18,154.18,153.55,153.94,18668.0,138.1243,138.1243,137.5599,137.9093,18668.0
2020-08-27 15:30:00,153.98,154.16,153.27,153.44,82338.0,137.9451,138.1064,137.309,137.4613,82338.0
2020-08-28 09:30:00,153.74,154.09,153.36,153.65,10118.0,137.7301,138.0437,137.3897,137.6495,10118.0
2020-08-28 10:00:00,153.65,153.67,152.46,152.46,10250.0,137.6495,137.6674,136.5834,136.5834,10250.0
2020-08-28 10:30:00,152.43,152.61,151.67,151.8,30595.0,136.5565,136.7178,135.8757,135.9921,30595.0
2020-08-28 11:00:00,151.79,152.0,151.47,151.67,13553.0,135.9832,136.1713,135.6965,135.8757,13553.0
2020-08-28 11:30:00,151.63,152.01,151.45,152.01,16027.0,135.8398,136.1803,135.6786,136.1803,16027.0
2020-08-28 12:00:00,151.92,152.31,151.74,152.31,9862.0,136.0996,136.449,135.9384,136.449,9862.0
2020-08-28 12:30:00,152.25,153.15,152.24,153.14,6437.0,136.3953,137.2015,136.3863,137.1926,6437.0
2020-08-28 13:00:00,153.09,153.09,152.59,152.69,6967.0,137.1478,137.1478,136.6999,136.7894,6967.0
2020-08-28 13:30:00,152.79,152.79,152.29,152.29,5883.0,136.879,136.879,136.4311,136.4311,5883.0
2020-08-28 14:00:00,152.29,152.92,152.25,152.92,10275.0,136.4311,136.9955,136.3953,136.9955,10275.0
2020-08-28 14:30:00,152.97,153.31,152.96,153.15,7750.0,137.0403,137.3449,137.0313,137.2015,7750.0
2020-08-28 15:00:00,153.15,153.23,152.77,152.97,13937.0,137.2015,137.2732,136.8611,137.0403,13937.0
2020-08-28 15:30:00,152.94,153.05,152.12,152.46,81148.0,137.0134,137.112,136.2788,136.5834,81148.0
2020-08-31 09:30:00,151.76,152.74,150.15,150.85,24947.0,135.9563,136.8342,134.514,135.1411,24947.0
2020-08-31 10:00:00,150.68,151.22,150.05,150.12,17684.0,134.9888,135.4725,134.4244,134.4871,17684.0
2020-08-31 10:30:00,150.02,150.71,149.69,150.59,19767.0,134.3975,135.0156,134.1019,134.9081,19767.0
2020-08-31 11:00:00,150.58,151.19,150.38,150.7,10178.0,134.8992,135.4456,134.72,135.0067,10178.0
2020-08-31 11:30:00,150.84,151.6,150.79,151.48,7205.0,135.1321,135.813,135.0873,135.7054,7205.0
2020-08-31 12:00:00,151.41,151.42,150.12,150.59,14273.0,135.6427,135.6517,134.4871,134.9081,14273.0
2020-08-31 12:30:00,150.51,150.84,150.41,150.72,5270.0,134.8365,135.1321,134.7469,135.0246,5270.0
2020-08-31 13:00:00,150.68,150.76,150.08,150.22,9771.0,134.9888,135.0604,134.4512,134.5767,9771.0
2020-08-31 13:30:00,150.22,150.55,149.82,150.33,21614.0,134.5767,134.8723,134.2183,134.6752,21614.0
2020-08-31 14:00:00,150.44,150.94,150.43,150.63,10346.0,134.7738,135.2217,134.7648,134.944,10346.0
2020-08-31 14:30:00,150.5,151.14,150.39,150.82,12061.0,134.8275,135.4009,134.729,135.1142,12061.0
2020-08-31 15:00:00,150.71,150.93,150.26,150.89,15531.0,135.0156,135.2127,134.6125,135.1769,15531.0
2020-08-31 15:30:00,150.91,151.96,150.62,151.48,154319.0,135.1948,136.1355,134.935,135.7054,154319.0
2020-09-01 09:30:00,150.09,150.63,148.64,149.72,23907.0,134.4602,134.944,133.1612,134.1287,23907.0
2020-09-01 10:00:00,149.63,149.8,148.25,148.74,24464.0,134.0481,134.2004,132.8118,133.2508,24464.0
2020-09-01 10:30:00,148.82,149.38,148.69,148.98,25507.0,133.3225,133.8241,133.206,133.4658,25507.0
2020-09-01 11:00:00,149.06,149.13,148.59,148.84,21416.0,133.5375,133.6002,133.1164,133.3404,21416.0
2020-09-01 11:30:00,148.97,149.35,147.72,147.72,35422.0,133.4568,133.7973,132.337,132.337,35422.0
2020-09-01 12:00:00,147.71,148.29,147.63,147.93,26622.0,132.328,132.8476,132.2564,132.5251,26622.0
2020-09-01 12:30:00,147.97,149.2,147.93,149.18,16577.0,132.561,133.6629,132.5251,133.645,16577.0
2020-09-01 13:00:00,149.09,149.09,148.22,148.22,12682.0,133.5643,133.5643,132.7849,132.7849,12682.0
2020-09-01 13:30:00,148.26,148.58,148.03,148.46,45333.0,132.8208,133.1074,132.6147,132.9999,45333.0
2020-09-01 14:00:00,148.46,149.92,148.46,149.84,66999.0,132.9999,134.3079,132.9999,134.2362,66999.0
2020-09-01 14:30:00,149.91,150.77,149.77,150.14,26876.0,134.2989,135.0694,134.1735,134.505,26876.0
2020-09-01 15:00:00,150.28,150.32,149.7,149.86,37158.0,134.6304,134.6662,134.1108,134.2542,37158.0
2020-09-01 15:30:00,149.86,150.35,148.74,150.33,135758.0,134.2542,134.6931,133.2508,134.6752,135758.0
2020-09-02 09:30:00,150.29,151.09,148.8,150.47,23980.0,134.6394,135.3561,133.3045,134.8006,23980.0
2020-09-02 10:00:00,150.14,152.21,150.07,152.09,106954.0,134.505,136.3594,134.4423,136.2519,106954.0
2020-09-02 10:30:00,152.07,152.07,150.8,150.8,16154.0,136.234,136.234,135.0963,135.0963,16154.0
2020-09-02 11:00:00,150.76,151.77,150.75,151.71,13758.0,135.0604,135.9653,135.0515,135.9115,13758.0
2020-09-02 11:30:00,151.75,152.75,151.55,152.62,14174.0,135.9473,136.8432,135.7682,136.7267,14174.0
2020-09-02 12:00:00,152.73,152.89,152.36,152.63,11363.0,136.8253,136.9686,136.4938,136.7357,11363.0
2020-09-02 12:30:00,152.63,152.63,151.56,151.6,14229.0,136.7357,136.7357,135.7771,135.813,14229.0
2020-09-02 13:00:00,151.72,151.72,150.57,150.93,26290.0,135.9205,135.9205,134.8902,135.2127,26290.0
2020-09-02 13:30:00,150.96,151.69,150.58,151.67,17264.0,135.2396,135.8936,134.8992,135.8757,17264.0
2020-09-02 14:00:00,151.64,152.25,151.45,151.58,19284.0,135.8488,136.3953,135.6786,135.795,19284.0
2020-09-02 14:30:00,151.63,151.63,150.3,150.94,27311.0,135.8398,135.8398,134.6483,135.2217,27311.0
2020-09-02 15:00:00,150.99,151.52,150.72,150.78,34734.0,135.2665,135.7413,135.0246,135.0783,34734.0
2020-09-02 15:30:00,150.77,151.5,150.55,151.34,125588.0,135.0694,135.7234,134.8723,135.58,125588.0
2020-09-03 09:30:00,153.08,154.43,151.63,153.99,22335.0,137.1388,138.3482,135.8398,137.9541,22335.0
2020-09-03 10:00:00,153.68,153.68,152.0,152.79,12931.0,137.6763,137.6763,136.1713,136.879,12931.0
2020-09-03 10:30:00,152.69,153.23,152.18,152.41,17187.0,136.7894,137.2732,136.3326,136.5386,17187.0
2020-09-03 11:00:00,152.5,152.6,150.43,150.71,31974.0,136.6192,136.7088,134.7648,135.0156,31974.0
2020-09-03 11:30:00,150.6,151.21,150.35,150.35,13283.0,134.9171,135.4636,134.6931,134.6931,13283.0
2020-09-03 12:00:00,150.57,150.94,150.4,150.89,16048.0,134.8902,135.2217,134.7379,135.1769,16048.0
2020-09-03 12:30:00,150.7,150.74,149.04,149.13,37242.0,135.0067,135.0425,133.5195,133.6002,37242.0
2020-09-03 13:00:00,149.0,149.18,148.35,148.7,19263.0,133.4837,133.645,132.9014,133.2149,19263.0
2020-09-03 13:30:00,148.31,148.78,148.1,148.65,52547.0,132.8656,133.2866,132.6774,133.1702,52547.0
2020-09-03 14:00:00,148.57,148.87,148.27,148.73,24616.0,133.0985,133.3672,132.8297,133.2418,24616.0
2020-09-03 14:30:00,148.8,149.42,148.29,148.37,25473.0,133.3045,133.86,132.8476,132.9193,25473.0
2020-09-03 15:00:00,148.55,148.55,147.84,148.07,20434.0,133.0806,133.0806,132.4445,132.6506,20434.0
2020-09-03 15:30:00,147.96,150.26,147.93,150.12,97279.0,132.552,134.6125,132.5251,134.4871,97279.0
2020-09-04 09:30:00,151.53,153.48,150.82,151.58,22805.0,135.7502,137.4972,135.1142,135.795,22805.0
2020-09-04 10:00:00,151.56,152.14,149.76,150.1,56529.0,135.7771,136.2967,134.1646,134.4692,56529.0
2020-09-04 10:30:00,150.3,150.54,149.28,149.43,17546.0,134.6483,134.8633,133.7345,133.8689,17546.0
2020-09-04 11:00:00,149.2,149.22,147.92,148.37,16751.0,133.6629,133.6808,132.5162,132.9193,16751.0
2020-09-04 11:30:00,148.5,148.69,147.01,147.17,17046.0,133.0358,133.206,131.7009,131.8443,17046.0
2020-09-04 12:00:00,147.0,148.02,146.82,147.86,11775.0,131.692,132.6058,131.5307,132.4624,11775.0
2020-09-04 12:30:00,147.96,149.55,147.85,148.79,16974.0,132.552,133.9764,132.4535,133.2956,16974.0
2020-09-04 13:00:00,148.8,150.01,148.1,149.51,45859.0,133.3045,134.3885,132.6774,133.9406,45859.0
2020-09-04 13:30:00,149.42,149.42,148.08,148.6,23740.0,133.86,133.86,132.6595,133.1254,23740.0
2020-09-04 14:00:00,148.68,148.79,148.0,148.43,14212.0,133.197,133.2956,132.5878,132.9731,14212.0
2020-09-04 14:30:00,148.4,149.49,148.22,149.47,22010.0,132.9462,133.9227,132.7849,133.9048,22010.0
2020-09-04 15:00:00,149.46,149.46,148.35,148.88,20780.0,133.8958,133.8958,132.9014,133.3762,20780.0
2020-09-04 15:30:00,148.71,148.73,147.42,147.51,65836.0,133.2239,133.2418,132.0682,132.1489,65836.0
2020-09-08 09:30:00,147.09,147.95,143.75,144.21,62851.0,131.7726,132.5431,128.7804,129.1925,62851.0
2020-09-08 10:00:00,144.21,144.48,142.92,144.01,62194.0,129.1925,129.4344,128.0369,129.0133,62194.0
2020-09-08 10:30:00,143.97,145.28,142.9,142.9,58375.0,128.9775,130.1511,128.0189,128.0189,58375.0
2020-09-08 11:00:00,142.81,143.43,141.35,141.62,51099.0,127.9383,128.4937,126.6303,126.8722,51099.0
2020-09-08 11:30:00,141.66,142.73,141.35,142.18,48888.0,126.9081,127.8666,126.6303,127.3739,48888.0
2020-09-08 12:00:00,142.02,143.78,141.77,143.52,14909.0,127.2306,128.8073,127.0066,128.5744,14909.0
2020-09-08 12:30:00,143.5,143.63,142.39,143.23,25069.0,128.5565,128.6729,127.562,128.3146,25069.0
2020-09-08 13:00:00,143.34,143.77,143.12,143.14,10788.0,128.4131,128.7983,128.216,128.2339,10788.0
2020-09-08 13:30:00,143.06,143.56,142.94,143.29,8858.0,128.1623,128.6102,128.0548,128.3683,8858.0
2020-09-08 14:00:00,143.31,143.41,142.95,142.96,14966.0,128.3862,128.4758,128.0637,128.0727,14966.0
2020-09-08 14:30:00,142.98,143.25,142.23,142.81,30421.0,128.0906,128.3325,127.4187,127.9383,30421.0
2020-09-08 15:00:00,142.95,143.1,142.23,143.07,13992.0,128.0637,128.1981,127.4187,128.1712,13992.0
2020-09-08 15:30:00,143.07,143.19,141.61,141.83,138831.0,128.1712,128.2787,126.8633,127.0604,138831.0
2020-09-09 09:30:00,142.42,143.81,142.01,142.4,16834.0,127.5889,128.8342,127.2216,127.571,16834.0
2020-09-09 10:00:00,142.26,142.26,140.0,140.0,18931.0,127.4456,127.4456,125.4209,125.4209,18931.0
2020-09-09 10:30:00,140.09,140.12,138.61,138.85,21721.0,125.5016,125.5284,124.1757,124.3907,21721.0
2020-09-09 11:00:00,139.05,140.3,139.04,140.25,23212.0,124.5699,125.6897,124.5609,125.6449,23212.0
2020-09-09 11:30:00,140.25,140.49,139.44,139.49,12555.0,125.6449,125.8599,124.9192,124.964,12555.0
2020-09-09 12:00:00,139.49,139.84,139.49,139.81,11256.0,124.964,125.2776,124.964,125.2507,11256.0
2020-09-09 12:30:00,139.83,139.85,139.25,139.38,19224.0,125.2686,125.2866,124.749,124.8655,19224.0
2020-09-09 13:00:00,139.46,140.08,139.3,139.58,15757.0,124.9372,125.4926,124.7938,125.0447,15757.0
2020-09-09 13:30:00,139.69,140.39,139.69,140.18,15656.0,125.1432,125.7703,125.1432,125.5822,15656.0
2020-09-09 14:00:00,140.31,141.0,139.94,140.17,15349.0,125.6987,126.3168,125.3672,125.5732,15349.0
2020-09-09 14:30:00,140.21,140.56,140.09,140.48,12635.0,125.6091,125.9226,125.5016,125.8509,12635.0
2020-09-09 15:00:00,140.44,141.47,140.33,141.21,24659.0,125.8151,126.7379,125.7166,126.5049,24659.0
2020-09-09 15:30:00,141.19,141.47,140.81,141.36,105266.0,126.487,126.7379,126.1466,126.6393,105266.0
2020-09-10 09:30:00,142.67,144.26,142.18,142.28,35044.0,127.8129,129.2373,127.3739,127.4635,35044.0
2020-09-10 10:00:00,142.35,143.14,141.33,141.59,23744.0,127.5262,128.2339,126.6124,126.8454,23744.0
2020-09-10 10:30:00,141.69,142.05,140.57,140.61,22805.0,126.9349,127.2575,125.9316,125.9674,22805.0
2020-09-10 11:00:00,140.7,141.1,139.29,139.86,85347.0,126.048,126.4064,124.7849,125.2955,85347.0
2020-09-10 11:30:00,139.84,140.1,139.15,139.48,35771.0,125.2776,125.5105,124.6594,124.9551,35771.0
2020-09-10 12:00:00,139.52,139.95,138.95,139.19,13533.0,124.9909,125.3761,124.4803,124.6953,13533.0
2020-09-10 12:30:00,139.16,139.47,138.9,139.38,27726.0,124.6684,124.9461,124.4355,124.8655,27726.0
2020-09-10 13:00:00,139.25,139.9,139.21,139.33,32739.0,124.749,125.3313,124.7132,124.8207,32739.0
2020-09-10 13:30:00,139.28,139.41,138.64,139.34,31548.0,124.7759,124.8924,124.2026,124.8297,31548.0
2020-09-10 14:00:00,139.38,140.33,138.98,138.99,25320.0,124.8655,125.7166,124.5072,124.5161,25320.0
2020-09-10 14:30:00,138.87,139.17,138.5,138.71,21650.0,124.4086,124.6774,124.0771,124.2653,21650.0
2020-09-10 15:00:00,138.66,138.77,137.63,138.17,39266.0,124.2205,124.319,123.2977,123.7815,39266.0
2020-09-10 15:30:00,138.16,138.62,137.71,137.79,90441.0,123.7725,124.1846,123.3694,123.4411,90441.0
2020-09-11 09:30:00,138.1,141.33,138.1,141.0,35889.0,123.7188,126.6124,123.7188,126.3168,35889.0
2020-09-11 10:00:00,140.99,142.48,140.68,142.29,23624.0,126.3078,127.6427,126.0301,127.4725,23624.0
2020-09-11 10:30:00,142.22,142.99,141.94,142.83,22273.0,127.4098,128.0996,127.1589,127.9562,22273.0
2020-09-11 11:00:00,142.63,144.32,142.63,144.1,24836.0,127.7771,129.2911,127.7771,129.094,24836.0
2020-09-11 11:30:00,144.17,144.2,143.41,144.12,22135.0,129.1567,129.1836,128.4758,129.1119,22135.0
2020-09-11 12:00:00,143.96,144.87,143.86,144.34,22496.0,128.9686,129.7838,128.879,129.309,22496.0
2020-09-11 12:30:00,144.33,144.5,143.95,144.1,13226.0,129.3,129.4523,128.9596,129.094,13226.0
2020-09-11 13:00:00,144.12,144.64,143.87,144.26,24820.0,129.1119,129.5777,128.8879,129.2373,24820.0
2020-09-11 13:30:00,144.34,144.84,144.11,144.28,26208.0,129.309,129.7569,129.1029,129.2552,26208.0
2020-09-11 14:00:00,144.14,144.96,143.99,144.8,25598.0,129.1298,129.8644,128.9954,129.7211,25598.0
2020-09-11 14:30:00,144.77,146.0,144.69,145.81,36618.0,129.6942,130.7961,129.6225,130.6259,36618.0
2020-09-11 15:00:00,145.85,147.45,145.68,147.34,54263.0,130.6617,132.0951,130.5094,131.9966,54263.0
2020-09-11 15:30:00,147.4,148.24,147.16,147.41,168710.0,132.0503,132.8029,131.8353,132.0593,168710.0
2020-09-14 09:30:00,147.92,148.11,146.03,146.9,22814.0,132.5162,132.6864,130.823,131.6024,22814.0
2020-09-14 10:00:00,147.29,147.3,145.01,145.75,18311.0,131.9518,131.9607,129.9092,130.5721,18311.0
2020-09-14 10:30:00,145.96,146.57,144.97,145.11,17965.0,130.7603,131.3068,129.8734,129.9988,17965.0
2020-09-14 11:00:00,144.91,145.65,144.06,145.26,16873.0,129.8196,130.4826,129.0581,130.1332,16873.0
2020-09-14 11:30:00,145.25,145.91,145.15,145.37,9827.0,130.1242,130.7155,130.0346,130.2317,9827.0
2020-09-14 12:00:00,145.6,146.67,145.25,146.6,6721.0,130.4378,131.3963,130.1242,131.3336,6721.0
2020-09-14 12:30:00,146.59,147.18,146.59,147.02,7600.0,131.3247,131.8532,131.3247,131.7099,7600.0
2020-09-14 13:00:00,147.06,147.42,146.62,146.62,7381.0,131.7457,132.0682,131.3516,131.3516,7381.0
2020-09-14 13:30:00,146.63,147.13,146.58,147.07,11220.0,131.3605,131.8084,131.3157,131.7547,11220.0
2020-09-14 14:00:00,147.12,147.47,146.76,146.96,19181.0,131.7995,132.113,131.477,131.6561,19181.0
2020-09-14 14:30:00,147.14,147.26,146.67,147.15,15432.0,131.8174,131.9249,131.3963,131.8264,15432.0
2020-09-14 15:00:00,147.23,147.23,145.88,146.41,15569.0,131.898,131.898,130.6886,131.1634,15569.0
2020-09-14 15:30:00,146.37,147.28,146.16,146.86,70373.0,131.1276,131.9428,130.9395,131.5666,70373.0
2020-09-15 09:30:00,146.77,147.14,144.0,144.92,24752.0,131.4859,131.8174,129.0044,129.8286,24752.0
2020-09-15 10:00:00,144.45,145.18,144.45,145.16,14115.0,129.4075,130.0615,129.4075,130.0436,14115.0
2020-09-15 10:30:00,145.1,145.92,144.91,145.72,8566.0,129.9898,130.7244,129.8196,130.5453,8566.0
2020-09-15 11:00:00,145.9,146.15,145.41,145.71,8335.0,130.7065,130.9305,130.2676,130.5363,8335.0
2020-09-15 11:30:00,145.71,145.71,145.09,145.28,25418.0,130.5363,130.5363,129.9809,130.1511,25418.0
2020-09-15 12:00:00,145.2,145.55,145.0,145.37,4920.0,130.0794,130.393,129.9003,130.2317,4920.0
2020-09-15 12:30:00,145.39,145.64,145.12,145.45,9604.0,130.2496,130.4736,130.0078,130.3034,9604.0
2020-09-15 13:00:00,145.54,146.25,145.54,146.0,9800.0,130.384,131.0201,130.384,130.7961,9800.0
2020-09-15 13:30:00,145.97,146.22,145.71,146.05,15595.0,130.7692,130.9932,130.5363,130.8409,15595.0
2020-09-15 14:00:00,146.07,146.18,145.71,145.97,9951.0,130.8588,130.9574,130.5363,130.7692,9951.0
2020-09-15 14:30:00,145.96,146.2,145.74,145.99,12236.0,130.7603,130.9753,130.5632,130.7872,12236.0
2020-09-15 15:00:00,146.07,146.07,145.0,145.12,16177.0,130.8588,130.8588,129.9003,130.0078,16177.0
2020-09-15 15:30:00,145.07,145.34,144.69,145.17,57426.0,129.963,130.2048,129.6225,130.0525,57426.0
2020-09-16 09:30:00,145.17,145.52,143.97,145.2,11773.0,130.0525,130.3661,128.9775,130.0794,11773.0
2020-09-16 10:00:00,145.21,146.59,145.2,146.37,2485.0,130.0884,131.3247,130.0794,131.1276,2485.0
2020-09-16 10:30:00,146.29,146.87,146.14,146.41,8258.0,131.0559,131.5755,130.9215,131.1634,8258.0
2020-09-16 11:00:00,146.28,147.69,146.28,147.69,5006.0,131.047,132.3101,131.047,132.3101,5006.0
2020-09-16 11:30:00,147.62,148.23,147.13,148.04,9388.0,132.2474,132.7939,131.8084,132.6237,9388.0
2020-09-16 12:00:00,148.04,148.21,147.59,148.01,11412.0,132.6237,132.776,132.2205,132.5968,11412.0
2020-09-16 12:30:00,148.01,148.12,147.7,147.8,6804.0,132.5968,132.6953,132.3191,132.4087,6804.0
2020-09-16 13:00:00,147.83,149.17,147.81,149.12,10143.0,132.4355,133.636,132.4176,133.5912,10143.0
2020-09-16 13:30:00,149.1,149.37,148.72,148.99,14693.0,133.5733,133.8152,133.2329,133.4747,14693.0
2020-09-16 14:00:00,149.06,149.16,148.55,149.1,13409.0,133.5375,133.627,133.0806,133.5733,13409.0
2020-09-16 14:30:00,149.14,150.1,149.02,149.43,18840.0,133.6091,134.4692,133.5016,133.8689,18840.0
2020-09-16 15:00:00,149.5,149.59,147.92,148.36,15400.0,133.9316,134.0123,132.5162,132.9104,15400.0
2020-09-16 15:30:00,148.31,148.9,147.8,147.95,50140.0,132.8656,133.3941,132.4087,132.5431,50140.0
2020-09-17 09:30:00,146.16,147.13,145.47,146.92,13621.0,130.9395,131.8084,130.3213,131.6203,13621.0
2020-09-17 10:00:00,147.25,148.96,147.21,148.76,3402.0,131.9159,133.4479,131.8801,133.2687,3402.0
2020-09-17 10:30:00,148.92,149.29,148.33,149.07,6264.0,133.412,133.7435,132.8835,133.5464,6264.0
2020-09-17 11:00:00,149.06,149.87,149.01,149.47,6584.0,133.5375,134.2631,133.4927,133.9048,6584.0
2020-09-17 11:30:00,149.53,150.0,149.4,149.96,9819.0,133.9585,134.3796,133.8421,134.3437,9819.0
2020-09-17 12:00:00,149.82,149.94,148.82,149.46,9657.0,134.2183,134.3258,133.3225,133.8958,9657.0
2020-09-17 12:30:00,149.4,150.22,149.36,149.99,15824.0,133.8421,134.5767,133.8062,134.3706,15824.0
2020-09-17 13:00:00,150.02,150.81,149.88,150.57,14485.0,134.3975,135.1052,134.2721,134.8902,14485.0
2020-09-17 13:30:00,150.4,150.94,150.17,150.77,9413.0,134.7379,135.2217,134.5319,135.0694,9413.0
2020-09-17 14:00:00,150.78,151.01,150.47,150.54,11187.0,135.0783,135.2844,134.8006,134.8633,11187.0
2020-09-17 14:30:00,150.37,150.65,149.91,150.39,8203.0,134.711,134.9619,134.2989,134.729,8203.0
2020-09-17 15:00:00,150.46,150.74,150.02,150.31,8572.0,134.7917,135.0425,134.3975,134.6573,8572.0
2020-09-17 15:30:00,150.37,151.19,150.28,150.54,43899.0,134.711,135.4456,134.6304,134.8633,43899.0
2020-09-18 09:30:00,150.07,151.07,149.5,149.84,40602.0,134.4423,135.3381,133.9316,134.2362,40602.0
2020-09-18 10:00:00,149.58,151.15,149.2,150.99,10408.0,134.0033,135.4098,133.6629,135.2665,10408.0
2020-09-18 10:30:00,150.77,151.52,150.73,150.85,9936.0,135.0694,135.7413,135.0336,135.1411,9936.0
2020-09-18 11:00:00,151.16,151.28,150.68,150.8,6703.0,135.4188,135.5263,134.9888,135.0963,6703.0
2020-09-18 11:30:00,150.72,150.98,149.85,149.92,6422.0,135.0246,135.2575,134.2452,134.3079,6422.0
2020-09-18 12:00:00,150.04,150.33,149.73,150.23,7144.0,134.4154,134.6752,134.1377,134.5856,7144.0
2020-09-18 12:30:00,150.08,150.25,149.7,149.81,8234.0,134.4512,134.6035,134.1108,134.2094,8234.0
2020-09-18 13:00:00,149.71,149.97,149.53,149.65,8547.0,134.1198,134.3527,133.9585,134.066,8547.0
2020-09-18 13:30:00,149.51,149.67,149.1,149.54,9357.0,133.9406,134.0839,133.5733,133.9675,9357.0
2020-09-18 14:00:00,149.7,149.89,149.4,149.64,6304.0,134.1108,134.281,133.8421,134.0571,6304.0
2020-09-18 14:30:00,149.67,150.0,149.54,149.83,6250.0,134.0839,134.3796,133.9675,134.2273,6250.0
2020-09-18 15:00:00,149.93,149.93,148.78,149.18,13835.0,134.3169,134.3169,133.2866,133.645,13835.0
2020-09-18 15:30:00,149.4,149.9,148.97,149.2,46637.0,133.8421,134.29,133.4568,133.6629,46637.0
2020-09-21 09:30:00,146.93,147.44,144.31,145.72,27829.0,131.6293,132.0862,129.2821,130.5453,27829.0
2020-09-21 10:00:00,145.92,146.18,143.21,144.22,13950.0,130.7244,130.9574,128.2967,129.2015,13950.0
2020-09-21 10:30:00,143.95,145.5,143.79,145.36,14704.0,128.9596,130.3482,128.8163,130.2228,14704.0
2020-09-21 11:00:00,145.21,145.44,143.55,144.09,13233.0,130.0884,130.2944,128.6012,129.085,13233.0
2020-09-21 11:30:00,144.09,144.22,143.38,143.59,9589.0,129.085,129.2015,128.449,128.6371,9589.0
2020-09-21 12:00:00,143.6,144.06,143.51,144.0,7864.0,128.646,129.0581,128.5654,129.0044,7864.0
2020-09-21 12:30:00,143.78,143.86,142.8,143.11,18974.0,128.8073,128.879,127.9294,128.2071,18974.0
2020-09-21 13:00:00,143.15,143.55,142.88,143.37,8675.0,128.2429,128.6012,128.001,128.44,8675.0
2020-09-21 13:30:00,143.29,143.7,142.82,142.82,13271.0,128.3683,128.7356,127.9473,127.9473,13271.0
2020-09-21 14:00:00,142.74,143.6,142.69,143.31,11824.0,127.8756,128.646,127.8308,128.3862,11824.0
2020-09-21 14:30:00,143.11,143.9,142.92,143.45,13475.0,128.2071,128.9148,128.0369,128.5117,13475.0
2020-09-21 15:00:00,143.36,144.09,143.22,143.92,16820.0,128.431,129.085,128.3056,128.9327,16820.0
2020-09-21 15:30:00,144.04,144.22,143.66,143.9,62774.0,129.0402,129.2015,128.6998,128.9148,62774.0
2020-09-22 09:30:00,143.9,145.92,143.65,144.28,33797.0,128.9148,130.7244,128.6908,129.2552,33797.0
2020-09-22 10:00:00,144.15,144.24,143.46,143.93,9424.0,129.1388,129.2194,128.5206,128.9417,9424.0
2020-09-22 10:30:00,143.98,144.04,142.57,142.65,11295.0,128.9865,129.0402,127.7233,127.795,11295.0
2020-09-22 11:00:00,142.75,143.18,142.52,142.78,10258.0,127.8846,128.2698,127.6785,127.9114,10258.0
2020-09-22 11:30:00,142.75,142.87,142.33,142.49,6866.0,127.8846,127.9921,127.5083,127.6516,6866.0
2020-09-22 12:00:00,142.43,142.87,142.3,142.47,10755.0,127.5979,127.9921,127.4814,127.6337,10755.0
2020-09-22 12:30:00,142.49,143.22,142.45,143.22,19946.0,127.6516,128.3056,127.6158,128.3056,19946.0
2020-09-22 13:00:00,143.21,143.48,143.08,143.31,10060.0,128.2967,128.5385,128.1802,128.3862,10060.0
2020-09-22 13:30:00,143.3,143.91,143.22,143.69,14602.0,128.3773,128.9238,128.3056,128.7267,14602.0
2020-09-22 14:00:00,143.81,144.08,143.7,143.87,8704.0,128.8342,129.0761,128.7356,128.8879,8704.0
2020-09-22 14:30:00,143.86,144.12,143.76,143.93,14224.0,128.879,129.1119,128.7894,128.9417,14224.0
2020-09-22 15:00:00,143.98,144.13,143.57,143.95,12470.0,128.9865,129.1209,128.6192,128.9596,12470.0
2020-09-22 15:30:00,143.94,144.09,143.36,143.66,39475.0,128.9506,129.085,128.431,128.6998,39475.0
2020-09-23 09:30:00,144.48,145.54,143.76,143.91,24783.0,129.4344,130.384,128.7894,128.9238,24783.0
2020-09-23 10:00:00,143.96,144.02,142.25,142.25,11363.0,128.9686,129.0223,127.4366,127.4366,11363.0
2020-09-23 10:30:00,142.29,142.63,141.93,142.15,15227.0,127.4725,127.7771,127.15,127.347,15227.0
2020-09-23 11:00:00,142.21,142.32,141.67,141.71,9200.0,127.4008,127.4993,126.917,126.9529,9200.0
2020-09-23 11:30:00,141.99,142.0,140.64,141.0,30353.0,127.2037,127.2127,125.9943,126.3168,30353.0
2020-09-23 12:00:00,140.75,141.19,140.54,140.93,4540.0,126.0928,126.487,125.9047,126.2541,4540.0
2020-09-23 12:30:00,140.96,141.11,140.64,140.76,7170.0,126.281,126.4153,125.9943,126.1018,7170.0
2020-09-23 13:00:00,140.72,140.96,140.45,140.66,6913.0,126.066,126.281,125.8241,126.0122,6913.0
2020-09-23 13:30:00,140.64,140.71,140.39,140.65,24824.0,125.9943,126.057,125.7703,126.0032,24824.0
2020-09-23 14:00:00,140.64,140.65,139.01,139.05,12916.0,125.9943,126.0032,124.534,124.5699,12916.0
2020-09-23 14:30:00,139.12,139.27,138.8,138.85,12857.0,124.6326,124.767,124.3459,124.3907,12857.0
2020-09-23 15:00:00,138.78,139.22,138.22,139.22,31825.0,124.328,124.7222,123.8263,124.7222,31825.0
2020-09-23 15:30:00,139.13,139.92,139.11,139.47,47599.0,124.6415,125.3493,124.6236,124.9461,47599.0
2020-09-24 09:30:00,139.29,139.4,136.44,137.0,41960.0,124.7849,124.8834,122.2317,122.7333,41960.0
2020-09-24 10:00:00,137.01,139.36,136.94,138.67,15500.0,122.7423,124.8476,122.6796,124.2294,15500.0
2020-09-24 10:30:00,138.44,138.5,137.14,137.17,8296.0,124.0234,124.0771,122.8588,122.8856,8296.0
2020-09-24 11:00:00,137.26,137.65,137.08,137.41,6352.0,122.9663,123.3157,122.805,123.1006,6352.0
2020-09-24 11:30:00,137.35,138.74,137.21,138.74,8475.0,123.0469,124.2921,122.9215,124.2921,8475.0
2020-09-24 12:00:00,138.74,140.08,138.74,139.77,9919.0,124.2921,125.4926,124.2921,125.2149,9919.0
2020-09-24 12:30:00,139.53,139.95,139.05,139.95,5662.0,124.9999,125.3761,124.5699,125.3761,5662.0
2020-09-24 13:00:00,140.0,140.88,139.87,140.68,15849.0,125.4209,126.2093,125.3045,126.0301,15849.0
2020-09-24 13:30:00,140.68,141.03,140.2,140.45,18526.0,126.0301,126.3437,125.6001,125.8241,18526.0
2020-09-24 14:00:00,140.47,140.57,139.86,139.88,9143.0,125.842,125.9316,125.2955,125.3134,9143.0
2020-09-24 14:30:00,139.92,139.94,138.67,138.67,7501.0,125.3493,125.3672,124.2294,124.2294,7501.0
2020-09-24 15:00:00,138.61,138.82,138.0,138.58,15291.0,124.1757,124.3638,123.6292,124.1488,15291.0
2020-09-24 15:30:00,138.48,139.6,138.34,139.49,36340.0,124.0592,125.0626,123.9338,124.964,36340.0
2020-09-25 09:30:00,138.64,140.83,138.64,140.77,7610.0,124.2026,126.1645,124.2026,126.1107,7610.0
2020-09-25 10:00:00,140.45,140.68,139.44,140.02,9470.0,125.8241,126.0301,124.9192,125.4389,9470.0
2020-09-25 10:30:00,139.6,140.58,139.39,140.31,15866.0,125.0626,125.9405,124.8745,125.6987,15866.0
2020-09-25 11:00:00,140.28,140.49,139.56,140.22,10356.0,125.6718,125.8599,125.0268,125.618,10356.0
2020-09-25 11:30:00,140.28,140.4,139.54,140.18,17656.0,125.6718,125.7793,125.0088,125.5822,17656.0
2020-09-25 12:00:00,139.97,140.47,139.95,140.0,6074.0,125.3941,125.842,125.3761,125.4209,6074.0
2020-09-25 12:30:00,140.05,140.9,140.05,140.72,4895.0,125.4657,126.2272,125.4657,126.066,4895.0
2020-09-25 13:00:00,140.65,140.96,140.59,140.73,4418.0,126.0032,126.281,125.9495,126.0749,4418.0
2020-09-25 13:30:00,140.8,140.93,140.59,140.59,5191.0,126.1376,126.2541,125.9495,125.9495,5191.0
2020-09-25 14:00:00,140.62,141.23,140.62,141.15,4114.0,125.9764,126.5228,125.9764,126.4512,4114.0
2020-09-25 14:30:00,141.32,141.35,141.09,141.22,6094.0,126.6035,126.6303,126.3974,126.5139,6094.0
2020-09-25 15:00:00,141.27,142.1,141.23,141.97,20689.0,126.5587,127.3022,126.5228,127.1858,20689.0
2020-09-25 15:30:00,141.95,141.99,141.07,141.16,36783.0,127.1679,127.2037,126.3795,126.4601,36783.0
2020-09-28 09:30:00,143.22,143.77,141.7,143.44,17557.0,128.3056,128.7983,126.9439,128.5027,17557.0
2020-09-28 10:00:00,143.49,144.97,143.04,144.56,15044.0,128.5475,129.8734,128.1444,129.5061,15044.0
2020-09-28 10:30:00,144.53,145.11,143.93,144.74,11915.0,129.4792,129.9988,128.9417,129.6673,11915.0
2020-09-28 11:00:00,144.87,144.87,143.71,144.31,8220.0,129.7838,129.7838,128.7446,129.2821,8220.0
2020-09-28 11:30:00,144.24,144.43,143.73,144.41,8044.0,129.2194,129.3896,128.7625,129.3717,8044.0
2020-09-28 12:00:00,144.28,145.02,144.28,144.94,7498.0,129.2552,129.9182,129.2552,129.8465,7498.0
2020-09-28 12:30:00,144.92,145.12,144.45,144.86,5386.0,129.8286,130.0078,129.4075,129.7748,5386.0
2020-09-28 13:00:00,144.74,145.24,144.32,144.33,5589.0,129.6673,130.1153,129.2911,129.3,5589.0
2020-09-28 13:30:00,144.31,144.55,144.08,144.13,6514.0,129.2821,129.4971,129.0761,129.1209,6514.0
2020-09-28 14:00:00,144.02,144.8,143.9,144.16,12367.0,129.0223,129.7211,128.9148,129.1477,12367.0
2020-09-28 14:30:00,144.23,144.48,144.07,144.41,6273.0,129.2104,129.4344,129.0671,129.3717,6273.0
2020-09-28 15:00:00,144.42,144.42,143.62,143.79,14705.0,129.3807,129.3807,128.664,128.8163,14705.0
2020-09-28 15:30:00,143.79,143.79,142.92,143.13,46752.0,128.8163,128.8163,128.0369,128.225,46752.0
2020-09-29 09:30:00,142.62,143.52,141.39,142.88,22541.0,127.7681,128.5744,126.6662,128.001,22541.0
2020-09-29 10:00:00,143.11,143.32,142.13,143.08,4591.0,128.2071,128.3952,127.3291,128.1802,4591.0
2020-09-29 10:30:00,143.07,143.07,142.15,142.17,2726.0,128.1712,128.1712,127.347,127.365,2726.0
2020-09-29 11:00:00,141.5,141.68,140.87,141.47,2900.0,126.7647,126.926,126.2003,126.7379,2900.0
2020-09-29 11:30:00,141.59,141.89,140.96,141.37,8550.0,126.8454,127.1141,126.281,126.6483,8550.0
2020-09-29 12:00:00,141.17,141.55,140.99,141.55,4173.0,126.4691,126.8095,126.3078,126.8095,4173.0
2020-09-29 12:30:00,141.49,141.54,141.16,141.31,9541.0,126.7558,126.8006,126.4601,126.5945,9541.0
2020-09-29 13:00:00,141.31,141.68,141.2,141.28,4463.0,126.5945,126.926,126.496,126.5676,4463.0
2020-09-29 13:30:00,141.51,142.45,141.51,142.22,3728.0,126.7737,127.6158,126.7737,127.4098,3728.0
2020-09-29 14:00:00,142.25,142.52,142.25,142.52,2938.0,127.4366,127.6785,127.4366,127.6785,2938.0
2020-09-29 14:30:00,142.54,142.59,141.49,141.69,8319.0,127.6964,127.7412,126.7558,126.9349,8319.0
2020-09-29 15:00:00,141.64,141.85,141.5,141.67,5055.0,126.8901,127.0783,126.7647,126.917,5055.0
2020-09-29 15:30:00,141.67,141.86,141.06,141.21,30378.0,126.917,127.0872,126.3705,126.5049,30378.0
2020-09-30 09:30:00,142.09,142.8,141.31,141.65,6433.0,127.2933,127.9294,126.5945,126.8991,6433.0
2020-09-30 10:00:00,141.52,142.78,141.51,142.03,3048.0,126.7826,127.9114,126.7737,127.2395,3048.0
2020-09-30 10:30:00,142.21,142.92,142.16,142.25,21600.0,127.4008,128.0369,127.356,127.4366,21600.0
2020-09-30 11:00:00,142.37,142.37,141.85,142.13,5877.0,127.5441,127.5441,127.0783,127.3291,5877.0
2020-09-30 11:30:00,141.59,141.59,141.23,141.26,2407.0,126.8454,126.8454,126.5228,126.5497,2407.0
2020-09-30 12:00:00,141.47,142.12,141.14,142.05,5196.0,126.7379,127.3202,126.4422,127.2575,5196.0
2020-09-30 12:30:00,142.3,142.88,142.08,142.83,3082.0,127.4814,128.001,127.2843,127.9562,3082.0
2020-09-30 13:00:00,142.81,142.81,142.16,142.16,3564.0,127.9383,127.9383,127.356,127.356,3564.0
2020-09-30 13:30:00,142.19,142.31,141.66,142.06,6760.0,127.3829,127.4904,126.9081,127.2664,6760.0
2020-09-30 14:00:00,142.06,142.93,141.94,142.13,17638.0,127.2664,128.0458,127.1589,127.3291,17638.0
2020-09-30 14:30:00,142.11,142.24,140.8,141.71,28452.0,127.3112,127.4277,126.1376,126.9529,28452.0
2020-09-30 15:00:00,141.71,142.0,140.04,140.71,15805.0,126.9529,127.2127,125.4568,126.057,15805.0
2020-09-30 15:30:00,140.54,141.13,140.22,140.75,49674.0,125.9047,126.4333,125.618,126.0928,49674.0
2020-10-01 09:30:00,140.76,142.86,140.7,141.2,20835.0,126.1018,127.9831,126.048,126.496,20835.0
2020-10-01 10:00:00,140.82,141.01,139.76,140.21,7143.0,126.1555,126.3258,125.2059,125.6091,7143.0
2020-10-01 10:30:00,140.29,141.83,140.29,141.63,5770.0,125.6807,127.0604,125.6807,126.8812,5770.0
2020-10-01 11:00:00,141.66,142.01,141.25,141.65,10713.0,126.9081,127.2216,126.5408,126.8991,10713.0
2020-10-01 11:30:00,141.46,141.68,140.88,141.62,6101.0,126.7289,126.926,126.2093,126.8722,6101.0
2020-10-01 12:00:00,141.55,141.56,140.73,141.52,12624.0,126.8095,126.8185,126.0749,126.7826,12624.0
2020-10-01 12:30:00,141.51,141.69,141.11,141.18,6243.0,126.7737,126.9349,126.4153,126.4781,6243.0
2020-10-01 13:00:00,141.17,141.3,140.8,141.0,15356.0,126.4691,126.5856,126.1376,126.3168,15356.0
2020-10-01 13:30:00,141.02,141.12,139.7,139.91,36531.0,126.3347,126.4243,125.1522,125.3403,36531.0
2020-10-01 14:00:00,140.0,140.17,139.3,139.92,14001.0,125.4209,125.5732,124.7938,125.3493,14001.0
2020-10-01 14:30:00,140.06,140.38,139.94,140.08,8341.0,125.4747,125.7614,125.3672,125.4926,8341.0
2020-10-01 15:00:00,140.13,140.6,139.76,139.82,12271.0,125.5374,125.9585,125.2059,125.2597,12271.0
2020-10-01 15:30:00,139.91,140.29,139.67,140.0,36688.0,125.3403,125.6807,125.1253,125.4209,36688.0
2020-10-02 09:30:00,137.21,139.84,137.21,139.84,21931.0,122.9215,125.2776,122.9215,125.2776,21931.0
2020-10-02 10:00:00,139.98,140.61,139.04,139.83,8286.0,125.403,125.9674,124.5609,125.2686,8286.0
2020-10-02 10:30:00,139.73,140.21,139.52,139.94,6591.0,125.179,125.6091,124.9909,125.3672,6591.0
2020-10-02 11:00:00,139.73,141.19,139.4,141.18,5373.0,125.179,126.487,124.8834,126.4781,5373.0
2020-10-02 11:30:00,141.14,141.41,140.75,140.87,6066.0,126.4422,126.6841,126.0928,126.2003,6066.0
2020-10-02 12:00:00,140.85,142.76,140.85,142.47,17839.0,126.1824,127.8935,126.1824,127.6337,17839.0
2020-10-02 12:30:00,142.49,143.43,142.37,143.14,17989.0,127.6516,128.4937,127.5441,128.2339,17989.0
2020-10-02 13:00:00,143.38,143.75,142.88,142.9,15622.0,128.449,128.7804,128.001,128.0189,15622.0
2020-10-02 13:30:00,142.87,143.02,141.74,142.24,26617.0,127.9921,128.1264,126.9797,127.4277,26617.0
2020-10-02 14:00:00,142.19,143.38,142.19,143.22,18790.0,127.3829,128.449,127.3829,128.3056,18790.0
2020-10-02 14:30:00,143.29,143.85,142.81,142.94,17167.0,128.3683,128.87,127.9383,128.0548,17167.0
2020-10-02 15:00:00,143.04,143.96,142.6,143.76,27001.0,128.1444,128.9686,127.7502,128.7894,27001.0
2020-10-02 15:30:00,143.74,144.32,143.52,144.13,54062.0,128.7715,129.2911,128.5744,129.1209,54062.0
2020-10-05 09:30:00,146.26,146.45,145.09,145.28,11143.0,131.029,131.1993,129.9809,130.1511,11143.0
2020-10-05 10:00:00,145.03,145.62,144.57,145.6,5790.0,129.9271,130.4557,129.515,130.4378,5790.0
2020-10-05 10:30:00,145.63,146.54,145.63,146.36,3833.0,130.4646,131.2799,130.4646,131.1186,3833.0
2020-10-05 11:00:00,146.35,147.07,146.35,146.39,5397.0,131.1097,131.7547,131.1097,131.1455,5397.0
2020-10-05 11:30:00,146.44,146.97,146.02,146.66,7895.0,131.1903,131.6651,130.814,131.3874,7895.0
2020-10-05 12:00:00,146.62,146.62,146.2,146.2,5371.0,131.3516,131.3516,130.9753,130.9753,5371.0
2020-10-05 12:30:00,146.24,146.52,145.64,145.86,3950.0,131.0111,131.262,130.4736,130.6707,3950.0
2020-10-05 13:00:00,145.65,145.7,145.22,145.51,7262.0,130.4826,130.5274,130.0973,130.3571,7262.0
2020-10-05 13:30:00,145.59,145.94,145.56,145.66,5918.0,130.4288,130.7424,130.4019,130.4915,5918.0
2020-10-05 14:00:00,145.54,146.27,145.54,145.95,7096.0,130.384,131.038,130.384,130.7513,7096.0
2020-10-05 14:30:00,145.97,146.51,145.95,146.45,6349.0,130.7692,131.253,130.7513,131.1993,6349.0
2020-10-05 15:00:00,146.39,146.89,146.18,146.66,8681.0,131.1455,131.5934,130.9574,131.3874,8681.0
2020-10-05 15:30:00,146.67,146.93,146.28,146.32,30440.0,131.3963,131.6293,131.047,131.0828,30440.0
2020-10-06 09:30:00,147.91,148.81,146.59,147.95,12958.0,132.5072,133.3135,131.3247,132.5431,12958.0
2020-10-06 10:00:00,148.18,148.97,147.98,148.96,7272.0,132.7491,133.4568,132.5699,133.4479,7272.0
2020-10-06 10:30:00,148.83,148.92,148.01,148.21,4673.0,133.3314,133.412,132.5968,132.776,4673.0
2020-10-06 11:00:00,148.05,148.29,147.58,148.29,6644.0,132.6326,132.8476,132.2116,132.8476,6644.0
2020-10-06 11:30:00,148.48,148.9,148.44,148.47,4329.0,133.0179,133.3941,132.982,133.0089,4329.0
2020-10-06 12:00:00,148.47,148.65,148.03,148.58,6695.0,133.0089,133.1702,132.6147,133.1074,6695.0
2020-10-06 12:30:00,148.59,149.39,148.41,149.24,14679.0,133.1164,133.8331,132.9551,133.6987,14679.0
2020-10-06 13:00:00,149.31,150.67,149.31,150.47,8788.0,133.7614,134.9798,133.7614,134.8006,8788.0
2020-10-06 13:30:00,150.58,150.7,149.93,150.25,9025.0,134.8992,135.0067,134.3169,134.6035,9025.0
2020-10-06 14:00:00,150.34,151.19,150.06,150.86,8568.0,134.6842,135.4456,134.4333,135.15,8568.0
2020-10-06 14:30:00,151.03,151.28,148.26,149.16,22245.0,135.3023,135.5263,132.8208,133.627,22245.0
2020-10-06 15:00:00,148.98,149.15,148.16,148.63,23653.0,133.4658,133.6181,132.7312,133.1522,23653.0
2020-10-06 15:30:00,148.5,149.07,146.58,147.03,77786.0,133.0358,133.5464,131.3157,131.7189,77786.0
2020-10-07 09:30:00,148.42,149.92,148.4,149.48,6486.0,132.9641,134.3079,132.9462,133.9137,6486.0
2020-10-07 10:00:00,149.15,150.48,148.93,149.97,8198.0,133.6181,134.8096,133.421,134.3527,8198.0
2020-10-07 10:30:00,150.3,150.64,149.01,149.2,14222.0,134.6483,134.9529,133.4927,133.6629,14222.0
2020-10-07 11:00:00,149.28,149.39,148.96,148.97,4304.0,133.7345,133.8331,133.4479,133.4568,4304.0
2020-10-07 11:30:00,149.07,149.18,148.71,148.76,2772.0,133.5464,133.645,133.2239,133.2687,2772.0
2020-10-07 12:00:00,148.68,148.68,148.03,148.39,2200.0,133.197,133.197,132.6147,132.9372,2200.0
2020-10-07 12:30:00,148.49,148.52,147.57,147.57,2466.0,133.0268,133.0537,132.2026,132.2026,2466.0
2020-10-07 13:00:00,147.53,147.85,147.37,147.53,6824.0,132.1668,132.4535,132.0234,132.1668,6824.0
2020-10-07 13:30:00,147.58,148.88,147.58,148.74,7333.0,132.2116,133.3762,132.2116,133.2508,7333.0
2020-10-07 14:00:00,148.5,148.57,148.17,148.25,8129.0,133.0358,133.0985,132.7401,132.8118,8129.0
2020-10-07 14:30:00,148.25,148.86,148.16,148.84,10802.0,132.8118,133.3583,132.7312,133.3404,10802.0
2020-10-07 15:00:00,148.8,149.59,148.79,149.3,4718.0,133.3045,134.0123,133.2956,133.7525,4718.0
2020-10-07 15:30:00,149.22,149.22,147.94,147.94,45904.0,133.6808,133.6808,132.5341,132.5341,45904.0
2020-10-08 09:30:00,148.78,149.38,147.66,148.04,8086.0,133.2866,133.8241,132.2832,132.6237,8086.0
2020-10-08 10:00:00,148.06,148.65,147.38,148.46,11938.0,132.6416,133.1702,132.0324,132.9999,11938.0
2020-10-08 10:30:00,148.68,149.1,147.81,147.84,5489.0,133.197,133.5733,132.4176,132.4445,5489.0
2020-10-08 11:00:00,147.8,147.8,146.43,146.8,8023.0,132.4087,132.4087,131.1813,131.5128,8023.0
2020-10-08 11:30:00,146.71,147.03,146.15,146.46,5891.0,131.4322,131.7189,130.9305,131.2082,5891.0
2020-10-08 12:00:00,146.48,147.24,146.38,147.24,5652.0,131.2261,131.907,131.1365,131.907,5652.0
2020-10-08 12:30:00,147.14,147.45,147.12,147.34,4021.0,131.8174,132.0951,131.7995,131.9966,4021.0
2020-10-08 13:00:00,147.34,147.6,146.99,147.32,5134.0,131.9966,132.2295,131.683,131.9787,5134.0
2020-10-08 13:30:00,147.51,148.53,147.51,148.53,8854.0,132.1489,133.0627,132.1489,133.0627,8854.0
2020-10-08 14:00:00,148.57,148.97,148.45,148.84,7811.0,133.0985,133.4568,132.991,133.3404,7811.0
2020-10-08 14:30:00,148.79,148.91,148.56,148.89,9232.0,133.2956,133.4031,133.0895,133.3852,9232.0
2020-10-08 15:00:00,148.81,149.28,148.58,149.09,12395.0,133.3135,133.7345,133.1074,133.5643,12395.0
2020-10-08 15:30:00,149.17,149.7,148.98,149.64,40915.0,133.636,134.1108,133.4658,134.0571,40915.0
2020-10-09 09:30:00,150.92,151.14,149.63,150.32,13253.0,135.2038,135.4009,134.0481,134.6662,13253.0
2020-10-09 10:00:00,150.35,150.48,149.28,149.34,7688.0,134.6931,134.8096,133.7345,133.7883,7688.0
2020-10-09 10:30:00,149.22,149.8,149.01,149.58,8953.0,133.6808,134.2004,133.4927,134.0033,8953.0
2020-10-09 11:00:00,149.73,150.42,149.73,150.28,6278.0,134.1377,134.7558,134.1377,134.6304,6278.0
2020-10-09 11:30:00,150.31,151.39,149.96,151.01,5864.0,134.6573,135.6248,134.3437,135.2844,5864.0
2020-10-09 12:00:00,151.04,151.37,150.8,151.06,6398.0,135.3113,135.6069,135.0963,135.3292,6398.0
2020-10-09 12:30:00,150.95,151.1,150.18,150.25,5568.0,135.2306,135.365,134.5408,134.6035,5568.0
2020-10-09 13:00:00,150.02,150.41,149.89,150.4,10424.0,134.3975,134.7469,134.281,134.7379,10424.0
2020-10-09 13:30:00,150.38,150.42,149.72,150.03,13612.0,134.72,134.7558,134.1287,134.4064,13612.0
2020-10-09 14:00:00,150.19,150.23,149.78,149.87,6709.0,134.5498,134.5856,134.1825,134.2631,6709.0
2020-10-09 14:30:00,149.93,150.11,149.79,150.02,7000.0,134.3169,134.4781,134.1914,134.3975,7000.0
2020-10-09 15:00:00,149.99,150.59,149.94,150.33,12846.0,134.3706,134.9081,134.3258,134.6752,12846.0
2020-10-09 15:30:00,150.29,150.62,149.86,149.99,43364.0,134.6394,134.935,134.2542,134.3706,43364.0
2020-10-12 09:30:00,149.98,150.74,148.35,150.6,11410.0,134.3617,135.0425,132.9014,134.9171,11410.0
2020-10-12 10:00:00,150.92,152.27,150.86,152.27,6965.0,135.2038,136.4132,135.15,136.4132,6965.0
2020-10-12 10:30:00,152.0,152.27,150.88,150.88,3178.0,136.1713,136.4132,135.1679,135.1679,3178.0
2020-10-12 11:00:00,151.07,151.6,150.95,151.18,5448.0,135.3381,135.813,135.2306,135.4367,5448.0
2020-10-12 11:30:00,151.15,151.15,150.02,150.15,10751.0,135.4098,135.4098,134.3975,134.514,10751.0
2020-10-12 12:00:00,150.01,150.16,149.55,150.01,7452.0,134.3885,134.5229,133.9764,134.3885,7452.0
2020-10-12 12:30:00,149.91,150.01,149.39,149.54,5537.0,134.2989,134.3885,133.8331,133.9675,5537.0
2020-10-12 13:00:00,149.57,150.28,149.47,149.94,7387.0,133.9943,134.6304,133.9048,134.3258,7387.0
2020-10-12 13:30:00,150.0,150.11,149.05,149.27,11261.0,134.3796,134.4781,133.5285,133.7256,11261.0
2020-10-12 14:00:00,149.28,149.35,148.11,148.45,14477.0,133.7345,133.7973,132.6864,132.991,14477.0
2020-10-12 14:30:00,148.47,148.48,148.1,148.43,8361.0,133.0089,133.0179,132.6774,132.9731,8361.0
2020-10-12 15:00:00,148.43,149.06,148.43,148.82,6921.0,132.9731,133.5375,132.9731,133.3225,6921.0
2020-10-12 15:30:00,148.87,149.53,148.83,149.45,28990.0,133.3672,133.9585,133.3314,133.8868,28990.0
2020-10-13 09:30:00,148.0,149.89,147.93,149.1,10766.0,132.5878,134.281,132.5251,133.5733,10766.0
2020-10-13 10:00:00,149.37,150.08,148.35,148.87,10164.0,133.8152,134.4512,132.9014,133.3672,10164.0
2020-10-13 10:30:00,148.58,149.23,148.47,148.47,9787.0,133.1074,133.6898,133.0089,133.0089,9787.0
2020-10-13 11:00:00,148.6,148.74,147.73,148.06,11374.0,133.1254,133.2508,132.346,132.6416,11374.0
2020-10-13 11:30:00,148.09,148.42,147.57,148.09,9708.0,132.6685,132.9641,132.2026,132.6685,9708.0
2020-10-13 12:00:00,148.0,149.39,148.0,149.18,4326.0,132.5878,133.8331,132.5878,133.645,4326.0
2020-10-13 12:30:00,149.18,149.47,148.77,149.41,1799.0,133.645,133.9048,133.2777,133.851,1799.0
2020-10-13 13:00:00,149.47,149.67,149.19,149.56,4336.0,133.9048,134.0839,133.6539,133.9854,4336.0
2020-10-13 13:30:00,149.44,149.83,149.23,149.43,6256.0,133.8779,134.2273,133.6898,133.8689,6256.0
2020-10-13 14:00:00,149.25,149.63,148.88,148.88,6087.0,133.7077,134.0481,133.3762,133.3762,6087.0
2020-10-13 14:30:00,148.83,148.91,148.17,148.55,7428.0,133.3314,133.4031,132.7401,133.0806,7428.0
2020-10-13 15:00:00,148.55,148.86,148.55,148.65,14563.0,133.0806,133.3583,133.0806,133.1702,14563.0
2020-10-13 15:30:00,148.66,149.15,148.37,148.39,44415.0,133.1791,133.6181,132.9193,132.9372,44415.0
2020-10-14 09:30:00,147.6,149.82,147.37,149.44,7057.0,132.2295,134.2183,132.0234,133.8779,7057.0
2020-10-14 10:00:00,149.62,150.53,149.4,149.88,5705.0,134.0391,134.8544,133.8421,134.2721,5705.0
2020-10-14 10:30:00,149.68,149.93,149.31,149.75,5289.0,134.0929,134.3169,133.7614,134.1556,5289.0
2020-10-14 11:00:00,149.61,150.88,149.6,150.84,4838.0,134.0302,135.1679,134.0212,135.1321,4838.0
2020-10-14 11:30:00,150.77,151.51,150.77,150.9,7723.0,135.0694,135.7323,135.0694,135.1858,7723.0
2020-10-14 12:00:00,151.0,151.93,151.0,151.6,5717.0,135.2754,136.1086,135.2754,135.813,5717.0
2020-10-14 12:30:00,151.62,152.28,151.46,152.2,17705.0,135.8309,136.4221,135.6875,136.3505,17705.0
2020-10-14 13:00:00,152.25,152.88,152.05,152.13,10885.0,136.3953,136.9597,136.2161,136.2878,10885.0
2020-10-14 13:30:00,151.96,152.26,151.65,151.91,4552.0,136.1355,136.4042,135.8577,136.0907,4552.0
2020-10-14 14:00:00,151.97,152.09,151.7,152.0,9245.0,136.1444,136.2519,135.9025,136.1713,9245.0
2020-10-14 14:30:00,151.81,152.02,151.35,151.84,4274.0,136.0011,136.1892,135.589,136.028,4274.0
2020-10-14 15:00:00,151.88,152.71,151.87,152.44,6425.0,136.0638,136.8074,136.0548,136.5655,6425.0
2020-10-14 15:30:00,152.39,152.48,151.48,151.5,24993.0,136.5207,136.6013,135.7054,135.7234,24993.0
2020-10-15 09:30:00,149.58,150.48,149.01,149.65,6115.0,134.0033,134.8096,133.4927,134.066,6115.0
2020-10-15 10:00:00,149.83,149.84,148.15,148.17,15641.0,134.2273,134.2362,132.7222,132.7401,15641.0
2020-10-15 10:30:00,148.18,148.25,147.51,147.96,14525.0,132.7491,132.8118,132.1489,132.552,14525.0
2020-10-15 11:00:00,147.84,148.77,147.84,148.14,6596.0,132.4445,133.2777,132.4445,132.7133,6596.0
2020-10-15 11:30:00,148.1,149.07,147.97,148.58,9479.0,132.6774,133.5464,132.561,133.1074,9479.0
2020-10-15 12:00:00,148.41,148.54,147.58,148.14,20931.0,132.9551,133.0716,132.2116,132.7133,20931.0
2020-10-15 12:30:00,148.05,148.71,147.75,148.52,5385.0,132.6326,133.2239,132.3639,133.0537,5385.0
2020-10-15 13:00:00,148.62,149.54,148.33,149.12,9108.0,133.1433,133.9675,132.8835,133.5912,9108.0
2020-10-15 13:30:00,148.96,148.97,147.96,148.48,14017.0,133.4479,133.4568,132.552,133.0179,14017.0
2020-10-15 14:00:00,148.41,148.91,148.04,148.46,13939.0,132.9551,133.4031,132.6237,132.9999,13939.0
2020-10-15 14:30:00,148.48,148.77,148.32,148.62,11187.0,133.0179,133.2777,132.8745,133.1433,11187.0
2020-10-15 15:00:00,148.65,148.69,147.9,147.93,23594.0,133.1702,133.206,132.4983,132.5251,23594.0
2020-10-15 15:30:00,147.96,147.99,146.85,147.56,76899.0,132.552,132.5789,131.5576,132.1937,76899.0
2020-10-16 09:30:00,147.79,148.63,147.08,148.08,23530.0,132.3997,133.1522,131.7636,132.6595,23530.0
2020-10-16 10:00:00,147.78,147.78,146.24,147.39,9715.0,132.3908,132.3908,131.0111,132.0414,9715.0
2020-10-16 10:30:00,147.51,147.9,146.54,147.62,12826.0,132.1489,132.4983,131.2799,132.2474,12826.0
2020-10-16 11:00:00,147.8,148.85,147.7,148.28,39976.0,132.4087,133.3493,132.3191,132.8387,39976.0
2020-10-16 11:30:00,148.47,150.43,148.06,149.53,35701.0,133.0089,134.7648,132.6416,133.9585,35701.0
2020-10-16 12:00:00,149.49,149.52,149.11,149.41,4949.0,133.9227,133.9496,133.5823,133.851,4949.0
2020-10-16 12:30:00,149.4,149.54,148.81,149.23,4245.0,133.8421,133.9675,133.3135,133.6898,4245.0
2020-10-16 13:00:00,149.22,149.22,148.43,148.92,5901.0,133.6808,133.6808,132.9731,133.412,5901.0
2020-10-16 13:30:00,149.0,149.04,148.51,148.87,4300.0,133.4837,133.5195,133.0447,133.3672,4300.0
2020-10-16 14:00:00,148.8,149.19,148.67,148.87,8808.0,133.3045,133.6539,133.1881,133.3672,8808.0
2020-10-16 14:30:00,148.9,148.9,148.59,148.59,6763.0,133.3941,133.3941,133.1164,133.1164,6763.0
2020-10-16 15:00:00,148.54,148.6,148.27,148.44,8922.0,133.0716,133.1254,132.8297,132.982,8922.0
2020-10-16 15:30:00,148.38,148.73,147.87,148.0,55209.0,132.9283,133.2418,132.4714,132.5878,55209.0
2020-10-19 09:30:00,148.43,149.54,148.0,149.21,6114.0,132.9731,133.9675,132.5878,133.6718,6114.0
2020-10-19 10:00:00,148.91,149.37,148.65,148.97,7056.0,133.4031,133.8152,133.1702,133.4568,7056.0
2020-10-19 10:30:00,148.97,149.73,148.53,149.04,21898.0,133.4568,134.1377,133.0627,133.5195,21898.0
2020-10-19 11:00:00,148.97,149.26,148.57,148.73,8897.0,133.4568,133.7166,133.0985,133.2418,8897.0
2020-10-19 11:30:00,148.75,149.08,148.5,149.08,3815.0,133.2597,133.5554,133.0358,133.5554,3815.0
2020-10-19 12:00:00,149.31,149.98,149.31,149.84,7997.0,133.7614,134.3617,133.7614,134.2362,7997.0
2020-10-19 12:30:00,149.82,149.93,149.24,149.3,6333.0,134.2183,134.3169,133.6987,133.7525,6333.0
2020-10-19 13:00:00,149.25,149.32,149.02,149.09,5964.0,133.7077,133.7704,133.5016,133.5643,5964.0
2020-10-19 13:30:00,149.18,149.33,148.83,148.83,5643.0,133.645,133.7793,133.3314,133.3314,5643.0
2020-10-19 14:00:00,148.9,149.18,148.55,149.03,8103.0,133.3941,133.645,133.0806,133.5106,8103.0
2020-10-19 14:30:00,149.02,149.02,146.92,147.06,7310.0,133.5016,133.5016,131.6203,131.7457,7310.0
2020-10-19 15:00:00,147.06,147.6,146.82,147.33,8037.0,131.7457,132.2295,131.5307,131.9876,8037.0
2020-10-19 15:30:00,147.37,147.58,146.5,146.97,24758.0,132.0234,132.2116,131.244,131.6651,24758.0
2020-10-20 09:30:00,147.68,147.93,147.22,147.49,7074.0,132.3012,132.5251,131.8891,132.131,7074.0
2020-10-20 10:00:00,147.75,147.92,146.15,147.25,7398.0,132.3639,132.5162,130.9305,131.9159,7398.0
2020-10-20 10:30:00,147.4,148.49,147.1,147.46,8005.0,132.0503,133.0268,131.7816,132.1041,8005.0
2020-10-20 11:00:00,147.34,147.64,147.0,147.06,6271.0,131.9966,132.2653,131.692,131.7457,6271.0
2020-10-20 11:30:00,147.11,147.82,146.87,147.75,4114.0,131.7905,132.4266,131.5755,132.3639,4114.0
2020-10-20 12:00:00,147.62,147.96,147.03,147.03,11113.0,132.2474,132.552,131.7189,131.7189,11113.0
2020-10-20 12:30:00,147.02,148.87,146.77,148.82,9722.0,131.7099,133.3672,131.4859,133.3225,9722.0
2020-10-20 13:00:00,148.88,149.16,148.27,149.14,12580.0,133.3762,133.627,132.8297,133.6091,12580.0
2020-10-20 13:30:00,149.1,149.48,148.32,148.32,4104.0,133.5733,133.9137,132.8745,132.8745,4104.0
2020-10-20 14:00:00,148.47,148.83,148.37,148.64,3971.0,133.0089,133.3314,132.9193,133.1612,3971.0
2020-10-20 14:30:00,148.58,148.92,148.1,148.28,9085.0,133.1074,133.412,132.6774,132.8387,9085.0
2020-10-20 15:00:00,148.28,148.38,147.27,148.1,7134.0,132.8387,132.9283,131.9339,132.6774,7134.0
2020-10-20 15:30:00,148.1,148.3,147.7,147.7,18477.0,132.6774,132.8566,132.3191,132.3191,18477.0
2020-10-21 09:30:00,147.7,148.85,146.65,148.53,7901.0,132.3191,133.3493,131.3784,133.0627,7901.0
2020-10-21 10:00:00,148.37,148.9,148.12,148.9,23545.0,132.9193,133.3941,132.6953,133.3941,23545.0
2020-10-21 10:30:00,148.76,149.02,148.16,148.16,5213.0,133.2687,133.5016,132.7312,132.7312,5213.0
2020-10-21 11:00:00,148.29,149.05,148.25,149.02,7950.0,132.8476,133.5285,132.8118,133.5016,7950.0
2020-10-21 11:30:00,149.1,149.34,148.79,148.93,5595.0,133.5733,133.7883,133.2956,133.421,5595.0
2020-10-21 12:00:00,148.93,149.49,148.53,149.28,5123.0,133.421,133.9227,133.0627,133.7345,5123.0
2020-10-21 12:30:00,148.87,148.87,148.33,148.61,17478.0,133.3672,133.3672,132.8835,133.1343,17478.0
2020-10-21 13:00:00,148.63,148.71,148.31,148.63,7808.0,133.1522,133.2239,132.8656,133.1522,7808.0
2020-10-21 13:30:00,148.53,149.1,148.5,148.75,6650.0,133.0627,133.5733,133.0358,133.2597,6650.0
2020-10-21 14:00:00,148.61,149.45,148.61,149.23,7793.0,133.1343,133.8868,133.1343,133.6898,7793.0
2020-10-21 14:30:00,149.24,149.33,148.97,149.17,3793.0,133.6987,133.7793,133.4568,133.636,3793.0
2020-10-21 15:00:00,149.26,149.9,149.25,149.9,12961.0,133.7166,134.29,133.7077,134.29,12961.0
2020-10-21 15:30:00,149.97,150.15,149.43,149.45,54376.0,134.3527,134.514,133.8689,133.8868,54376.0
2020-10-22 09:30:00,149.94,151.87,149.2,151.86,14558.0,134.3258,136.0548,133.6629,136.0459,14558.0
2020-10-22 10:00:00,151.86,151.93,150.26,150.47,5437.0,136.0459,136.1086,134.6125,134.8006,5437.0
2020-10-22 10:30:00,150.37,151.6,150.2,151.41,7906.0,134.711,135.813,134.5587,135.6427,7906.0
2020-10-22 11:00:00,151.58,152.03,151.33,151.55,10512.0,135.795,136.1982,135.5711,135.7682,10512.0
2020-10-22 11:30:00,151.45,151.72,150.9,150.91,5555.0,135.6786,135.9205,135.1858,135.1948,5555.0
2020-10-22 12:00:00,151.03,151.5,150.57,151.5,7561.0,135.3023,135.7234,134.8902,135.7234,7561.0
2020-10-22 12:30:00,151.65,151.65,151.11,151.38,4243.0,135.8577,135.8577,135.374,135.6159,4243.0
2020-10-22 13:00:00,151.44,151.96,151.41,151.52,5614.0,135.6696,136.1355,135.6427,135.7413,5614.0
2020-10-22 13:30:00,151.51,151.89,151.36,151.82,5070.0,135.7323,136.0728,135.5979,136.01,5070.0
2020-10-22 14:00:00,151.87,152.26,151.77,152.06,5971.0,136.0548,136.4042,135.9653,136.2251,5971.0
2020-10-22 14:30:00,151.97,152.14,151.27,151.27,7366.0,136.1444,136.2967,135.5173,135.5173,7366.0
2020-10-22 15:00:00,151.36,152.36,151.36,152.24,8647.0,135.5979,136.4938,135.5979,136.3863,8647.0
2020-10-22 15:30:00,152.36,152.53,152.04,152.23,30637.0,136.4938,136.6461,136.2071,136.3773,30637.0
2020-10-23 09:30:00,153.25,153.84,153.0,153.41,11643.0,137.2911,137.8197,137.0672,137.4345,11643.0
2020-10-23 10:00:00,153.35,153.69,152.4,152.57,5723.0,137.3807,137.6853,136.5296,136.6819,5723.0
2020-10-23 10:30:00,152.74,153.76,152.6,152.61,7103.0,136.8342,137.748,136.7088,136.7178,7103.0
2020-10-23 11:00:00,152.63,153.25,152.44,153.18,6347.0,136.7357,137.2911,136.5655,137.2284,6347.0
2020-10-23 11:30:00,153.28,153.65,152.8,152.81,5350.0,137.318,137.6495,136.888,136.8969,5350.0
2020-10-23 12:00:00,152.69,153.19,152.11,153.03,15436.0,136.7894,137.2374,136.2698,137.094,15436.0
2020-10-23 12:30:00,153.0,153.48,152.95,153.06,15019.0,137.0672,137.4972,137.0224,137.1209,15019.0
2020-10-23 13:00:00,153.24,153.58,153.11,153.5,5623.0,137.2822,137.5868,137.1657,137.5151,5623.0
2020-10-23 13:30:00,153.53,153.85,153.52,153.59,8029.0,137.542,137.8286,137.533,137.5957,8029.0
2020-10-23 14:00:00,153.58,153.65,153.02,153.5,33199.0,137.5868,137.6495,137.0851,137.5151,33199.0
2020-10-23 14:30:00,153.54,153.54,152.87,153.15,3700.0,137.5509,137.5509,136.9507,137.2015,3700.0
2020-10-23 15:00:00,153.29,153.7,153.13,153.46,8587.0,137.327,137.6943,137.1836,137.4793,8587.0
2020-10-23 15:30:00,153.47,153.47,152.54,152.92,29212.0,137.4882,137.4882,136.6551,136.9955,29212.0
2020-10-26 09:30:00,151.45,151.77,149.81,150.71,22867.0,135.6786,135.9653,134.2094,135.0156,22867.0
2020-10-26 10:00:00,150.62,151.53,150.51,151.46,16423.0,134.935,135.7502,134.8365,135.6875,16423.0
2020-10-26 10:30:00,151.41,151.41,149.48,149.48,14514.0,135.6427,135.6427,133.9137,133.9137,14514.0
2020-10-26 11:00:00,149.37,149.91,148.85,149.54,9063.0,133.8152,134.2989,133.3493,133.9675,9063.0
2020-10-26 11:30:00,149.48,150.34,149.25,150.1,9759.0,133.9137,134.6842,133.7077,134.4692,9759.0
2020-10-26 12:00:00,150.02,150.03,149.33,149.57,4419.0,134.3975,134.4064,133.7793,133.9943,4419.0
2020-10-26 12:30:00,149.18,150.44,148.97,150.34,16381.0,133.645,134.7738,133.4568,134.6842,16381.0
2020-10-26 13:00:00,150.34,150.86,150.1,150.4,16507.0,134.6842,135.15,134.4692,134.7379,16507.0
2020-10-26 13:30:00,150.22,150.37,149.61,149.72,5151.0,134.5767,134.711,134.0302,134.1287,5151.0
2020-10-26 14:00:00,149.81,150.05,149.66,150.0,4566.0,134.2094,134.4244,134.075,134.3796,4566.0
2020-10-26 14:30:00,150.16,150.35,149.81,149.94,13124.0,134.5229,134.6931,134.2094,134.3258,13124.0
2020-10-26 15:00:00,150.05,150.05,149.39,149.56,7884.0,134.4244,134.4244,133.8331,133.9854,7884.0
2020-10-26 15:30:00,149.54,149.95,149.1,149.9,42161.0,133.9675,134.3348,133.5733,134.29,42161.0
2020-10-27 09:30:00,148.81,149.23,146.8,146.97,10935.0,133.3135,133.6898,131.5128,131.6651,10935.0
2020-10-27 10:00:00,147.13,147.68,146.8,147.05,8630.0,131.8084,132.3012,131.5128,131.7368,8630.0
2020-10-27 10:30:00,147.22,147.69,146.79,147.23,19255.0,131.8891,132.3101,131.5038,131.898,19255.0
2020-10-27 11:00:00,147.05,147.38,146.71,146.87,16462.0,131.7368,132.0324,131.4322,131.5755,16462.0
2020-10-27 11:30:00,146.88,147.38,146.17,147.16,35818.0,131.5845,132.0324,130.9484,131.8353,35818.0
2020-10-27 12:00:00,147.12,148.14,147.07,147.94,6165.0,131.7995,132.7133,131.7547,132.5341,6165.0
2020-10-27 12:30:00,147.94,148.18,147.56,147.87,10958.0,132.5341,132.7491,132.1937,132.4714,10958.0
2020-10-27 13:00:00,147.86,148.55,147.86,148.5,5662.0,132.4624,133.0806,132.4624,133.0358,5662.0
2020-10-27 13:30:00,148.58,148.6,147.98,148.17,4769.0,133.1074,133.1254,132.5699,132.7401,4769.0
2020-10-27 14:00:00,148.15,148.34,148.05,148.14,4195.0,132.7222,132.8924,132.6326,132.7133,4195.0
2020-10-27 14:30:00,148.2,148.34,147.59,147.9,6935.0,132.767,132.8924,132.2205,132.4983,6935.0
2020-10-27 15:00:00,147.9,147.91,147.14,147.5,11185.0,132.4983,132.5072,131.8174,132.1399,11185.0
2020-10-27 15:30:00,147.57,147.91,146.48,146.51,34220.0,132.2026,132.5072,131.2261,131.253,34220.0
2020-10-28 09:30:00,144.05,146.38,143.57,146.06,17490.0,129.0492,131.1365,128.6192,130.8499,17490.0
2020-10-28 10:00:00,145.59,146.17,144.97,144.97,8603.0,130.4288,130.9484,129.8734,129.8734,8603.0
2020-10-28 10:30:00,145.02,145.14,144.14,144.75,18036.0,129.9182,130.0257,129.1298,129.6763,18036.0
2020-10-28 11:00:00,144.55,144.86,144.12,144.12,10953.0,129.4971,129.7748,129.1119,129.1119,10953.0
2020-10-28 11:30:00,144.13,145.28,143.9,145.13,11745.0,129.1209,130.1511,128.9148,130.0167,11745.0
2020-10-28 12:00:00,145.15,145.83,144.74,144.91,10664.0,130.0346,130.6438,129.6673,129.8196,10664.0
2020-10-28 12:30:00,144.98,144.98,144.01,144.63,8021.0,129.8823,129.8823,129.0133,129.5688,8021.0
2020-10-28 13:00:00,144.5,144.5,143.39,144.36,13410.0,129.4523,129.4523,128.4579,129.3269,13410.0
2020-10-28 13:30:00,144.36,144.36,143.36,143.46,4145.0,129.3269,129.3269,128.431,128.5206,4145.0
2020-10-28 14:00:00,143.26,143.26,142.49,143.08,6694.0,128.3414,128.3414,127.6516,128.1802,6694.0
2020-10-28 14:30:00,143.17,143.66,142.61,143.46,7783.0,128.2608,128.6998,127.7591,128.5206,7783.0
2020-10-28 15:00:00,143.55,143.56,142.68,143.12,9064.0,128.6012,128.6102,127.8218,128.216,9064.0
2020-10-28 15:30:00,143.16,143.24,140.93,141.34,53593.0,128.2519,128.3235,126.2541,126.6214,53593.0
2020-10-29 09:30:00,140.56,141.36,139.0,140.33,17718.0,125.9226,126.6393,124.5251,125.7166,17718.0
2020-10-29 10:00:00,140.09,140.8,139.71,140.49,10702.0,125.5016,126.1376,125.1611,125.8599,10702.0
2020-10-29 10:30:00,140.54,141.91,140.54,141.16,4584.0,125.9047,127.132,125.9047,126.4601,4584.0
2020-10-29 11:00:00,141.19,141.6,140.56,140.56,11380.0,126.487,126.8543,125.9226,125.9226,11380.0
2020-10-29 11:30:00,140.62,140.62,139.44,139.44,5106.0,125.9764,125.9764,124.9192,124.9192,5106.0
2020-10-29 12:00:00,139.84,140.22,139.66,140.14,10839.0,125.2776,125.618,125.1163,125.5464,10839.0
2020-10-29 12:30:00,140.23,140.69,140.06,140.19,7928.0,125.627,126.0391,125.4747,125.5911,7928.0
2020-10-29 13:00:00,140.14,140.14,138.8,139.48,11128.0,125.5464,125.5464,124.3459,124.9551,11128.0
2020-10-29 13:30:00,139.53,141.38,139.52,141.38,14267.0,124.9999,126.6572,124.9909,126.6572,14267.0
2020-10-29 14:00:00,141.55,143.32,141.54,143.09,11999.0,126.8095,128.3952,126.8006,128.1892,11999.0
2020-10-29 14:30:00,142.98,143.21,142.57,143.12,13234.0,128.0906,128.2967,127.7233,128.216,13234.0
2020-10-29 15:00:00,143.27,143.27,141.9,142.82,13159.0,128.3504,128.3504,127.1231,127.9473,13159.0
2020-10-29 15:30:00,142.78,143.47,142.6,143.04,39877.0,127.9114,128.5296,127.7502,128.1444,39877.0
2020-10-30 09:30:00,142.64,144.86,142.64,144.85,8917.0,127.786,129.7748,127.786,129.7659,8917.0
2020-10-30 10:00:00,144.52,144.96,144.15,144.17,8354.0,129.4702,129.8644,129.1388,129.1567,8354.0
2020-10-30 10:30:00,144.03,144.75,143.04,143.04,11322.0,129.0313,129.6763,128.1444,128.1444,11322.0
2020-10-30 11:00:00,143.17,144.83,142.92,144.46,7629.0,128.2608,129.748,128.0369,129.4165,7629.0
2020-10-30 11:30:00,144.46,144.61,143.41,144.18,9360.0,129.4165,129.5509,128.4758,129.1656,9360.0
2020-10-30 12:00:00,144.33,144.84,144.05,144.57,7523.0,129.3,129.7569,129.0492,129.515,7523.0
2020-10-30 12:30:00,144.29,145.01,144.12,144.35,7951.0,129.2642,129.9092,129.1119,129.3179,7951.0
2020-10-30 13:00:00,144.31,145.17,144.17,145.02,5871.0,129.2821,130.0525,129.1567,129.9182,5871.0
2020-10-30 13:30:00,144.92,145.62,144.37,145.62,8775.0,129.8286,130.4557,129.3359,130.4557,8775.0
2020-10-30 14:00:00,145.51,146.36,145.44,145.72,8675.0,130.3571,131.1186,130.2944,130.5453,8675.0
2020-10-30 14:30:00,145.7,146.74,145.38,146.66,14823.0,130.5274,131.4591,130.2407,131.3874,14823.0
2020-10-30 15:00:00,146.56,146.63,145.85,146.24,13582.0,131.2978,131.3605,130.6617,131.0111,13582.0
2020-10-30 15:30:00,146.38,147.66,146.14,147.62,47277.0,131.1365,132.2832,130.9215,132.2474,47277.0
2020-11-02 09:30:00,149.43,149.77,147.32,149.52,14211.0,133.8689,134.1735,131.9787,133.9496,14211.0
2020-11-02 10:00:00,149.81,151.0,149.32,150.88,11824.0,134.2094,135.2754,133.7704,135.1679,11824.0
2020-11-02 10:30:00,150.62,150.63,149.44,149.79,10981.0,134.935,134.944,133.8779,134.1914,10981.0
2020-11-02 11:00:00,149.94,151.5,149.94,151.49,7617.0,134.3258,135.7234,134.3258,135.7144,7617.0
2020-11-02 11:30:00,151.61,152.12,151.3,151.3,5989.0,135.8219,136.2788,135.5442,135.5442,5989.0
2020-11-02 12:00:00,151.44,152.08,151.37,151.63,7494.0,135.6696,136.243,135.6069,135.8398,7494.0
2020-11-02 12:30:00,151.64,151.82,150.67,150.9,5130.0,135.8488,136.01,134.9798,135.1858,5130.0
2020-11-02 13:00:00,150.99,151.23,150.47,150.72,12226.0,135.2665,135.4815,134.8006,135.0246,12226.0
2020-11-02 13:30:00,150.97,151.41,150.68,150.89,7453.0,135.2486,135.6427,134.9888,135.1769,7453.0
2020-11-02 14:00:00,150.87,151.2,150.26,151.08,17168.0,135.159,135.4546,134.6125,135.3471,17168.0
2020-11-02 14:30:00,151.16,151.51,150.41,150.66,13637.0,135.4188,135.7323,134.7469,134.9708,13637.0
2020-11-02 15:00:00,150.7,151.05,150.35,150.81,12107.0,135.0067,135.3202,134.6931,135.1052,12107.0
2020-11-02 15:30:00,150.87,150.95,149.22,149.5,64524.0,135.159,135.2306,133.6808,133.9316,64524.0
2020-11-03 09:30:00,152.28,154.22,151.59,153.82,25815.0,136.4221,138.1601,135.804,137.8018,25815.0
2020-11-03 10:00:00,153.8,155.76,153.18,154.98,40018.0,137.7839,139.5397,137.2284,138.841,40018.0
2020-11-03 10:30:00,154.83,155.45,154.23,155.16,7797.0,138.7066,139.262,138.1691,139.0022,7797.0
2020-11-03 11:00:00,155.03,156.16,154.83,155.8,14059.0,138.8858,139.8981,138.7066,139.5756,14059.0
2020-11-03 11:30:00,155.93,156.02,154.47,154.7,8479.0,139.692,139.7727,138.3841,138.5901,8479.0
2020-11-03 12:00:00,154.82,155.7,154.82,154.93,9527.0,138.6976,139.486,138.6976,138.7962,9527.0
2020-11-03 12:30:00,155.26,155.49,153.66,153.77,8458.0,139.0918,139.2979,137.6584,137.757,8458.0
2020-11-03 13:00:00,153.87,154.86,153.81,154.82,8013.0,137.8466,138.7335,137.7928,138.6976,8013.0
2020-11-03 13:30:00,154.8,155.32,154.55,154.97,7528.0,138.6797,139.1456,138.4558,138.832,7528.0
2020-11-03 14:00:00,155.03,155.61,154.64,154.7,8108.0,138.8858,139.4054,138.5364,138.5901,8108.0
2020-11-03 14:30:00,154.77,156.36,154.77,155.98,17213.0,138.6528,140.0773,138.6528,139.7368,17213.0
2020-11-03 15:00:00,156.09,156.35,155.52,155.94,13581.0,139.8354,140.0683,139.3247,139.701,13581.0
2020-11-03 15:30:00,156.0,158.0,156.0,156.89,61841.0,139.7548,141.5465,139.7548,140.5521,61841.0
2020-11-04 09:30:00,157.89,157.89,153.01,157.21,42042.0,141.4479,141.4479,137.0761,140.8387,42042.0
2020-11-04 10:00:00,157.21,158.74,155.94,156.54,19282.0,140.8387,142.2094,139.701,140.2385,19282.0
2020-11-04 10:30:00,156.56,156.82,154.37,154.85,63477.0,140.2564,140.4894,138.2945,138.7245,63477.0
2020-11-04 11:00:00,154.92,156.36,154.79,156.0,3759.0,138.7872,140.0773,138.6708,139.7548,3759.0
2020-11-04 11:30:00,155.95,156.6,155.46,156.22,5925.0,139.71,140.2923,139.271,139.9518,5925.0
2020-11-04 12:00:00,156.08,157.0,155.93,155.93,3792.0,139.8264,140.6506,139.692,139.692,3792.0
2020-11-04 12:30:00,156.13,156.37,154.35,155.2,8421.0,139.8712,140.0862,138.2766,139.0381,8421.0
2020-11-04 13:00:00,155.0,155.34,154.0,154.22,34526.0,138.8589,139.1635,137.963,138.1601,34526.0
2020-11-04 13:30:00,154.18,154.91,153.9,154.35,23471.0,138.1243,138.7783,137.8734,138.2766,23471.0
2020-11-04 14:00:00,154.09,154.19,152.36,153.12,44446.0,138.0437,138.1332,136.4938,137.1747,44446.0
2020-11-04 14:30:00,153.11,154.45,152.55,153.2,12206.0,137.1657,138.3662,136.664,137.2463,12206.0
2020-11-04 15:00:00,153.09,153.34,151.25,151.28,22466.0,137.1478,137.3718,135.4994,135.5263,22466.0
2020-11-04 15:30:00,151.3,151.46,150.66,150.73,53665.0,135.5442,135.6875,134.9708,135.0336,53665.0
2020-11-05 09:30:00,151.99,159.45,149.7,149.95,76142.0,136.1623,142.8455,134.1108,134.3348,76142.0
2020-11-05 10:00:00,150.09,156.53,148.85,154.34,69017.0,134.4602,140.2296,133.3493,138.2676,69017.0
2020-11-05 10:30:00,154.34,158.1,154.06,157.45,26017.0,138.2676,141.6361,138.0168,141.0538,26017.0
2020-11-05 11:00:00,157.43,158.99,155.87,157.41,22156.0,141.0358,142.4334,139.6383,141.0179,22156.0
2020-11-05 11:30:00,157.38,157.73,155.43,156.07,22643.0,140.991,141.3046,139.2441,139.8175,22643.0
2020-11-05 12:00:00,156.34,156.92,155.44,156.0,22504.0,140.0593,140.5789,139.2531,139.7548,22504.0
2020-11-05 12:30:00,155.99,157.02,155.42,155.93,33526.0,139.7458,140.6685,139.2352,139.692,33526.0
2020-11-05 13:00:00,156.07,156.81,154.79,154.79,19269.0,139.8175,140.4804,138.6708,138.6708,19269.0
2020-11-05 13:30:00,154.68,155.15,153.77,153.94,18187.0,138.5722,138.9933,137.757,137.9093,18187.0
2020-11-05 14:00:00,153.94,155.37,153.93,154.13,21702.0,137.9093,139.1904,137.9003,138.0795,21702.0
2020-11-05 14:30:00,154.13,154.61,152.79,153.21,37108.0,138.0795,138.5095,136.879,137.2553,37108.0
2020-11-05 15:00:00,152.95,153.5,152.31,152.82,23237.0,137.0224,137.5151,136.449,136.9059,23237.0
2020-11-05 15:30:00,152.74,153.29,151.57,152.08,59207.0,136.8342,137.327,135.7861,136.243,59207.0
2020-11-06 09:30:00,151.5,154.82,151.5,154.47,20713.0,135.7234,138.6976,135.7234,138.3841,20713.0
2020-11-06 10:00:00,154.23,154.67,153.18,153.31,10700.0,138.1691,138.5633,137.2284,137.3449,10700.0
2020-11-06 10:30:00,153.33,153.46,151.92,152.19,9426.0,137.3628,137.4793,136.0996,136.3415,9426.0
2020-11-06 11:00:00,152.25,153.52,151.86,151.87,16708.0,136.3953,137.533,136.0459,136.0548,16708.0
2020-11-06 11:30:00,152.0,153.18,151.76,152.54,18175.0,136.1713,137.2284,135.9563,136.6551,18175.0
2020-11-06 12:00:00,152.59,153.73,152.5,153.68,32856.0,136.6999,137.7211,136.6192,137.6763,32856.0
2020-11-06 12:30:00,153.83,154.4,153.42,153.52,13863.0,137.8107,138.3214,137.4434,137.533,13863.0
2020-11-06 13:00:00,153.56,153.57,152.8,153.31,4945.0,137.5688,137.5778,136.888,137.3449,4945.0
2020-11-06 13:30:00,153.16,153.16,152.85,152.86,3971.0,137.2105,137.2105,136.9328,136.9417,3971.0
2020-11-06 14:00:00,153.04,153.04,152.0,152.76,8510.0,137.103,137.103,136.1713,136.8522,8510.0
2020-11-06 14:30:00,152.51,152.75,152.14,152.53,7495.0,136.6282,136.8432,136.2967,136.6461,7495.0
2020-11-06 15:00:00,152.44,152.96,152.41,152.86,15092.0,136.5655,137.0313,136.5386,136.9417,15092.0
2020-11-06 15:30:00,152.92,153.93,152.72,152.72,41253.0,136.9955,137.9003,136.8163,136.8163,41253.0
2020-11-09 09:30:00,160.0,164.69,159.86,160.51,40530.0,143.3382,147.5398,143.2128,143.7951,40530.0
2020-11-09 10:00:00,160.67,161.45,157.96,158.43,19266.0,143.9384,144.6372,141.5106,141.9317,19266.0
2020-11-09 10:30:00,158.88,159.02,155.68,157.5,25828.0,142.3348,142.4603,139.4681,141.0985,25828.0
2020-11-09 11:00:00,157.6,158.0,156.23,156.51,22482.0,141.1881,141.5465,139.9608,140.2116,22482.0
2020-11-09 11:30:00,156.62,158.58,156.61,158.0,12156.0,140.3102,142.0661,140.3012,141.5465,12156.0
2020-11-09 12:00:00,158.22,158.58,157.66,158.04,20213.0,141.7436,142.0661,141.2419,141.5823,20213.0
2020-11-09 12:30:00,157.97,158.46,157.79,157.82,17091.0,141.5196,141.9586,141.3584,141.3852,17091.0
2020-11-09 13:00:00,157.93,158.84,157.77,158.05,21235.0,141.4838,142.299,141.3404,141.5913,21235.0
2020-11-09 13:30:00,158.19,158.25,157.73,158.06,20233.0,141.7167,141.7704,141.3046,141.6002,20233.0
2020-11-09 14:00:00,158.12,158.45,157.49,158.03,24131.0,141.654,141.9496,141.0896,141.5734,24131.0
2020-11-09 14:30:00,158.1,158.27,157.42,158.07,16910.0,141.6361,141.7884,141.0269,141.6092,16910.0
2020-11-09 15:00:00,157.99,158.47,157.45,157.45,24940.0,141.5375,141.9675,141.0538,141.0538,24940.0
2020-11-09 15:30:00,157.43,157.83,155.24,155.89,78736.0,141.0358,141.3942,139.0739,139.6562,78736.0
2020-11-10 09:30:00,157.2,163.2,157.13,163.2,31594.0,140.8298,146.205,140.7671,146.205,31594.0
2020-11-10 10:00:00,163.49,164.4,162.58,162.59,67764.0,146.4648,147.28,145.6495,145.6585,67764.0
2020-11-10 10:30:00,162.65,162.65,160.13,160.77,32323.0,145.7122,145.7122,143.4547,144.028,32323.0
2020-11-10 11:00:00,160.99,162.74,160.99,162.65,11173.0,144.2251,145.7929,144.2251,145.7122,11173.0
2020-11-10 11:30:00,162.51,162.95,161.49,161.76,13291.0,145.5868,145.981,144.673,144.9149,13291.0
2020-11-10 12:00:00,161.74,163.31,161.64,163.26,12889.0,144.897,146.3035,144.8074,146.2587,12889.0
2020-11-10 12:30:00,163.13,163.51,162.61,163.25,9301.0,146.1423,146.4827,145.6764,146.2498,9301.0
2020-11-10 13:00:00,163.34,163.36,162.37,162.48,10033.0,146.3304,146.3483,145.4614,145.56,10033.0
2020-11-10 13:30:00,162.55,163.37,162.41,163.37,9421.0,145.6227,146.3573,145.4972,146.3573,9421.0
2020-11-10 14:00:00,163.21,163.22,162.2,162.56,11110.0,146.2139,146.2229,145.3091,145.6316,11110.0
2020-11-10 14:30:00,162.58,163.03,161.91,162.39,17228.0,145.6495,146.0527,145.0493,145.4793,17228.0
2020-11-10 15:00:00,162.36,162.59,161.8,162.17,15365.0,145.4524,145.6585,144.9508,145.2822,15365.0
2020-11-10 15:30:00,162.18,162.3,161.31,161.44,68432.0,145.2912,145.3987,144.5118,144.6283,68432.0
2020-11-11 09:30:00,161.53,162.1,158.29,158.56,29899.0,144.7089,145.2195,141.8063,142.0482,29899.0
2020-11-11 10:00:00,158.34,160.58,157.92,159.67,13982.0,141.8511,143.8578,141.4748,143.0426,13982.0
2020-11-11 10:30:00,160.26,161.88,160.2,160.77,25174.0,143.5711,145.0224,143.5174,144.028,25174.0
2020-11-11 11:00:00,160.86,161.26,160.15,160.39,15243.0,144.1087,144.467,143.4726,143.6876,15243.0
2020-11-11 11:30:00,160.64,161.0,160.35,160.49,6100.0,143.9116,144.2341,143.6518,143.7772,6100.0
2020-11-11 12:00:00,160.46,160.59,159.46,159.89,7554.0,143.7503,143.8668,142.8544,143.2397,7554.0
2020-11-11 12:30:00,159.88,160.24,159.49,159.91,8758.0,143.2307,143.5532,142.8813,143.2576,8758.0
2020-11-11 13:00:00,159.89,160.39,159.4,160.33,22733.0,143.2397,143.6876,142.8007,143.6338,22733.0
2020-11-11 13:30:00,160.46,160.72,159.24,159.73,12425.0,143.7503,143.9832,142.6574,143.0963,12425.0
2020-11-11 14:00:00,159.75,159.75,159.26,159.39,16878.0,143.1142,143.1142,142.6753,142.7917,16878.0
2020-11-11 14:30:00,159.45,159.6,158.63,159.3,12323.0,142.8455,142.9799,142.1109,142.7111,12323.0
2020-11-11 15:00:00,159.17,159.21,158.34,158.39,16522.0,142.5946,142.6305,141.8511,141.8959,16522.0
2020-11-11 15:30:00,158.32,158.49,157.94,158.04,54217.0,141.8332,141.9855,141.4927,141.5823,54217.0
2020-11-12 09:30:00,157.16,157.69,156.06,157.41,12148.0,140.794,141.2688,139.8085,141.0179,12148.0
2020-11-12 10:00:00,157.68,157.9,156.62,157.34,5091.0,141.2598,141.4569,140.3102,140.9552,5091.0
2020-11-12 10:30:00,157.13,158.75,156.91,158.69,11998.0,140.7671,142.2184,140.57,142.1646,11998.0
2020-11-12 11:00:00,158.47,158.84,157.87,158.46,7799.0,141.9675,142.299,141.43,141.9586,7799.0
2020-11-12 11:30:00,158.38,159.48,158.36,158.57,7677.0,141.8869,142.8724,141.869,142.0571,7677.0
2020-11-12 12:00:00,158.69,158.76,157.8,157.8,7953.0,142.1646,142.2273,141.3673,141.3673,7953.0
2020-11-12 12:30:00,158.03,158.12,157.0,157.2,8090.0,141.5734,141.654,140.6506,140.8298,8090.0
2020-11-12 13:00:00,157.04,157.28,156.5,157.04,12629.0,140.6865,140.9015,140.2027,140.6865,12629.0
2020-11-12 13:30:00,156.91,157.26,156.7,157.08,14980.0,140.57,140.8835,140.3819,140.7223,14980.0
2020-11-12 14:00:00,157.3,157.3,156.61,156.94,17404.0,140.9194,140.9194,140.3012,140.5969,17404.0
2020-11-12 14:30:00,157.05,157.14,156.61,156.75,16141.0,140.6954,140.776,140.3012,140.4267,16141.0
2020-11-12 15:00:00,156.7,157.6,156.67,157.24,15094.0,140.3819,141.1881,140.355,140.8656,15094.0
2020-11-12 15:30:00,157.3,158.84,157.18,158.56,56558.0,140.9194,142.299,140.8119,142.0482,56558.0
2020-11-13 09:30:00,160.14,161.65,159.58,161.56,23010.0,143.4636,144.8164,142.9619,144.7358,23010.0
2020-11-13 10:00:00,161.97,162.46,161.34,162.39,10287.0,145.1031,145.542,144.5387,145.4793,10287.0
2020-11-13 10:30:00,162.16,162.39,161.29,161.66,6513.0,145.2733,145.4793,144.4939,144.8253,6513.0
2020-11-13 11:00:00,161.69,162.09,160.39,160.98,3051.0,144.8522,145.2106,143.6876,144.2162,3051.0
2020-11-13 11:30:00,161.01,161.35,160.61,161.1,2888.0,144.243,144.5476,143.8847,144.3237,2888.0
2020-11-13 12:00:00,161.27,161.58,160.99,161.28,5091.0,144.476,144.7537,144.2251,144.4849,5091.0
2020-11-13 12:30:00,161.37,161.85,161.14,161.58,7048.0,144.5655,144.9956,144.3595,144.7537,7048.0
2020-11-13 13:00:00,161.57,163.7,161.52,163.21,19779.0,144.7447,146.6529,144.6999,146.2139,19779.0
2020-11-13 13:30:00,163.26,164.22,163.02,163.87,16847.0,146.2587,147.1188,146.0437,146.8052,16847.0
2020-11-13 14:00:00,163.91,164.74,163.76,164.72,15340.0,146.841,147.5846,146.7067,147.5667,15340.0
2020-11-13 14:30:00,164.64,165.19,164.32,164.49,28530.0,147.495,147.9877,147.2083,147.3606,28530.0
2020-11-13 15:00:00,164.3,164.3,163.7,164.17,14546.0,147.1904,147.1904,146.6529,147.074,14546.0
2020-11-13 15:30:00,164.27,164.86,164.0,164.0,56289.0,147.1635,147.6921,146.9217,146.9217,56289.0
2020-11-16 09:30:00,165.35,166.52,164.64,165.1,37955.0,148.1311,149.1792,147.495,147.9071,37955.0
2020-11-16 10:00:00,165.31,165.8,164.21,165.77,19536.0,148.0952,148.5342,147.1098,148.5073,19536.0
2020-11-16 10:30:00,165.58,166.73,165.29,166.25,14898.0,148.3371,149.3674,148.0773,148.9374,14898.0
2020-11-16 11:00:00,166.25,166.67,166.16,166.24,9700.0,148.9374,149.3136,148.8567,148.9284,9700.0
2020-11-16 11:30:00,166.23,166.63,165.9,166.02,16869.0,148.9194,149.2778,148.6238,148.7313,16869.0
2020-11-16 12:00:00,165.99,166.06,164.77,165.01,14691.0,148.7044,148.7671,147.6115,147.8265,14691.0
2020-11-16 12:30:00,164.94,165.41,164.41,164.84,16889.0,147.7638,148.1848,147.289,147.6742,16889.0
2020-11-16 13:00:00,164.94,165.4,163.99,164.12,11642.0,147.7638,148.1759,146.9127,147.0292,11642.0
2020-11-16 13:30:00,164.12,164.59,163.48,163.48,10913.0,147.0292,147.4502,146.4558,146.4558,10913.0
2020-11-16 14:00:00,163.63,163.98,163.25,163.75,11385.0,146.5902,146.9037,146.2498,146.6977,11385.0
2020-11-16 14:30:00,163.66,164.13,163.32,164.12,14088.0,146.6171,147.0381,146.3125,147.0292,14088.0
2020-11-16 15:00:00,164.02,164.22,163.25,163.83,20683.0,146.9396,147.1188,146.2498,146.7694,20683.0
2020-11-16 15:30:00,163.71,163.78,162.67,163.29,81827.0,146.6619,146.7246,145.7302,146.2856,81827.0
2020-11-17 09:30:00,162.01,164.63,161.56,163.65,20150.0,145.1389,147.4861,144.7358,146.6081,20150.0
2020-11-17 10:00:00,163.64,163.92,162.7,163.1,10608.0,146.5992,146.85,145.757,146.1154,10608.0
2020-11-17 10:30:00,162.82,163.28,162.57,162.65,14033.0,145.8645,146.2766,145.6406,145.7122,14033.0
2020-11-17 11:00:00,162.67,164.5,162.66,164.33,17514.0,145.7302,147.3696,145.7212,147.2173,17514.0
2020-11-17 11:30:00,164.48,164.78,163.99,164.28,27144.0,147.3517,147.6204,146.9127,147.1725,27144.0
2020-11-17 12:00:00,163.94,165.08,163.77,165.0,7934.0,146.8679,147.8892,146.7156,147.8175,7934.0
2020-11-17 12:30:00,165.03,165.27,164.48,164.48,6404.0,147.8444,148.0594,147.3517,147.3517,6404.0
2020-11-17 13:00:00,164.55,164.55,163.57,163.98,7362.0,147.4144,147.4144,146.5364,146.9037,7362.0
2020-11-17 13:30:00,163.88,164.12,163.2,163.34,6842.0,146.8142,147.0292,146.205,146.3304,6842.0
2020-11-17 14:00:00,163.46,163.86,163.39,163.81,6483.0,146.4379,146.7962,146.3752,146.7515,6483.0
2020-11-17 14:30:00,163.75,163.89,163.41,163.53,13099.0,146.6977,146.8231,146.3931,146.5006,13099.0
2020-11-17 15:00:00,163.39,163.51,162.88,163.13,7175.0,146.3752,146.4827,145.9183,146.1423,7175.0
2020-11-17 15:30:00,163.12,163.18,162.34,163.05,33407.0,146.1333,146.1871,145.4345,146.0706,33407.0
2020-11-18 09:30:00,164.74,164.94,163.81,164.19,8270.0,147.5846,147.7638,146.7515,147.0919,8270.0
2020-11-18 10:00:00,164.4,164.43,163.17,163.64,8363.0,147.28,147.3069,146.1781,146.5992,8363.0
2020-11-18 10:30:00,163.7,164.11,163.3,163.61,10026.0,146.6529,147.0202,146.2946,146.5723,10026.0
2020-11-18 11:00:00,163.72,164.84,163.62,164.64,15750.0,146.6708,147.6742,146.5812,147.495,15750.0
2020-11-18 11:30:00,164.67,164.68,164.23,164.68,5036.0,147.5219,147.5309,147.1277,147.5309,5036.0
2020-11-18 12:00:00,164.7,164.74,164.18,164.41,5678.0,147.5488,147.5846,147.0829,147.289,5678.0
2020-11-18 12:30:00,164.38,164.87,164.05,164.15,7172.0,147.2621,147.7011,146.9665,147.056,7172.0
2020-11-18 13:00:00,164.14,164.97,164.14,164.94,8576.0,147.0471,147.7907,147.0471,147.7638,8576.0
2020-11-18 13:30:00,164.86,164.93,164.26,164.57,7730.0,147.6921,147.7548,147.1546,147.4323,7730.0
2020-11-18 14:00:00,164.7,164.81,163.86,164.17,10630.0,147.5488,147.6473,146.7962,147.074,10630.0
2020-11-18 14:30:00,164.23,165.08,163.91,164.54,7722.0,147.1277,147.8892,146.841,147.4054,7722.0
2020-11-18 15:00:00,164.54,164.87,164.0,164.47,9401.0,147.4054,147.7011,146.9217,147.3427,9401.0
2020-11-18 15:30:00,164.42,164.51,163.0,163.22,38539.0,147.2979,147.3786,146.0258,146.2229,38539.0
2020-11-19 09:30:00,162.26,163.4,160.69,161.19,19850.0,145.3629,146.3841,143.9564,144.4043,19850.0
2020-11-19 10:00:00,161.4,162.63,161.39,161.65,5941.0,144.5924,145.6943,144.5835,144.8164,5941.0
2020-11-19 10:30:00,161.76,162.06,161.31,161.31,5528.0,144.9149,145.1837,144.5118,144.5118,5528.0
2020-11-19 11:00:00,160.9,162.12,160.9,161.66,19337.0,144.1445,145.2374,144.1445,144.8253,19337.0
2020-11-19 11:30:00,161.5,161.7,161.09,161.59,5784.0,144.682,144.8612,144.3147,144.7626,5784.0
2020-11-19 12:00:00,161.59,161.59,161.1,161.47,6399.0,144.7626,144.7626,144.3237,144.6551,6399.0
2020-11-19 12:30:00,161.64,161.99,161.2,161.99,15383.0,144.8074,145.121,144.4132,145.121,15383.0
2020-11-19 13:00:00,161.97,161.98,161.23,161.61,5375.0,145.1031,145.112,144.4401,144.7805,5375.0
2020-11-19 13:30:00,161.44,161.59,161.0,161.32,8920.0,144.6283,144.7626,144.2341,144.5207,8920.0
2020-11-19 14:00:00,161.37,161.5,161.01,161.12,6884.0,144.5655,144.682,144.243,144.3416,6884.0
2020-11-19 14:30:00,161.12,162.32,161.09,161.76,5133.0,144.3416,145.4166,144.3147,144.9149,5133.0
2020-11-19 15:00:00,161.78,161.87,161.21,161.33,7119.0,144.9328,145.0135,144.4222,144.5297,7119.0
2020-11-19 15:30:00,161.33,162.61,161.32,162.22,31101.0,144.5297,145.6764,144.5207,145.327,31101.0
2020-11-20 09:30:00,162.2,162.92,161.3,161.78,14892.0,145.3091,145.9541,144.5028,144.9328,14892.0
2020-11-20 10:00:00,162.23,162.41,161.03,161.58,12431.0,145.336,145.4972,144.2609,144.7537,12431.0
2020-11-20 10:30:00,161.56,161.76,160.34,161.07,22710.0,144.7358,144.9149,143.6428,144.2968,22710.0
2020-11-20 11:00:00,160.98,161.11,158.75,159.53,42193.0,144.2162,144.3326,142.2184,142.9172,42193.0
2020-11-20 11:30:00,159.5,159.6,157.77,158.65,25302.0,142.8903,142.9799,141.3404,142.1288,25302.0
2020-11-20 12:00:00,158.64,159.06,158.36,158.36,19334.0,142.1198,142.4961,141.869,141.869,19334.0
2020-11-20 12:30:00,158.36,159.03,158.34,158.52,19981.0,141.869,142.4692,141.8511,142.0123,19981.0
2020-11-20 13:00:00,158.43,159.08,158.26,158.47,17660.0,141.9317,142.514,141.7794,141.9675,17660.0
2020-11-20 13:30:00,158.39,159.0,157.71,157.76,20964.0,141.8959,142.4423,141.2867,141.3315,20964.0
2020-11-20 14:00:00,157.92,158.6,157.81,158.59,11376.0,141.4748,142.084,141.3763,142.075,11376.0
2020-11-20 14:30:00,158.37,158.96,158.09,158.12,12085.0,141.878,142.4065,141.6271,141.654,12085.0
2020-11-20 15:00:00,158.01,159.19,157.72,158.6,39723.0,141.5554,142.6126,141.2956,142.084,39723.0
2020-11-20 15:30:00,158.69,159.29,158.26,158.76,62853.0,142.1646,142.7021,141.7794,142.2273,62853.0
2020-11-23 09:30:00,160.1,163.26,160.0,162.36,24046.0,143.4278,146.2587,143.3382,145.4524,24046.0
2020-11-23 10:00:00,162.61,163.51,162.08,162.51,21160.0,145.6764,146.4827,145.2016,145.5868,21160.0
2020-11-23 10:30:00,162.16,162.91,161.83,162.1,21679.0,145.2733,145.9452,144.9776,145.2195,21679.0
2020-11-23 11:00:00,162.25,162.59,161.94,162.1,7796.0,145.3539,145.6585,145.0762,145.2195,7796.0
2020-11-23 11:30:00,161.72,163.17,161.65,163.17,32054.0,144.8791,146.1781,144.8164,146.1781,32054.0
2020-11-23 12:00:00,163.27,163.27,162.37,162.45,9166.0,146.2677,146.2677,145.4614,145.5331,9166.0
2020-11-23 12:30:00,162.26,163.02,162.11,163.02,6375.0,145.3629,146.0437,145.2285,146.0437,6375.0
2020-11-23 13:00:00,162.9,163.22,162.76,162.89,8739.0,145.9362,146.2229,145.8108,145.9273,8739.0
2020-11-23 13:30:00,163.02,164.14,162.98,164.14,17308.0,146.0437,147.0471,146.0079,147.0471,17308.0
2020-11-23 14:00:00,164.09,164.3,163.41,163.96,12658.0,147.0023,147.1904,146.3931,146.8858,12658.0
2020-11-23 14:30:00,164.02,164.91,163.97,164.91,13393.0,146.9396,147.7369,146.8948,147.7369,13393.0
2020-11-23 15:00:00,164.91,165.16,164.63,164.85,14004.0,147.7369,147.9609,147.4861,147.6831,14004.0
2020-11-23 15:30:00,164.87,165.26,164.3,165.14,65610.0,147.7011,148.0505,147.1904,147.9429,65610.0
2020-11-24 09:30:00,166.82,169.68,166.82,169.29,37871.0,149.448,152.0102,149.448,151.6608,37871.0
2020-11-24 10:00:00,169.37,170.56,169.2,170.56,26987.0,151.7325,152.7985,151.5802,152.7985,26987.0
2020-11-24 10:30:00,170.6,170.6,168.91,169.47,17750.0,152.8344,152.8344,151.3204,151.822,17750.0
2020-11-24 11:00:00,169.68,171.06,169.61,170.84,10067.0,152.0102,153.2465,151.9475,153.0494,10067.0
2020-11-24 11:30:00,170.96,172.39,170.96,172.01,15787.0,153.1569,154.438,153.1569,154.0975,15787.0
2020-11-24 12:00:00,171.87,172.13,171.12,171.12,6726.0,153.9721,154.205,153.3002,153.3002,6726.0
2020-11-24 12:30:00,171.36,172.0,171.06,171.84,6243.0,153.5152,154.0886,153.2465,153.9452,6243.0
2020-11-24 13:00:00,171.98,172.38,171.67,171.68,8604.0,154.0707,154.429,153.7929,153.8019,8604.0
2020-11-24 13:30:00,171.86,172.22,171.57,171.57,7400.0,153.9632,154.2857,153.7034,153.7034,7400.0
2020-11-24 14:00:00,171.63,172.12,171.5,171.59,6669.0,153.7571,154.1961,153.6406,153.7213,6669.0
2020-11-24 14:30:00,171.3,172.36,171.3,172.13,8325.0,153.4615,154.4111,153.4615,154.205,8325.0
2020-11-24 15:00:00,172.13,172.54,171.9,172.37,14667.0,154.205,154.5723,153.999,154.42,14667.0
2020-11-24 15:30:00,172.35,172.49,170.73,170.95,55492.0,154.4021,154.5275,152.9508,153.1479,55492.0
2020-11-25 09:30:00,169.13,169.5,166.8,166.8,22176.0,152.5609,152.8947,150.4592,150.4592,22176.0
2020-11-25 10:00:00,166.8,167.32,165.6,167.32,15842.0,150.4592,150.9283,149.3768,150.9283,15842.0
2020-11-25 10:30:00,167.44,167.85,166.14,166.66,6104.0,151.0365,151.4063,149.8639,150.3329,6104.0
2020-11-25 11:00:00,166.77,166.8,165.37,165.61,20338.0,150.4321,150.4592,149.1693,149.3858,20338.0
2020-11-25 11:30:00,165.75,166.8,165.75,166.6,3581.0,149.5121,150.4592,149.5121,150.2788,3581.0
2020-11-25 12:00:00,166.84,166.84,165.62,165.62,15867.0,150.4953,150.4953,149.3948,149.3948,15867.0
2020-11-25 12:30:00,165.44,166.26,165.43,165.55,5202.0,149.2324,149.9721,149.2234,149.3317,5202.0
2020-11-25 13:00:00,165.71,165.78,165.19,165.27,7579.0,149.476,149.5391,149.0069,149.0791,7579.0
2020-11-25 13:30:00,165.37,166.5,165.29,166.05,8784.0,149.1693,150.1886,149.0971,149.7827,8784.0
2020-11-25 14:00:00,166.11,166.2,165.2,165.4,6707.0,149.8368,149.918,149.0159,149.1964,6707.0
2020-11-25 14:30:00,165.33,165.75,165.13,165.75,9913.0,149.1332,149.5121,148.9528,149.5121,9913.0
2020-11-25 15:00:00,165.6,165.89,165.35,165.67,7972.0,149.3768,149.6384,149.1513,149.4399,7972.0
2020-11-25 15:30:00,165.64,165.79,165.28,165.51,31440.0,149.4128,149.5481,149.0881,149.2956,31440.0
2020-11-27 09:30:00,165.63,165.63,164.26,164.53,20875.0,149.4038,149.4038,148.168,148.4116,20875.0
2020-11-27 10:00:00,164.22,165.0,164.05,164.55,10599.0,148.132,148.8355,147.9786,148.4296,10599.0
2020-11-27 10:30:00,164.4,164.5,163.91,164.1,7614.0,148.2943,148.3845,147.8523,148.0237,7614.0
2020-11-27 11:00:00,164.49,164.72,163.75,163.9,10648.0,148.3755,148.583,147.708,147.8433,10648.0
2020-11-27 11:30:00,163.75,164.46,163.4,164.28,7527.0,147.708,148.3484,147.3923,148.1861,7527.0
2020-11-27 12:00:00,164.83,164.83,163.98,163.98,2564.0,148.6822,148.6822,147.9155,147.9155,2564.0
2020-11-27 12:30:00,164.1,164.78,163.61,164.36,13054.0,148.0237,148.6371,147.5817,148.2582,13054.0
2020-11-30 09:30:00,163.2,164.0,162.64,163.39,16411.0,147.2119,147.9335,146.7067,147.3833,16411.0
2020-11-30 10:00:00,163.58,163.96,162.44,162.66,8482.0,147.5547,147.8974,146.5263,146.7248,8482.0
2020-11-30 10:30:00,162.73,164.23,162.73,163.8,14185.0,146.7879,148.141,146.7879,147.7531,14185.0
2020-11-30 11:00:00,163.81,164.38,162.26,162.88,7061.0,147.7621,148.2763,146.364,146.9232,7061.0
2020-11-30 11:30:00,162.81,163.0,161.64,161.71,7435.0,146.8601,147.0315,145.8047,145.8679,7435.0
2020-11-30 12:00:00,161.65,162.31,161.49,161.81,9941.0,145.8137,146.4091,145.6694,145.9581,9941.0
2020-11-30 12:30:00,161.71,162.1,161.35,161.64,7482.0,145.8679,146.2196,145.5431,145.8047,7482.0
2020-11-30 13:00:00,161.6,161.6,161.0,161.32,6042.0,145.7686,145.7686,145.2274,145.5161,6042.0
2020-11-30 13:30:00,161.19,161.59,160.84,160.87,8747.0,145.3988,145.7596,145.0831,145.1101,8747.0
2020-11-30 14:00:00,160.87,160.87,159.92,160.38,12910.0,145.1101,145.1101,144.2532,144.6681,12910.0
2020-11-30 14:30:00,160.33,160.58,159.27,160.34,15572.0,144.623,144.8486,143.6669,144.6321,15572.0
2020-11-30 15:00:00,160.45,160.48,159.0,159.68,20757.0,144.7313,144.7584,143.4233,144.0367,20757.0
2020-11-30 15:30:00,159.55,160.3,159.4,160.2,72188.0,143.9195,144.596,143.7842,144.5058,72188.0
2020-12-01 09:30:00,162.95,164.64,162.33,164.64,22737.0,146.9864,148.5108,146.4271,148.5108,22737.0
2020-12-01 10:00:00,164.22,165.34,163.93,165.15,16675.0,148.132,149.1422,147.8704,148.9708,16675.0
2020-12-01 10:30:00,164.97,166.31,164.81,165.39,12753.0,148.8085,150.0172,148.6642,149.1873,12753.0
2020-12-01 11:00:00,165.82,166.55,164.86,164.86,9891.0,149.5752,150.2337,148.7093,148.7093,9891.0
2020-12-01 11:30:00,164.88,165.27,164.18,164.35,4895.0,148.7273,149.0791,148.0959,148.2492,4895.0
2020-12-01 12:00:00,164.29,165.15,164.0,165.15,9134.0,148.1951,148.9708,147.9335,148.9708,9134.0
2020-12-01 12:30:00,165.06,166.0,165.04,166.0,9071.0,148.8897,149.7376,148.8716,149.7376,9071.0
2020-12-01 13:00:00,166.06,166.06,165.5,165.81,13449.0,149.7917,149.7917,149.2866,149.5662,13449.0
2020-12-01 13:30:00,165.72,166.33,165.66,166.33,11639.0,149.485,150.0352,149.4309,150.0352,11639.0
2020-12-01 14:00:00,166.31,166.37,165.14,165.31,12006.0,150.0172,150.0713,148.9618,149.1152,12006.0
2020-12-01 14:30:00,165.19,165.2,164.6,165.0,8165.0,149.0069,149.0159,148.4747,148.8355,8165.0
2020-12-01 15:00:00,164.96,165.15,164.65,164.87,7019.0,148.7995,148.9708,148.5198,148.7183,7019.0
2020-12-01 15:30:00,164.87,164.98,163.9,164.22,42046.0,148.7183,148.8175,147.8433,148.132,42046.0
2020-12-02 09:30:00,162.69,164.91,161.0,163.3,15636.0,146.7518,148.7544,145.2274,147.3021,15636.0
2020-12-02 10:00:00,163.36,163.59,161.83,162.7,11250.0,147.3562,147.5637,145.9761,146.7609,11250.0
2020-12-02 10:30:00,162.6,162.6,161.1,161.53,19813.0,146.6707,146.6707,145.3176,145.7055,19813.0
2020-12-02 11:00:00,161.69,161.78,161.1,161.49,8031.0,145.8498,145.931,145.3176,145.6694,8031.0
2020-12-02 11:30:00,161.51,162.1,161.33,161.43,10712.0,145.6874,146.2196,145.5251,145.6153,10712.0
2020-12-02 12:00:00,161.51,161.51,160.54,161.36,8384.0,145.6874,145.6874,144.8125,145.5521,8384.0
2020-12-02 12:30:00,161.39,161.39,160.74,160.89,5432.0,145.5792,145.5792,144.9929,145.1282,5432.0
2020-12-02 13:00:00,160.88,161.18,160.65,160.84,14768.0,145.1192,145.3898,144.9117,145.0831,14768.0
2020-12-02 13:30:00,160.81,161.0,160.3,161.0,14691.0,145.056,145.2274,144.596,145.2274,14691.0
2020-12-02 14:00:00,160.91,161.13,160.6,161.12,9935.0,145.1462,145.3447,144.8666,145.3357,9935.0
2020-12-02 14:30:00,161.24,161.74,161.12,161.51,14358.0,145.4439,145.8949,145.3357,145.6874,14358.0
2020-12-02 15:00:00,161.5,163.24,161.4,163.18,24807.0,145.6784,147.248,145.5882,147.1938,24807.0
2020-12-02 15:30:00,163.32,163.85,163.1,163.18,45039.0,147.3201,147.7982,147.1217,147.1938,45039.0
2020-12-03 09:30:00,164.04,164.81,163.77,164.7,10258.0,147.9696,148.6642,147.726,148.5649,10258.0
2020-12-03 10:00:00,164.36,164.79,164.14,164.76,6081.0,148.2582,148.6461,148.0598,148.6191,6081.0
2020-12-03 10:30:00,164.62,165.67,163.33,164.91,13508.0,148.4928,149.4399,147.3291,148.7544,13508.0
2020-12-03 11:00:00,165.14,166.03,164.96,165.31,7527.0,148.9618,149.7646,148.7995,149.1152,7527.0
2020-12-03 11:30:00,165.45,165.97,165.15,165.15,4323.0,149.2415,149.7105,148.9708,148.9708,4323.0
2020-12-03 12:00:00,165.4,166.09,165.26,165.84,7648.0,149.1964,149.8188,149.0701,149.5933,7648.0
2020-12-03 12:30:00,165.97,165.97,165.1,165.5,5009.0,149.7105,149.7105,148.9257,149.2866,5009.0
2020-12-03 13:00:00,165.33,165.51,164.66,164.73,7342.0,149.1332,149.2956,148.5289,148.592,7342.0
2020-12-03 13:30:00,164.73,164.9,164.29,164.62,7238.0,148.592,148.7453,148.1951,148.4928,7238.0
2020-12-03 14:00:00,164.62,165.35,164.62,165.3,4006.0,148.4928,149.1513,148.4928,149.1062,4006.0
2020-12-03 14:30:00,165.38,165.38,165.0,165.14,4397.0,149.1783,149.1783,148.8355,148.9618,4397.0
2020-12-03 15:00:00,165.17,165.54,164.88,165.31,8984.0,148.9889,149.3226,148.7273,149.1152,8984.0
2020-12-03 15:30:00,165.22,165.22,163.14,163.71,48721.0,149.034,149.034,147.1578,147.6719,48721.0
2020-12-04 09:30:00,164.12,167.92,163.56,167.76,23297.0,148.0418,151.4695,147.5366,151.3252,23297.0
2020-12-04 10:00:00,168.07,169.23,167.81,169.02,8830.0,151.6048,152.6511,151.3703,152.4617,8830.0
2020-12-04 10:30:00,169.16,169.62,168.48,169.06,6179.0,152.588,153.0029,151.9746,152.4978,6179.0
2020-12-04 11:00:00,169.08,169.19,168.09,168.56,6463.0,152.5158,152.6151,151.6228,152.0468,6463.0
2020-12-04 11:30:00,168.64,169.33,168.53,169.29,2801.0,152.1189,152.7413,152.0197,152.7053,2801.0
2020-12-04 12:00:00,169.06,169.21,168.32,168.75,5484.0,152.4978,152.6331,151.8303,152.2182,5484.0
2020-12-04 12:30:00,168.83,169.06,167.86,168.25,10828.0,152.2903,152.4978,151.4154,151.7672,10828.0
2020-12-04 13:00:00,168.2,168.59,167.91,168.02,5763.0,151.7221,152.0738,151.4605,151.5597,5763.0
2020-12-04 13:30:00,168.36,168.66,168.13,168.66,3710.0,151.8664,152.137,151.6589,152.137,3710.0
2020-12-04 14:00:00,168.61,168.62,167.67,167.86,8199.0,152.0919,152.1009,151.244,151.4154,8199.0
2020-12-04 14:30:00,167.8,168.52,167.7,168.21,13037.0,151.3612,152.0107,151.271,151.7311,13037.0
2020-12-04 15:00:00,168.21,168.34,167.39,167.59,5323.0,151.7311,151.8483,150.9914,151.1718,5323.0
2020-12-04 15:30:00,167.48,168.0,167.37,167.68,29321.0,151.0726,151.5416,150.9734,151.253,29321.0
2020-12-07 09:30:00,167.4,167.4,165.11,165.3,11300.0,151.0004,151.0004,148.9348,149.1062,11300.0
2020-12-07 10:00:00,165.64,166.47,165.39,165.79,9139.0,149.4128,150.1615,149.1873,149.5481,9139.0
2020-12-07 10:30:00,165.67,166.61,165.66,166.13,7910.0,149.4399,150.2878,149.4309,149.8548,7910.0
2020-12-07 11:00:00,166.14,166.81,165.81,166.81,10648.0,149.8639,150.4682,149.5662,150.4682,10648.0
2020-12-07 11:30:00,166.68,167.06,166.36,166.68,11415.0,150.351,150.6937,150.0623,150.351,11415.0
2020-12-07 12:00:00,166.77,167.69,166.77,167.65,8880.0,150.4321,151.262,150.4321,151.2259,8880.0
2020-12-07 12:30:00,167.55,168.27,167.55,168.13,19259.0,151.1357,151.7852,151.1357,151.6589,19259.0
2020-12-07 13:00:00,168.05,168.86,167.66,168.74,28364.0,151.5867,152.3174,151.235,152.2091,28364.0
2020-12-07 13:30:00,168.77,169.46,168.69,168.97,20442.0,152.2362,152.8586,152.164,152.4166,20442.0
2020-12-07 14:00:00,168.91,169.75,168.88,169.25,19210.0,152.3625,153.1202,152.3354,152.6692,19210.0
2020-12-07 14:30:00,169.37,169.59,168.85,169.16,13729.0,152.7774,152.9759,152.3084,152.588,13729.0
2020-12-07 15:00:00,169.29,169.74,168.92,169.43,26982.0,152.7053,153.1112,152.3715,152.8316,26982.0
2020-12-07 15:30:00,169.45,170.38,169.04,170.04,82904.0,152.8496,153.6885,152.4798,153.3818,82904.0
2020-12-08 09:30:00,169.24,172.74,169.24,171.78,25137.0,152.6602,155.8173,152.6602,154.9513,25137.0
2020-12-08 10:00:00,171.8,172.04,170.19,170.37,10726.0,154.9694,155.1859,153.5171,153.6795,10726.0
2020-12-08 10:30:00,170.28,171.6,170.28,170.43,31698.0,153.5983,154.789,153.5983,153.7336,31698.0
2020-12-08 11:00:00,170.5,171.28,170.28,170.54,9531.0,153.7967,154.5003,153.5983,153.8328,9531.0
2020-12-08 11:30:00,170.57,171.28,170.49,170.89,14920.0,153.8599,154.5003,153.7877,154.1485,14920.0
2020-12-08 12:00:00,170.85,171.44,170.83,171.27,13421.0,154.1124,154.6446,154.0944,154.4913,13421.0
2020-12-08 12:30:00,171.3,171.46,170.72,170.72,24824.0,154.5184,154.6627,153.9952,153.9952,24824.0
2020-12-08 13:00:00,170.71,171.12,170.48,171.0,17024.0,153.9862,154.356,153.7787,154.2477,17024.0
2020-12-08 13:30:00,170.94,171.11,170.89,170.94,15331.0,154.1936,154.347,154.1485,154.1936,15331.0
2020-12-08 14:00:00,170.95,171.25,170.78,171.09,24637.0,154.2026,154.4733,154.0493,154.3289,24637.0
2020-12-08 14:30:00,171.14,171.9,171.12,171.19,9056.0,154.374,155.0596,154.356,154.4191,9056.0
2020-12-08 15:00:00,171.19,172.0,171.11,171.84,14011.0,154.4191,155.1498,154.347,155.0055,14011.0
2020-12-08 15:30:00,171.82,172.03,171.28,171.59,53121.0,154.9874,155.1768,154.5003,154.7799,53121.0
2020-12-09 09:30:00,172.84,174.87,172.4,173.72,22219.0,155.9075,157.7386,155.5106,156.7013,22219.0
2020-12-09 10:00:00,173.75,174.86,173.66,174.34,17274.0,156.7283,157.7296,156.6472,157.2605,17274.0
2020-12-09 10:30:00,174.5,174.86,173.76,173.91,8705.0,157.4049,157.7296,156.7374,156.8727,8705.0
2020-12-09 11:00:00,173.76,174.07,173.09,173.3,13510.0,156.7374,157.017,156.133,156.3224,13510.0
2020-12-09 11:30:00,173.27,173.77,172.75,173.68,16588.0,156.2954,156.7464,155.8263,156.6652,16588.0
2020-12-09 12:00:00,173.56,174.2,173.3,173.91,12639.0,156.557,157.1343,156.3224,156.8727,12639.0
2020-12-09 12:30:00,173.83,174.93,173.55,174.79,22692.0,156.8005,157.7927,156.5479,157.6665,22692.0
2020-12-09 13:00:00,174.74,174.74,173.58,173.87,13076.0,157.6214,157.6214,156.575,156.8366,13076.0
2020-12-09 13:30:00,173.77,173.85,172.97,172.97,24741.0,156.7464,156.8185,156.0248,156.0248,24741.0
2020-12-09 14:00:00,173.04,174.04,173.03,173.83,11524.0,156.0879,156.9899,156.0789,156.8005,11524.0
2020-12-09 14:30:00,173.85,173.86,172.96,173.29,10283.0,156.8185,156.8276,156.0157,156.3134,10283.0
2020-12-09 15:00:00,173.41,174.16,173.41,173.9,21577.0,156.4216,157.0982,156.4216,156.8636,21577.0
2020-12-09 15:30:00,173.86,174.2,173.35,173.36,63587.0,156.8276,157.1343,156.3675,156.3765,63587.0
2020-12-10 09:30:00,171.54,175.83,171.54,173.86,29242.0,154.7348,158.6046,154.7348,156.8276,29242.0
2020-12-10 10:00:00,173.89,174.61,173.26,173.78,17015.0,156.8546,157.5041,156.2863,156.7554,17015.0
2020-12-10 10:30:00,173.95,174.0,172.78,173.81,16159.0,156.9087,156.9538,155.8534,156.7825,16159.0
2020-12-10 11:00:00,173.86,173.92,173.25,173.4,19150.0,156.8276,156.8817,156.2773,156.4126,19150.0
2020-12-10 11:30:00,173.31,173.85,172.74,173.07,16334.0,156.3314,156.8185,155.8173,156.115,16334.0
2020-12-10 12:00:00,173.11,174.44,173.06,174.44,20148.0,156.151,157.3507,156.1059,157.3507,20148.0
2020-12-10 12:30:00,174.44,175.19,174.44,175.04,18853.0,157.3507,158.0273,157.3507,157.892,18853.0
2020-12-10 13:00:00,175.01,176.27,174.65,175.12,32001.0,157.8649,159.0015,157.5402,157.9641,32001.0
2020-12-10 13:30:00,175.08,175.33,174.75,175.02,16688.0,157.928,158.1535,157.6304,157.8739,16688.0
2020-12-10 14:00:00,175.12,175.2,174.42,174.83,16343.0,157.9641,158.0363,157.3327,157.7025,16343.0
2020-12-10 14:30:00,174.92,175.78,174.92,175.37,13638.0,157.7837,158.5595,157.7837,158.1896,13638.0
2020-12-10 15:00:00,175.43,175.73,175.1,175.21,13679.0,158.2438,158.5144,157.9461,158.0453,13679.0
2020-12-10 15:30:00,175.25,175.25,174.37,174.37,58258.0,158.0814,158.0814,157.2876,157.2876,58258.0
2020-12-11 09:30:00,173.97,175.57,173.97,175.25,14566.0,156.9268,158.37,156.9268,158.0814,14566.0
2020-12-11 10:00:00,175.85,176.19,175.17,175.95,12587.0,158.6226,158.9293,158.0092,158.7128,12587.0
2020-12-11 10:30:00,175.93,177.02,175.64,176.71,11334.0,158.6948,159.678,158.4332,159.3984,11334.0
2020-12-11 11:00:00,176.75,176.97,176.34,176.34,12095.0,159.4344,159.6329,159.0646,159.0646,12095.0
2020-12-11 11:30:00,176.31,176.34,175.95,175.96,11975.0,159.0375,159.0646,158.7128,158.7218,11975.0
2020-12-11 12:00:00,175.8,175.95,175.3,175.93,11231.0,158.5775,158.7128,158.1265,158.6948,11231.0
2020-12-11 12:30:00,175.9,177.04,175.88,176.66,13665.0,158.6677,159.696,158.6497,159.3533,13665.0
2020-12-11 13:00:00,176.78,178.16,176.78,178.06,18662.0,159.4615,160.7063,159.4615,160.6161,18662.0
2020-12-11 13:30:00,178.09,179.22,178.01,179.17,22647.0,160.6432,161.6625,160.571,161.6174,22647.0
2020-12-11 14:00:00,179.07,179.28,178.42,178.55,21245.0,161.5272,161.7166,160.9408,161.0581,21245.0
2020-12-11 14:30:00,178.54,178.54,177.8,177.87,19839.0,161.0491,161.0491,160.3816,160.4447,19839.0
2020-12-11 15:00:00,177.87,178.23,177.53,177.93,13674.0,160.4447,160.7694,160.138,160.4988,13674.0
2020-12-11 15:30:00,177.96,178.39,177.6,177.7,46370.0,160.5259,160.9138,160.2012,160.2914,46370.0
2020-12-14 09:30:00,178.93,179.9,178.38,179.58,20759.0,161.4009,162.2758,160.9048,161.9872,20759.0
2020-12-14 10:00:00,179.55,179.89,178.57,178.8,17156.0,161.9601,162.2668,161.0761,161.2836,17156.0
2020-12-14 10:30:00,179.01,179.01,177.64,177.7,9495.0,161.473,161.473,160.2372,160.2914,9495.0
2020-12-14 11:00:00,177.58,177.58,176.1,176.12,6034.0,160.1831,160.1831,158.8481,158.8662,6034.0
2020-12-14 11:30:00,176.04,176.11,175.39,175.42,9969.0,158.794,158.8571,158.2077,158.2347,9969.0
2020-12-14 12:00:00,175.34,175.82,175.05,175.33,8705.0,158.1626,158.5955,157.901,158.1535,8705.0
2020-12-14 12:30:00,175.43,175.65,175.14,175.42,13653.0,158.2438,158.4422,157.9822,158.2347,13653.0
2020-12-14 13:00:00,175.44,176.29,175.4,176.09,7649.0,158.2528,159.0195,158.2167,158.8391,7649.0
2020-12-14 13:30:00,176.12,176.3,175.31,175.31,12377.0,158.8662,159.0285,158.1355,158.1355,12377.0
2020-12-14 14:00:00,175.67,175.67,174.44,174.52,21320.0,158.4602,158.4602,157.3507,157.4229,21320.0
2020-12-14 14:30:00,174.61,175.48,174.06,175.47,21875.0,157.5041,158.2889,157.008,158.2798,21875.0
2020-12-14 15:00:00,175.49,175.96,175.48,175.67,8098.0,158.2979,158.7218,158.2889,158.4602,8098.0
2020-12-14 15:30:00,175.67,175.74,174.93,174.93,42344.0,158.4602,158.5234,157.7927,157.7927,42344.0
2020-12-15 09:30:00,175.4,175.66,174.01,174.39,18705.0,158.2167,158.4512,156.9629,157.3056,18705.0
2020-12-15 10:00:00,174.31,175.27,173.86,174.17,10158.0,157.2335,158.0994,156.8276,157.1072,10158.0
2020-12-15 10:30:00,174.13,174.73,173.78,174.7,10847.0,157.0711,157.6123,156.7554,157.5853,10847.0
2020-12-15 11:00:00,174.75,174.88,174.12,174.72,9800.0,157.6304,157.7476,157.0621,157.6033,9800.0
2020-12-15 11:30:00,174.74,176.02,174.67,175.9,11382.0,157.6214,158.776,157.5582,158.6677,11382.0
2020-12-15 12:00:00,175.92,176.02,175.54,175.9,11282.0,158.6857,158.776,158.343,158.6677,11282.0
2020-12-15 12:30:00,176.01,176.52,175.9,176.52,6044.0,158.7669,159.227,158.6677,159.227,6044.0
2020-12-15 13:00:00,176.6,177.27,176.44,176.61,8527.0,159.2991,159.9035,159.1548,159.3082,8527.0
2020-12-15 13:30:00,176.47,177.19,176.38,177.06,7994.0,159.1819,159.8313,159.1007,159.7141,7994.0
2020-12-15 14:00:00,177.16,177.26,176.4,176.6,7744.0,159.8043,159.8945,159.1187,159.2991,7744.0
2020-12-15 14:30:00,176.69,177.19,176.6,176.67,11720.0,159.3803,159.8313,159.2991,159.3623,11720.0
2020-12-15 15:00:00,176.67,177.09,176.49,176.59,17124.0,159.3623,159.7411,159.1999,159.2901,17124.0
2020-12-15 15:30:00,176.61,176.87,175.62,176.08,36952.0,159.3082,159.5427,158.4151,158.8301,36952.0
2020-12-16 09:30:00,176.45,177.14,174.91,175.9,4506.0,159.1638,159.7862,157.7747,158.6677,4506.0
2020-12-16 10:00:00,175.9,176.45,174.55,176.43,8648.0,158.6677,159.1638,157.45,159.1458,8648.0
2020-12-16 10:30:00,176.31,176.32,175.07,175.25,8644.0,159.0375,159.0466,157.919,158.0814,8644.0
2020-12-16 11:00:00,175.24,175.85,175.03,175.6,11225.0,158.0724,158.6226,157.8829,158.3971,11225.0
2020-12-16 11:30:00,175.6,175.64,175.17,175.27,9219.0,158.3971,158.4332,158.0092,158.0994,9219.0
2020-12-16 12:00:00,175.36,175.44,174.95,174.99,4704.0,158.1806,158.2528,157.8108,157.8469,4704.0
2020-12-16 12:30:00,174.95,175.1,174.04,174.06,5341.0,157.8108,157.9461,156.9899,157.008,5341.0
2020-12-16 13:00:00,174.2,174.34,173.69,173.9,5144.0,157.1343,157.2605,156.6742,156.8636,5144.0
2020-12-16 13:30:00,173.81,173.91,173.12,173.59,6334.0,156.7825,156.8727,156.1601,156.584,6334.0
2020-12-16 14:00:00,173.79,173.96,173.31,173.65,6335.0,156.7644,156.9178,156.3314,156.6381,6335.0
2020-12-16 14:30:00,173.56,174.71,173.45,174.71,9518.0,156.557,157.5943,156.4577,157.5943,9518.0
2020-12-16 15:00:00,174.59,175.05,174.36,174.59,8269.0,157.486,157.901,157.2786,157.486,8269.0
2020-12-16 15:30:00,174.62,175.08,174.55,174.56,48640.0,157.5131,157.928,157.45,157.459,48640.0
2020-12-17 09:30:00,174.63,174.91,172.0,172.0,19842.0,157.5221,157.7747,155.1498,155.1498,19842.0
2020-12-17 10:00:00,171.92,173.73,171.91,173.11,12698.0,155.0776,156.7103,155.0686,156.151,12698.0
2020-12-17 10:30:00,173.26,173.35,172.19,172.44,13277.0,156.2863,156.3675,155.3212,155.5467,13277.0
2020-12-17 11:00:00,172.46,173.12,171.93,172.34,15037.0,155.5647,156.1601,155.0866,155.4565,15037.0
2020-12-17 11:30:00,172.29,173.37,172.29,173.37,11177.0,155.4114,156.3856,155.4114,156.3856,11177.0
2020-12-17 12:00:00,173.25,173.61,172.61,172.61,17796.0,156.2773,156.6021,155.7,155.7,17796.0
2020-12-17 12:30:00,172.7,173.12,172.15,172.44,14693.0,155.7812,156.1601,155.2851,155.5467,14693.0
2020-12-17 13:00:00,172.27,172.32,172.05,172.11,9028.0,155.3933,155.4384,155.1949,155.249,9028.0
2020-12-17 13:30:00,172.1,172.13,170.96,171.57,31282.0,155.24,155.267,154.2117,154.7619,31282.0
2020-12-17 14:00:00,171.53,171.7,171.19,171.53,8021.0,154.7258,154.8792,154.4191,154.7258,8021.0
2020-12-17 14:30:00,171.49,171.85,171.07,171.49,12944.0,154.6897,155.0145,154.3109,154.6897,12944.0
2020-12-17 15:00:00,171.56,171.56,171.04,171.36,8345.0,154.7529,154.7529,154.2838,154.5725,8345.0
2020-12-17 15:30:00,171.29,171.29,170.4,170.47,53059.0,154.5093,154.5093,153.7065,153.7697,53059.0
2020-12-18 09:30:00,170.56,172.19,170.32,171.95,43692.0,153.8508,155.3212,153.6344,155.1047,43692.0
2020-12-18 10:00:00,171.68,172.51,171.18,171.35,6009.0,154.8611,155.6098,154.4101,154.5635,6009.0
2020-12-18 10:30:00,171.43,171.43,170.08,170.27,9584.0,154.6356,154.6356,153.4179,153.5893,9584.0
2020-12-18 11:00:00,170.29,170.3,169.45,169.5,13461.0,153.6073,153.6163,152.8496,152.8947,13461.0
2020-12-18 11:30:00,169.58,171.18,169.5,170.97,25200.0,152.9669,154.4101,152.8947,154.2207,25200.0
2020-12-18 12:00:00,171.19,171.22,170.59,170.64,5454.0,154.4191,154.4462,153.8779,153.923,5454.0
2020-12-18 12:30:00,170.59,170.74,169.01,169.36,14630.0,153.8779,154.0132,152.4527,152.7684,14630.0
2020-12-18 13:00:00,169.26,169.35,169.03,169.28,5015.0,152.6782,152.7594,152.4707,152.6962,5015.0
2020-12-18 13:30:00,169.22,169.41,169.05,169.31,6104.0,152.6421,152.8135,152.4888,152.7233,6104.0
2020-12-18 14:00:00,169.24,169.79,168.78,169.74,12938.0,152.6602,153.1563,152.2452,153.1112,12938.0
2020-12-18 14:30:00,169.87,169.88,169.1,169.32,16295.0,153.2284,153.2375,152.5339,152.7323,16295.0
2020-12-18 15:00:00,169.21,169.68,168.83,168.95,9359.0,152.6331,153.0571,152.2903,152.3986,9359.0
2020-12-18 15:30:00,168.82,169.94,168.5,169.93,93224.0,152.2813,153.2916,151.9927,153.2826,93224.0
2020-12-21 09:30:00,166.87,168.09,164.45,165.17,25136.0,150.5223,151.6228,148.3394,148.9889,25136.0
2020-12-21 10:00:00,165.0,165.1,163.44,164.53,24369.0,148.8355,148.9257,147.4284,148.4116,24369.0
2020-12-21 10:30:00,164.53,166.04,164.53,165.31,18871.0,148.4116,149.7737,148.4116,149.1152,18871.0
2020-12-21 11:00:00,165.13,165.63,164.83,165.0,12929.0,148.9528,149.4038,148.6822,148.8355,12929.0
2020-12-21 11:30:00,165.03,165.32,164.7,164.7,7347.0,148.8626,149.1242,148.5649,148.5649,7347.0
2020-12-21 12:00:00,164.84,165.17,164.45,165.07,9165.0,148.6912,148.9889,148.3394,148.8987,9165.0
2020-12-21 12:30:00,165.1,165.15,164.5,165.01,7659.0,148.9257,148.9708,148.3845,148.8446,7659.0
2020-12-21 13:00:00,164.91,165.32,164.79,165.0,12011.0,148.7544,149.1242,148.6461,148.8355,12011.0
2020-12-21 13:30:00,164.91,165.32,164.83,165.15,10355.0,148.7544,149.1242,148.6822,148.9708,10355.0
2020-12-21 14:00:00,165.07,165.5,164.69,165.28,12727.0,148.8987,149.2866,148.5559,149.0881,12727.0
2020-12-21 14:30:00,165.34,165.41,164.54,164.59,11466.0,149.1422,149.2054,148.4206,148.4657,11466.0
2020-12-21 15:00:00,164.67,165.27,164.41,165.15,12543.0,148.5379,149.0791,148.3033,148.9708,12543.0
2020-12-21 15:30:00,165.22,165.45,164.66,165.23,59535.0,149.034,149.2415,148.5289,149.043,59535.0
2020-12-22 09:30:00,164.99,165.63,163.02,163.83,19031.0,148.8265,149.4038,147.0495,147.7802,19031.0
2020-12-22 10:00:00,163.5,164.22,163.39,163.49,9900.0,147.4825,148.132,147.3833,147.4735,9900.0
2020-12-22 10:30:00,163.56,164.79,163.51,164.41,13337.0,147.5366,148.6461,147.4915,148.3033,13337.0
2020-12-22 11:00:00,164.82,164.84,163.16,163.16,7683.0,148.6732,148.6912,147.1758,147.1758,7683.0
2020-12-22 11:30:00,163.29,165.14,163.06,165.01,12724.0,147.2931,148.9618,147.0856,148.8446,12724.0
2020-12-22 12:00:00,164.91,165.44,164.7,165.24,12156.0,148.7544,149.2324,148.5649,149.052,12156.0
2020-12-22 12:30:00,165.2,165.87,164.98,165.06,5746.0,149.0159,149.6203,148.8175,148.8897,5746.0
2020-12-22 13:00:00,165.16,165.24,164.79,164.86,2860.0,148.9799,149.052,148.6461,148.7093,2860.0
2020-12-22 13:30:00,164.94,165.11,164.73,164.84,6391.0,148.7814,148.9348,148.592,148.6912,6391.0
2020-12-22 14:00:00,164.8,164.86,164.55,164.79,7075.0,148.6551,148.7093,148.4296,148.6461,7075.0
2020-12-22 14:30:00,164.74,164.86,164.21,164.49,6895.0,148.601,148.7093,148.1229,148.3755,6895.0
2020-12-22 15:00:00,164.6,164.66,164.3,164.36,10595.0,148.4747,148.5289,148.2041,148.2582,10595.0
2020-12-22 15:30:00,164.34,164.65,163.5,163.57,39394.0,148.2402,148.5198,147.4825,147.5456,39394.0
2020-12-23 09:30:00,164.56,166.55,163.98,166.23,13643.0,148.4386,150.2337,147.9155,149.945,13643.0
2020-12-23 10:00:00,166.42,166.7,165.37,165.75,4723.0,150.1164,150.369,149.1693,149.5121,4723.0
2020-12-23 10:30:00,165.73,165.87,165.49,165.87,3829.0,149.494,149.6203,149.2775,149.6203,3829.0
2020-12-23 11:00:00,165.43,165.69,165.21,165.51,3556.0,149.2234,149.4579,149.025,149.2956,3556.0
2020-12-23 11:30:00,165.45,165.63,165.08,165.63,4808.0,149.2415,149.4038,148.9077,149.4038,4808.0
2020-12-23 12:00:00,165.64,166.22,165.44,165.82,3207.0,149.4128,149.936,149.2324,149.5752,3207.0
2020-12-23 12:30:00,165.81,166.17,165.75,165.76,5362.0,149.5662,149.8909,149.5121,149.5211,5362.0
2020-12-23 13:00:00,165.8,166.13,165.65,165.99,4017.0,149.5572,149.8548,149.4219,149.7286,4017.0
2020-12-23 13:30:00,166.22,166.22,165.87,166.09,4639.0,149.936,149.936,149.6203,149.8188,4639.0
2020-12-23 14:00:00,165.99,166.46,165.99,166.28,5133.0,149.7286,150.1525,149.7286,149.9901,5133.0
2020-12-23 14:30:00,166.27,166.75,166.26,166.36,6098.0,149.9811,150.4141,149.9721,150.0623,6098.0
2020-12-23 15:00:00,166.34,167.18,166.27,167.08,7770.0,150.0443,150.802,149.9811,150.7118,7770.0
2020-12-23 15:30:00,167.13,167.18,166.44,166.47,22588.0,150.7569,150.802,150.1345,150.1615,22588.0
2020-12-24 09:30:00,166.6,166.6,164.84,164.84,7694.0,150.2788,150.2788,148.6912,148.6912,7694.0
2020-12-24 10:00:00,165.19,165.25,164.38,164.71,6179.0,149.0069,149.0611,148.2763,148.574,6179.0
2020-12-24 10:30:00,164.58,164.8,163.87,164.8,7149.0,148.4567,148.6551,147.8162,148.6551,7149.0
2020-12-24 11:00:00,164.65,165.0,164.43,164.43,5866.0,148.5198,148.8355,148.3214,148.3214,5866.0
2020-12-24 11:30:00,164.39,165.08,164.38,165.08,4195.0,148.2853,148.9077,148.2763,148.9077,4195.0
2020-12-24 12:00:00,165.1,165.1,164.56,164.78,4261.0,148.9257,148.9257,148.4386,148.6371,4261.0
2020-12-24 12:30:00,164.93,165.55,164.93,165.39,9540.0,148.7724,149.3317,148.7724,149.1873,9540.0
2020-12-28 09:30:00,166.37,167.82,166.04,167.4,13706.0,150.0713,151.3793,149.7737,151.0004,13706.0
2020-12-28 10:00:00,167.41,169.17,167.4,168.54,8272.0,151.0094,152.597,151.0004,152.0287,8272.0
2020-12-28 10:30:00,168.83,168.83,168.22,168.22,6292.0,152.2903,152.2903,151.7401,151.7401,6292.0
2020-12-28 11:00:00,168.34,168.35,167.0,167.27,6915.0,151.8483,151.8574,150.6396,150.8832,6915.0
2020-12-28 11:30:00,167.1,167.67,167.09,167.1,7028.0,150.7298,151.244,150.7208,150.7298,7028.0
2020-12-28 12:00:00,167.07,167.38,166.72,166.84,6906.0,150.7028,150.9824,150.387,150.4953,6906.0
2020-12-28 12:30:00,166.89,166.97,166.51,166.54,7882.0,150.5404,150.6125,150.1976,150.2247,7882.0
2020-12-28 13:00:00,166.62,166.9,166.56,166.86,4939.0,150.2968,150.5494,150.2427,150.5133,4939.0
2020-12-28 13:30:00,166.84,167.52,166.77,167.22,10759.0,150.4953,151.1087,150.4321,150.8381,10759.0
2020-12-28 14:00:00,167.24,167.43,166.91,167.28,8624.0,150.8561,151.0275,150.5584,150.8922,8624.0
2020-12-28 14:30:00,167.41,167.8,167.27,167.27,2441.0,151.0094,151.3612,150.8832,150.8832,2441.0
2020-12-28 15:00:00,167.18,167.23,166.75,166.75,4364.0,150.802,150.8471,150.4141,150.4141,4364.0
2020-12-28 15:30:00,166.7,166.95,166.4,166.73,14528.0,150.369,150.5945,150.0984,150.3961,14528.0
2020-12-29 09:30:00,167.96,168.02,166.49,167.05,9990.0,151.5056,151.5597,150.1796,150.6847,9990.0
2020-12-29 10:00:00,167.46,167.83,166.85,166.85,5510.0,151.0545,151.3883,150.5043,150.5043,5510.0
2020-12-29 10:30:00,166.83,167.17,166.25,166.54,4996.0,150.4863,150.793,149.9631,150.2247,4996.0
2020-12-29 11:00:00,166.24,166.75,165.88,166.71,10110.0,149.9541,150.4141,149.6293,150.378,10110.0
2020-12-29 11:30:00,166.88,167.59,166.7,167.35,6867.0,150.5314,151.1718,150.369,150.9553,6867.0
2020-12-29 12:00:00,167.36,167.7,167.11,167.43,5058.0,150.9643,151.271,150.7388,151.0275,5058.0
2020-12-29 12:30:00,167.43,167.68,166.25,166.25,5310.0,151.0275,151.253,149.9631,149.9631,5310.0
2020-12-29 13:00:00,166.26,166.44,165.52,166.23,19317.0,149.9721,150.1345,149.3046,149.945,19317.0
2020-12-29 13:30:00,166.13,166.13,165.28,165.54,17635.0,149.8548,149.8548,149.0881,149.3226,17635.0
2020-12-29 14:00:00,165.52,165.86,164.81,165.61,10455.0,149.3046,149.6113,148.6642,149.3858,10455.0
2020-12-29 14:30:00,165.6,166.64,165.49,166.31,7523.0,149.3768,150.3149,149.2775,150.0172,7523.0
2020-12-29 15:00:00,166.25,167.21,166.17,167.1,6222.0,149.9631,150.829,149.8909,150.7298,6222.0
2020-12-29 15:30:00,167.18,167.35,166.25,166.58,22415.0,150.802,150.9553,149.9631,150.2608,22415.0
2020-12-30 09:30:00,166.61,169.41,166.37,168.81,14414.0,150.2878,152.8135,150.0713,152.2723,14414.0
2020-12-30 10:00:00,168.71,168.89,168.07,168.75,6291.0,152.1821,152.3445,151.6048,152.2182,6291.0
2020-12-30 10:30:00,168.49,169.03,168.37,169.03,8687.0,151.9836,152.4707,151.8754,152.4707,8687.0
2020-12-30 11:00:00,169.13,169.13,168.52,168.57,5652.0,152.5609,152.5609,152.0107,152.0558,5652.0
2020-12-30 11:30:00,168.56,168.61,168.05,168.26,2801.0,152.0468,152.0919,151.5867,151.7762,2801.0
2020-12-30 12:00:00,168.15,169.1,167.98,168.94,4571.0,151.6769,152.5339,151.5236,152.3896,4571.0
2020-12-30 12:30:00,168.94,168.94,168.32,168.35,3949.0,152.3896,152.3896,151.8303,151.8574,3949.0
2020-12-30 13:00:00,168.43,168.6,168.15,168.49,6274.0,151.9295,152.0829,151.6769,151.9836,6274.0
2020-12-30 13:30:00,168.42,168.83,168.35,168.63,7318.0,151.9205,152.2903,151.8574,152.1099,7318.0
2020-12-30 14:00:00,168.37,168.82,168.36,168.51,3420.0,151.8754,152.2813,151.8664,152.0017,3420.0
2020-12-30 14:30:00,168.45,168.65,168.25,168.34,5086.0,151.9476,152.128,151.7672,151.8483,5086.0
2020-12-30 15:00:00,168.35,168.96,168.26,168.59,7027.0,151.8574,152.4076,151.7762,152.0738,7027.0
2020-12-30 15:30:00,168.71,168.9,168.34,168.65,27626.0,152.1821,152.3535,151.8483,152.128,27626.0
2020-12-31 09:30:00,168.04,169.59,167.54,167.93,9574.0,151.5777,152.9759,151.1267,151.4785,9574.0
2020-12-31 10:00:00,167.96,169.36,167.96,169.15,7513.0,151.5056,152.7684,151.5056,152.579,7513.0
2020-12-31 10:30:00,169.09,169.83,168.83,169.03,15491.0,152.5249,153.1924,152.2903,152.4707,15491.0
2020-12-31 11:00:00,169.12,169.44,168.23,168.39,6104.0,152.5519,152.8406,151.7491,151.8934,6104.0
2020-12-31 11:30:00,168.64,168.83,168.09,168.68,4987.0,152.1189,152.2903,151.6228,152.155,4987.0
2020-12-31 12:00:00,168.83,169.06,168.56,168.86,6991.0,152.2903,152.4978,152.0468,152.3174,6991.0
2020-12-31 12:30:00,168.96,169.28,168.68,169.01,7640.0,152.4076,152.6962,152.155,152.4527,7640.0
2020-12-31 13:00:00,168.83,169.29,168.67,169.1,12576.0,152.2903,152.7053,152.146,152.5339,12576.0
2020-12-31 13:30:00,169.23,169.3,168.73,169.17,6638.0,152.6511,152.7143,152.2001,152.597,6638.0
2020-12-31 14:00:00,169.36,170.15,169.0,169.89,12454.0,152.7684,153.481,152.4437,153.2465,12454.0
2020-12-31 14:30:00,169.75,170.24,169.59,169.65,12657.0,153.1202,153.5622,152.9759,153.03,12657.0
2020-12-31 15:00:00,169.77,170.25,169.56,169.92,11700.0,153.1382,153.5712,152.9488,153.2735,11700.0
2020-12-31 15:30:00,169.97,171.08,169.93,170.48,46065.0,153.3186,154.3199,153.2826,153.7787,46065.0
2021-01-04 09:30:00,169.92,169.92,166.24,167.49,27927.0,153.2735,153.2735,149.9541,151.0816,27927.0
2021-01-04 10:00:00,167.5,167.5,165.21,165.83,22843.0,151.0906,151.0906,149.025,149.5842,22843.0
2021-01-04 10:30:00,165.78,165.82,163.9,165.24,34595.0,149.5391,149.5752,147.8433,149.052,34595.0
2021-01-04 11:00:00,165.4,165.4,163.33,163.76,18437.0,149.1964,149.1964,147.3291,147.717,18437.0
2021-01-04 11:30:00,163.69,164.15,163.12,163.21,19567.0,147.6539,148.0688,147.1397,147.2209,19567.0
2021-01-04 12:00:00,163.13,163.6,162.18,162.9,28027.0,147.1487,147.5727,146.2918,146.9413,28027.0
2021-01-04 12:30:00,162.77,163.83,162.46,163.83,15839.0,146.824,147.7802,146.5444,147.7802,15839.0
2021-01-04 13:00:00,163.77,165.15,163.43,164.77,15076.0,147.726,148.9708,147.4194,148.6281,15076.0
2021-01-04 13:30:00,164.36,165.45,164.24,165.19,15895.0,148.2582,149.2415,148.15,149.0069,15895.0
2021-01-04 14:00:00,165.08,165.08,163.74,164.44,6674.0,148.9077,148.9077,147.699,148.3304,6674.0
2021-01-04 14:30:00,164.45,164.46,163.55,164.22,7819.0,148.3394,148.3484,147.5276,148.132,7819.0
2021-01-04 15:00:00,164.12,164.12,163.41,163.64,12609.0,148.0418,148.0418,147.4013,147.6088,12609.0
2021-01-04 15:30:00,163.67,164.83,163.43,164.06,54328.0,147.6358,148.6822,147.4194,147.9876,54328.0
2021-01-05 09:30:00,164.18,165.55,164.03,164.1,17137.0,148.0959,149.3317,147.9606,148.0237,17137.0
2021-01-05 10:00:00,164.2,165.16,164.2,165.04,8015.0,148.1139,148.9799,148.1139,148.8716,8015.0
2021-01-05 10:30:00,164.99,165.16,164.5,165.1,9590.0,148.8265,148.9799,148.3845,148.9257,9590.0
2021-01-05 11:00:00,165.03,165.28,164.83,165.06,11003.0,148.8626,149.0881,148.6822,148.8897,11003.0
2021-01-05 11:30:00,165.14,165.14,164.75,164.85,8028.0,148.9618,148.9618,148.61,148.7002,8028.0
2021-01-05 12:00:00,164.83,165.2,164.83,165.03,9403.0,148.6822,149.0159,148.6822,148.8626,9403.0
2021-01-05 12:30:00,165.07,165.23,164.79,165.09,14381.0,148.8987,149.043,148.6461,148.9167,14381.0
2021-01-05 13:00:00,165.05,166.16,165.05,166.16,62323.0,148.8806,149.8819,148.8806,149.8819,62323.0
2021-01-05 13:30:00,166.12,166.38,165.91,166.26,3707.0,149.8458,150.0803,149.6564,149.9721,3707.0
2021-01-05 14:00:00,166.36,166.86,166.36,166.86,7447.0,150.0623,150.5133,150.0623,150.5133,7447.0
2021-01-05 14:30:00,167.03,167.03,165.94,165.97,7607.0,150.6667,150.6667,149.6835,149.7105,7607.0
2021-01-05 15:00:00,166.09,166.49,165.7,165.7,8250.0,149.8188,150.1796,149.467,149.467,8250.0
2021-01-05 15:30:00,165.64,166.06,165.22,165.51,44246.0,149.4128,149.7917,149.034,149.2956,44246.0
2021-01-06 09:30:00,163.22,167.36,163.22,167.36,24755.0,147.2299,150.9643,147.2299,150.9643,24755.0
2021-01-06 10:00:00,167.41,168.35,167.38,168.35,13597.0,151.0094,151.8574,150.9824,151.8574,13597.0
2021-01-06 10:30:00,168.37,169.03,167.91,169.02,9350.0,151.8754,152.4707,151.4605,152.4617,9350.0
2021-01-06 11:00:00,168.99,170.54,168.87,170.31,18389.0,152.4347,153.8328,152.3264,153.6253,18389.0
2021-01-06 11:30:00,170.33,170.59,169.59,169.9,16217.0,153.6434,153.8779,152.9759,153.2555,16217.0
2021-01-06 12:00:00,169.75,169.76,168.7,169.2,14783.0,153.1202,153.1292,152.1731,152.6241,14783.0
2021-01-06 12:30:00,169.19,169.48,168.67,169.05,17238.0,152.6151,152.8767,152.146,152.4888,17238.0
2021-01-06 13:00:00,169.13,170.12,168.84,170.12,7657.0,152.5609,153.454,152.2994,153.454,7657.0
2021-01-06 13:30:00,170.01,170.61,169.86,170.33,8005.0,153.3547,153.896,153.2194,153.6434,8005.0
2021-01-06 14:00:00,170.48,171.13,170.09,170.64,11098.0,153.7787,154.365,153.4269,153.923,11098.0
2021-01-06 14:30:00,170.54,170.99,169.11,170.31,14441.0,153.8328,154.2387,152.5429,153.6253,14441.0
2021-01-06 15:00:00,170.22,170.58,169.28,170.06,9671.0,153.5442,153.8689,152.6962,153.3998,9671.0
2021-01-06 15:30:00,170.07,171.46,169.13,171.19,75809.0,153.4089,154.6627,152.5609,154.4191,75809.0
2021-01-07 09:30:00,171.65,171.65,168.59,169.49,16501.0,154.8341,154.8341,152.0738,152.8857,16501.0
2021-01-07 10:00:00,169.65,170.87,169.36,170.87,8625.0,153.03,154.1305,152.7684,154.1305,8625.0
2021-01-07 10:30:00,170.99,171.53,170.71,170.92,9782.0,154.2387,154.7258,153.9862,154.1756,9782.0
2021-01-07 11:00:00,170.84,171.45,170.8,170.83,5824.0,154.1034,154.6537,154.0673,154.0944,5824.0
2021-01-07 11:30:00,170.95,171.19,170.88,171.02,6700.0,154.2026,154.4191,154.1395,154.2658,6700.0
2021-01-07 12:00:00,170.9,171.03,170.1,170.53,4520.0,154.1575,154.2748,153.4359,153.8238,4520.0
2021-01-07 12:30:00,170.55,170.55,169.92,170.2,6426.0,153.8418,153.8418,153.2735,153.5261,6426.0
2021-01-07 13:00:00,170.16,170.37,169.29,169.73,13495.0,153.49,153.6795,152.7053,153.1022,13495.0
2021-01-07 13:30:00,169.7,170.66,169.7,170.66,6824.0,153.0751,153.9411,153.0751,153.9411,6824.0
2021-01-07 14:00:00,170.8,171.19,170.57,170.69,8783.0,154.0673,154.4191,153.8599,153.9681,8783.0
2021-01-07 14:30:00,170.71,171.08,170.53,170.86,11826.0,153.9862,154.3199,153.8238,154.1215,11826.0
2021-01-07 15:00:00,170.77,171.07,170.11,170.11,13555.0,154.0403,154.3109,153.4449,153.4449,13555.0
2021-01-07 15:30:00,170.07,170.44,169.54,169.75,62071.0,153.4089,153.7426,152.9308,153.1202,62071.0
2021-01-08 09:30:00,171.86,172.9,170.96,172.48,31223.0,155.0235,155.9616,154.2117,155.5828,31223.0
2021-01-08 10:00:00,172.51,172.51,170.96,171.36,11714.0,155.6098,155.6098,154.2117,154.5725,11714.0
2021-01-08 10:30:00,171.28,172.6,171.27,172.07,14639.0,154.5003,155.691,154.4913,155.2129,14639.0
2021-01-08 11:00:00,172.11,172.29,170.0,170.16,25102.0,155.249,155.4114,153.3457,153.49,25102.0
2021-01-08 11:30:00,170.28,170.43,169.48,169.48,26326.0,153.5983,153.7336,152.8767,152.8767,26326.0
2021-01-08 12:00:00,169.66,170.01,169.12,170.01,11209.0,153.039,153.3547,152.5519,153.3547,11209.0
2021-01-08 12:30:00,169.85,169.89,169.12,169.53,5549.0,153.2104,153.2465,152.5519,152.9218,5549.0
2021-01-08 13:00:00,169.42,169.5,167.98,168.21,8355.0,152.8225,152.8947,151.5236,151.7311,8355.0
2021-01-08 13:30:00,168.22,168.65,167.03,167.31,21704.0,151.7401,152.128,150.6667,150.9192,21704.0
2021-01-08 14:00:00,167.49,168.52,167.46,168.36,8765.0,151.0816,152.0107,151.0545,151.8664,8765.0
2021-01-08 14:30:00,168.41,168.55,167.45,167.89,17752.0,151.9115,152.0378,151.0455,151.4424,17752.0
2021-01-08 15:00:00,167.92,168.83,167.79,167.98,15660.0,151.4695,152.2903,151.3522,151.5236,15660.0
2021-01-08 15:30:00,168.08,169.42,167.96,169.05,60514.0,151.6138,152.8225,151.5056,152.4888,60514.0
2021-01-11 09:30:00,167.76,169.18,167.76,169.18,16528.0,151.3252,152.606,151.3252,152.606,16528.0
2021-01-11 10:00:00,168.99,169.27,168.36,169.0,7615.0,152.4347,152.6872,151.8664,152.4437,7615.0
2021-01-11 10:30:00,169.0,169.43,168.83,169.35,4566.0,152.4437,152.8316,152.2903,152.7594,4566.0
2021-01-11 11:00:00,169.24,170.5,169.0,170.26,11994.0,152.6602,153.7967,152.4437,153.5802,11994.0
2021-01-11 11:30:00,170.43,170.77,170.26,170.53,7514.0,153.7336,154.0403,153.5802,153.8238,7514.0
2021-01-11 12:00:00,170.53,171.11,170.21,170.24,9093.0,153.8238,154.347,153.5351,153.5622,9093.0
2021-01-11 12:30:00,170.32,170.83,170.29,170.55,7201.0,153.6344,154.0944,153.6073,153.8418,7201.0
2021-01-11 13:00:00,170.52,170.73,169.66,169.84,4442.0,153.8148,154.0042,153.039,153.2014,4442.0
2021-01-11 13:30:00,169.94,170.2,169.31,169.38,9100.0,153.2916,153.5261,152.7233,152.7865,9100.0
2021-01-11 14:00:00,169.41,170.07,169.37,169.83,5591.0,152.8135,153.4089,152.7774,153.1924,5591.0
2021-01-11 14:30:00,169.76,169.89,169.5,169.89,4971.0,153.1292,153.2465,152.8947,153.2465,4971.0
2021-01-11 15:00:00,169.8,169.93,169.29,169.49,8624.0,153.1653,153.2826,152.7053,152.8857,8624.0
2021-01-11 15:30:00,169.43,169.5,168.92,169.19,39527.0,152.8316,152.8947,152.3715,152.6151,39527.0
2021-01-12 09:30:00,169.8,172.35,169.12,172.26,16366.0,153.1653,155.4655,152.5519,155.3843,16366.0
2021-01-12 10:00:00,172.69,173.32,172.17,172.35,14708.0,155.7722,156.3405,155.3031,155.4655,14708.0
2021-01-12 10:30:00,172.05,172.09,171.08,171.47,13544.0,155.1949,155.231,154.3199,154.6717,13544.0
2021-01-12 11:00:00,171.49,171.58,170.94,171.25,5767.0,154.6897,154.7709,154.1936,154.4733,5767.0
2021-01-12 11:30:00,171.32,172.21,170.85,171.74,11580.0,154.5364,155.3392,154.1124,154.9152,11580.0
2021-01-12 12:00:00,171.78,172.11,171.1,171.32,10292.0,154.9513,155.249,154.3379,154.5364,10292.0
2021-01-12 12:30:00,171.36,171.89,171.0,171.53,16202.0,154.5725,155.0506,154.2477,154.7258,16202.0
2021-01-12 13:00:00,171.37,171.69,171.29,171.47,5652.0,154.5815,154.8701,154.5093,154.6717,5652.0
2021-01-12 13:30:00,171.55,171.94,171.33,171.77,7036.0,154.7439,155.0957,154.5454,154.9423,7036.0
2021-01-12 14:00:00,171.7,171.96,171.42,171.71,6980.0,154.8792,155.1137,154.6266,154.8882,6980.0
2021-01-12 14:30:00,171.71,171.84,171.25,171.62,7603.0,154.8882,155.0055,154.4733,154.807,7603.0
2021-01-12 15:00:00,171.73,172.08,171.61,171.71,7191.0,154.9062,155.2219,154.798,154.8882,7191.0
2021-01-12 15:30:00,171.62,172.42,171.54,172.18,43795.0,154.807,155.5286,154.7348,155.3121,43795.0
2021-01-13 09:30:00,171.59,173.0,171.11,172.34,16862.0,154.7799,156.0518,154.347,155.4565,16862.0
2021-01-13 10:00:00,172.13,172.43,171.78,172.42,8024.0,155.267,155.5377,154.9513,155.5286,8024.0
2021-01-13 10:30:00,172.3,172.47,171.41,171.44,7589.0,155.4204,155.5737,154.6176,154.6446,7589.0
2021-01-13 11:00:00,171.45,171.9,171.17,171.17,3732.0,154.6537,155.0596,154.4011,154.4011,3732.0
2021-01-13 11:30:00,171.35,171.35,170.31,170.75,7079.0,154.5635,154.5635,153.6253,154.0222,7079.0
2021-01-13 12:00:00,170.69,170.72,170.26,170.72,4540.0,153.9681,153.9952,153.5802,153.9952,4540.0
2021-01-13 12:30:00,170.9,171.51,170.72,171.3,6224.0,154.1575,154.7078,153.9952,154.5184,6224.0
2021-01-13 13:00:00,171.14,171.25,171.07,171.17,3495.0,154.374,154.4733,154.3109,154.4011,3495.0
2021-01-13 13:30:00,171.18,171.71,171.11,171.43,4749.0,154.4101,154.8882,154.347,154.6356,4749.0
2021-01-13 14:00:00,171.51,172.31,171.39,172.31,5296.0,154.7078,155.4294,154.5995,155.4294,5296.0
2021-01-13 14:30:00,172.28,172.68,172.06,172.33,12538.0,155.4023,155.7632,155.2039,155.4474,12538.0
2021-01-13 15:00:00,172.31,172.31,171.63,171.63,5586.0,155.4294,155.4294,154.816,154.816,5586.0
2021-01-13 15:30:00,171.6,171.76,171.09,171.36,19177.0,154.789,154.9333,154.3289,154.5725,19177.0
2021-01-14 09:30:00,172.61,173.89,172.0,173.0,11420.0,155.7,156.8546,155.1498,156.0518,11420.0
2021-01-14 10:00:00,172.74,174.0,172.17,173.53,10086.0,155.8173,156.9538,155.3031,156.5299,10086.0
2021-01-14 10:30:00,173.49,173.85,172.21,172.62,10697.0,156.4938,156.8185,155.3392,155.709,10697.0
2021-01-14 11:00:00,172.59,173.76,172.4,173.67,28546.0,155.682,156.7374,155.5106,156.6562,28546.0
2021-01-14 11:30:00,173.95,174.8,173.74,174.35,10364.0,156.9087,157.6755,156.7193,157.2696,10364.0
2021-01-14 12:00:00,174.26,175.05,174.2,174.69,10133.0,157.1884,157.901,157.1343,157.5762,10133.0
2021-01-14 12:30:00,174.78,174.78,172.2,173.36,31657.0,157.6574,157.6574,155.3302,156.3765,31657.0
2021-01-14 13:00:00,173.2,173.93,173.2,173.87,7204.0,156.2322,156.8907,156.2322,156.8366,7204.0
2021-01-14 13:30:00,173.93,175.02,173.93,174.84,14186.0,156.8907,157.8739,156.8907,157.7116,14186.0
2021-01-14 14:00:00,174.96,175.35,174.81,175.22,35813.0,157.8198,158.1716,157.6845,158.0543,35813.0
2021-01-14 14:30:00,175.16,175.31,174.62,174.81,12361.0,158.0002,158.1355,157.5131,157.6845,12361.0
2021-01-14 15:00:00,174.89,175.0,173.16,173.34,20610.0,157.7567,157.8559,156.1961,156.3585,20610.0
2021-01-14 15:30:00,173.35,173.59,171.68,172.12,49287.0,156.3675,156.584,154.8611,155.258,49287.0
2021-01-15 09:30:00,171.25,171.25,168.12,168.98,39034.0,154.4733,154.4733,151.6499,152.4256,39034.0
2021-01-15 10:00:00,168.93,169.27,168.41,168.52,8717.0,152.3805,152.6872,151.9115,152.0107,8717.0
2021-01-15 10:30:00,168.84,170.83,168.67,170.83,6031.0,152.2994,154.0944,152.146,154.0944,6031.0
2021-01-15 11:00:00,170.8,172.0,170.63,171.82,7237.0,154.0673,155.1498,153.914,154.9874,7237.0
2021-01-15 11:30:00,171.87,172.46,171.45,171.45,9213.0,155.0325,155.5647,154.6537,154.6537,9213.0
2021-01-15 12:00:00,171.33,171.87,170.9,171.75,5372.0,154.5454,155.0325,154.1575,154.9243,5372.0
2021-01-15 12:30:00,171.75,172.48,171.75,172.4,3534.0,154.9243,155.5828,154.9243,155.5106,3534.0
2021-01-15 13:00:00,172.51,172.51,171.95,172.25,4288.0,155.6098,155.6098,155.1047,155.3753,4288.0
2021-01-15 13:30:00,172.36,172.41,171.71,171.91,3566.0,155.4745,155.5196,154.8882,155.0686,3566.0
2021-01-15 14:00:00,172.0,172.54,171.87,172.0,10521.0,155.1498,155.6369,155.0325,155.1498,10521.0
2021-01-15 14:30:00,172.14,172.58,172.14,172.36,5296.0,155.2761,155.673,155.2761,155.4745,5296.0
2021-01-15 15:00:00,172.19,172.34,171.84,172.01,6629.0,155.3212,155.4565,155.0055,155.1588,6629.0
2021-01-15 15:30:00,171.97,172.33,171.01,171.47,35095.0,155.1227,155.4474,154.2568,154.6717,35095.0
2021-01-19 09:30:00,173.16,173.63,172.5,172.86,14153.0,156.1961,156.6201,155.6008,155.9255,14153.0
2021-01-19 10:00:00,172.71,173.02,171.32,172.28,14431.0,155.7902,156.0699,154.5364,155.4023,14431.0
2021-01-19 10:30:00,172.37,173.75,172.32,173.39,12946.0,155.4835,156.7283,155.4384,156.4036,12946.0
2021-01-19 11:00:00,173.34,173.48,172.55,172.83,7824.0,156.3585,156.4848,155.6459,155.8985,7824.0
2021-01-19 11:30:00,172.75,172.75,171.46,171.46,9055.0,155.8263,155.8263,154.6627,154.6627,9055.0
2021-01-19 12:00:00,171.5,171.6,171.0,171.22,6803.0,154.6988,154.789,154.2477,154.4462,6803.0
2021-01-19 12:30:00,171.28,171.34,170.86,171.24,3120.0,154.5003,154.5544,154.1215,154.4642,3120.0
2021-01-19 13:00:00,171.16,171.21,170.31,170.39,5060.0,154.3921,154.4372,153.6253,153.6975,5060.0
2021-01-19 13:30:00,170.56,171.19,170.56,171.09,7578.0,153.8508,154.4191,153.8508,154.3289,7578.0
2021-01-19 14:00:00,170.94,171.54,170.94,171.28,4718.0,154.1936,154.7348,154.1936,154.5003,4718.0
2021-01-19 14:30:00,171.43,171.59,171.18,171.28,7711.0,154.6356,154.7799,154.4101,154.5003,7711.0
2021-01-19 15:00:00,171.33,171.33,170.74,170.81,8559.0,154.5454,154.5454,154.0132,154.0764,8559.0
2021-01-19 15:30:00,170.88,171.47,170.43,170.57,36994.0,154.1395,154.6717,153.7336,153.8599,36994.0
2021-01-20 09:30:00,170.24,170.84,168.76,169.98,15717.0,153.5622,154.1034,152.2272,153.3277,15717.0
2021-01-20 10:00:00,170.06,170.76,169.89,170.3,6197.0,153.3998,154.0313,153.2465,153.6163,6197.0
2021-01-20 10:30:00,170.23,170.52,169.73,169.77,6562.0,153.5532,153.8148,153.1022,153.1382,6562.0
2021-01-20 11:00:00,169.64,169.82,169.24,169.29,5796.0,153.021,153.1833,152.6602,152.7053,5796.0
2021-01-20 11:30:00,169.29,169.32,168.62,169.2,11836.0,152.7053,152.7323,152.1009,152.6241,11836.0
2021-01-20 12:00:00,169.41,169.82,169.37,169.61,5950.0,152.8135,153.1833,152.7774,152.9939,5950.0
2021-01-20 12:30:00,169.66,170.26,169.66,170.02,5458.0,153.039,153.5802,153.039,153.3638,5458.0
2021-01-20 13:00:00,170.21,170.25,169.68,170.02,10473.0,153.5351,153.5712,153.0571,153.3638,10473.0
2021-01-20 13:30:00,169.96,170.05,169.39,169.97,8490.0,153.3096,153.3908,152.7955,153.3186,8490.0
2021-01-20 14:00:00,169.86,169.97,169.45,169.61,6763.0,153.2194,153.3186,152.8496,152.9939,6763.0
2021-01-20 14:30:00,169.67,169.76,168.87,168.88,19965.0,153.048,153.1292,152.3264,152.3354,19965.0
2021-01-20 15:00:00,168.97,169.35,168.94,169.09,8360.0,152.4166,152.7594,152.3896,152.5249,8360.0
2021-01-20 15:30:00,169.05,169.16,168.27,168.27,39802.0,152.4888,152.588,151.7852,151.7852,39802.0
2021-01-21 09:30:00,167.98,170.17,167.56,167.79,19587.0,151.5236,153.4991,151.1447,151.3522,19587.0
2021-01-21 10:00:00,167.86,167.86,166.73,167.7,5118.0,151.4154,151.4154,150.3961,151.271,5118.0
2021-01-21 10:30:00,167.74,168.38,167.56,168.0,4696.0,151.3071,151.8844,151.1447,151.5416,4696.0
2021-01-21 11:00:00,168.17,168.47,167.53,167.78,7372.0,151.695,151.9656,151.1177,151.3432,7372.0
2021-01-21 11:30:00,167.8,167.8,167.01,167.13,7307.0,151.3612,151.3612,150.6486,150.7569,7307.0
2021-01-21 12:00:00,167.18,167.76,167.18,167.26,8542.0,150.802,151.3252,150.802,150.8741,8542.0
2021-01-21 12:30:00,167.36,167.47,166.92,167.38,19116.0,150.9643,151.0636,150.5674,150.9824,19116.0
2021-01-21 13:00:00,167.38,167.46,167.1,167.14,10532.0,150.9824,151.0545,150.7298,150.7659,10532.0
2021-01-21 13:30:00,167.14,167.87,167.14,167.78,10478.0,150.7659,151.4244,150.7659,151.3432,10478.0
2021-01-21 14:00:00,167.9,168.2,167.46,167.56,11206.0,151.4514,151.7221,151.0545,151.1447,11206.0
2021-01-21 14:30:00,167.59,167.83,167.54,167.71,8303.0,151.1718,151.3883,151.1267,151.2801,8303.0
2021-01-21 15:00:00,167.71,167.71,167.26,167.27,10131.0,151.2801,151.2801,150.8741,150.8832,10131.0
2021-01-21 15:30:00,167.28,167.35,166.76,166.81,38498.0,150.8922,150.9553,150.4231,150.4682,38498.0
2021-01-22 09:30:00,166.57,166.57,164.48,165.59,25124.0,150.2517,150.2517,148.3665,149.3677,25124.0
2021-01-22 10:00:00,165.52,165.99,165.52,165.73,6143.0,149.3046,149.7286,149.3046,149.494,6143.0
2021-01-22 10:30:00,165.71,166.19,164.88,166.03,23572.0,149.476,149.909,148.7273,149.7646,23572.0
2021-01-22 11:00:00,166.3,167.15,166.3,166.56,14052.0,150.0082,150.7749,150.0082,150.2427,14052.0
2021-01-22 11:30:00,166.71,167.96,166.71,167.72,9454.0,150.378,151.5056,150.378,151.2891,9454.0
2021-01-22 12:00:00,167.72,167.98,167.28,167.72,3985.0,151.2891,151.5236,150.8922,151.2891,3985.0
2021-01-22 12:30:00,167.99,168.35,167.64,168.34,7840.0,151.5326,151.8574,151.2169,151.8483,7840.0
2021-01-22 13:00:00,168.4,168.51,168.01,168.35,5301.0,151.9025,152.0017,151.5507,151.8574,5301.0
2021-01-22 13:30:00,168.3,168.51,168.08,168.08,6816.0,151.8123,152.0017,151.6138,151.6138,6816.0
2021-01-22 14:00:00,168.07,168.33,168.0,168.27,4555.0,151.6048,151.8393,151.5416,151.7852,4555.0
2021-01-22 14:30:00,168.34,168.57,168.13,168.13,17305.0,151.8483,152.0558,151.6589,151.6589,17305.0
2021-01-22 15:00:00,168.22,168.34,167.71,168.08,8324.0,151.7401,151.8483,151.2801,151.6138,8324.0
2021-01-22 15:30:00,168.01,168.36,167.63,167.64,36715.0,151.5507,151.8664,151.2079,151.2169,36715.0
2021-01-25 09:30:00,167.15,167.52,165.48,166.66,16130.0,150.7749,151.1087,149.2685,150.3329,16130.0
2021-01-25 10:00:00,166.89,168.5,166.67,168.39,13563.0,150.5404,151.9927,150.3419,151.8934,13563.0
2021-01-25 10:30:00,168.92,169.17,166.97,167.05,14043.0,152.3715,152.597,150.6125,150.6847,14043.0
2021-01-25 11:00:00,167.14,167.66,166.1,166.34,11554.0,150.7659,151.235,149.8278,150.0443,11554.0
2021-01-25 11:30:00,166.84,167.79,166.18,167.78,9925.0,150.4953,151.3522,149.8999,151.3432,9925.0
2021-01-25 12:00:00,167.78,168.12,167.46,167.89,6774.0,151.3432,151.6499,151.0545,151.4424,6774.0
2021-01-25 12:30:00,167.65,168.03,167.53,167.66,6326.0,151.2259,151.5687,151.1177,151.235,6326.0
2021-01-25 13:00:00,167.62,168.26,167.5,168.23,6130.0,151.1989,151.7762,151.0906,151.7491,6130.0
2021-01-25 13:30:00,168.31,168.57,167.83,168.12,6426.0,151.8213,152.0558,151.3883,151.6499,6426.0
2021-01-25 14:00:00,168.05,169.08,167.61,167.61,15233.0,151.5867,152.5158,151.1899,151.1899,15233.0
2021-01-25 14:30:00,167.59,167.7,167.11,167.25,8518.0,151.1718,151.271,150.7388,150.8651,8518.0
2021-01-25 15:00:00,167.16,167.28,166.68,166.81,11415.0,150.7839,150.8922,150.351,150.4682,11415.0
2021-01-25 15:30:00,166.81,166.84,166.3,166.48,35443.0,150.4682,150.4953,150.0082,150.1706,35443.0
2021-01-26 09:30:00,168.65,169.69,166.58,166.58,18599.0,152.128,153.0661,150.2608,150.2608,18599.0
2021-01-26 10:00:00,166.52,166.52,164.21,164.82,17907.0,150.2066,150.2066,148.1229,148.6732,17907.0
2021-01-26 10:30:00,164.73,164.83,163.52,163.52,18275.0,148.592,148.6822,147.5005,147.5005,18275.0
2021-01-26 11:00:00,163.59,163.98,163.19,163.58,10685.0,147.5637,147.9155,147.2029,147.5547,10685.0
2021-01-26 11:30:00,163.45,163.64,162.5,162.51,15924.0,147.4374,147.6088,146.5805,146.5895,15924.0
2021-01-26 12:00:00,162.48,163.07,161.74,162.71,51715.0,146.5624,147.0946,145.8949,146.7699,51715.0
2021-01-26 12:30:00,162.7,162.7,162.07,162.17,9498.0,146.7609,146.7609,146.1926,146.2828,9498.0
2021-01-26 13:00:00,161.98,162.07,161.4,161.63,11523.0,146.1114,146.1926,145.5882,145.7957,11523.0
2021-01-26 13:30:00,161.73,161.88,161.39,161.56,15496.0,145.8859,146.0212,145.5792,145.7325,15496.0
2021-01-26 14:00:00,161.66,162.65,161.54,162.65,20144.0,145.8228,146.7158,145.7145,146.7158,20144.0
2021-01-26 14:30:00,162.74,162.74,161.86,162.16,10729.0,146.7969,146.7969,146.0032,146.2738,10729.0
2021-01-26 15:00:00,162.24,162.56,161.81,161.91,30940.0,146.3459,146.6346,145.9581,146.0483,30940.0
2021-01-26 15:30:00,161.87,161.98,160.8,160.83,66806.0,146.0122,146.1114,145.047,145.0741,66806.0
2021-01-27 09:30:00,160.0,163.8,160.0,162.4,64209.0,144.3254,147.7531,144.3254,146.4903,64209.0
2021-01-27 10:00:00,162.65,165.77,162.43,165.77,53463.0,146.7158,149.5301,146.5173,149.5301,53463.0
2021-01-27 10:30:00,165.92,166.41,162.91,163.45,29409.0,149.6654,150.1074,146.9503,147.4374,29409.0
2021-01-27 11:00:00,163.47,163.69,162.84,163.24,50032.0,147.4554,147.6539,146.8872,147.248,50032.0
2021-01-27 11:30:00,163.24,163.48,161.56,161.56,35922.0,147.248,147.4645,145.7325,145.7325,35922.0
2021-01-27 12:00:00,161.68,163.74,161.24,163.2,41528.0,145.8408,147.699,145.4439,147.2119,41528.0
2021-01-27 12:30:00,163.4,164.36,162.9,163.85,24158.0,147.3923,148.2582,146.9413,147.7982,24158.0
2021-01-27 13:00:00,163.74,163.85,162.48,162.83,23917.0,147.699,147.7982,146.5624,146.8781,23917.0
2021-01-27 13:30:00,162.82,162.82,161.8,161.86,18882.0,146.8691,146.8691,145.949,146.0032,18882.0
2021-01-27 14:00:00,161.85,162.13,160.22,160.28,26534.0,145.9941,146.2467,144.5238,144.5779,26534.0
2021-01-27 14:30:00,160.33,161.23,159.85,160.41,42330.0,144.623,145.4349,144.1901,144.6952,42330.0
2021-01-27 15:00:00,160.33,162.23,160.23,161.32,23217.0,144.623,146.3369,144.5328,145.5161,23217.0
2021-01-27 15:30:00,161.29,163.31,160.85,163.2,98982.0,145.489,147.3111,145.0921,147.2119,98982.0
2021-01-28 09:30:00,163.95,164.62,162.13,163.3,26862.0,147.8884,148.4928,146.2467,147.3021,26862.0
2021-01-28 10:00:00,162.57,163.68,162.51,162.79,23489.0,146.6436,147.6449,146.5895,146.842,23489.0
2021-01-28 10:30:00,162.64,162.75,161.28,162.03,10409.0,146.7067,146.806,145.48,146.1565,10409.0
2021-01-28 11:00:00,161.89,162.59,161.7,161.95,10900.0,146.0302,146.6616,145.8588,146.0843,10900.0
2021-01-28 11:30:00,161.79,162.44,161.61,162.28,20095.0,145.94,146.5263,145.7776,146.382,20095.0
2021-01-28 12:00:00,162.37,163.91,161.97,163.82,14232.0,146.4632,147.8523,146.1024,147.7711,14232.0
2021-01-28 12:30:00,163.76,164.2,163.47,163.72,9803.0,147.717,148.1139,147.4554,147.6809,9803.0
2021-01-28 13:00:00,163.68,164.01,162.8,163.26,10923.0,147.6449,147.9425,146.8511,147.266,10923.0
2021-01-28 13:30:00,163.35,163.9,163.06,163.5,14497.0,147.3472,147.8433,147.0856,147.4825,14497.0
2021-01-28 14:00:00,163.67,163.85,162.77,163.61,8898.0,147.6358,147.7982,146.824,147.5817,8898.0
2021-01-28 14:30:00,163.64,164.15,162.71,163.38,10273.0,147.6088,148.0688,146.7699,147.3742,10273.0
2021-01-28 15:00:00,163.4,163.66,162.84,163.03,10675.0,147.3923,147.6268,146.8872,147.0585,10675.0
2021-01-28 15:30:00,162.83,163.13,161.87,161.87,50359.0,146.8781,147.1487,146.0122,146.0122,50359.0
2021-01-29 09:30:00,161.28,161.94,159.38,160.55,16588.0,145.48,146.0753,143.7661,144.8215,16588.0
2021-01-29 10:00:00,161.31,162.03,160.82,161.33,9071.0,145.507,146.1565,145.065,145.5251,9071.0
2021-01-29 10:30:00,161.67,161.78,160.73,160.98,6206.0,145.8318,145.931,144.9839,145.2094,6206.0
2021-01-29 11:00:00,160.82,161.27,160.34,160.34,9977.0,145.065,145.471,144.6321,144.6321,9977.0
2021-01-29 11:30:00,160.01,160.6,159.56,160.19,7427.0,144.3344,144.8666,143.9285,144.4968,7427.0
2021-01-29 12:00:00,160.22,160.32,159.31,159.32,9663.0,144.5238,144.614,143.703,143.712,9663.0
2021-01-29 12:30:00,159.4,159.41,158.45,158.6,13247.0,143.7842,143.7932,142.9272,143.0625,13247.0
2021-01-29 13:00:00,158.49,159.37,158.07,159.14,9466.0,142.9633,143.7571,142.5845,143.5496,9466.0
2021-01-29 13:30:00,159.09,159.09,158.19,158.3,11091.0,143.5045,143.5045,142.6927,142.7919,11091.0
2021-01-29 14:00:00,158.33,159.17,158.33,158.59,27786.0,142.819,143.5767,142.819,143.0535,27786.0
2021-01-29 14:30:00,158.55,158.6,157.94,157.95,9160.0,143.0174,143.0625,142.4672,142.4762,9160.0
2021-01-29 15:00:00,158.11,158.89,158.11,158.4,10328.0,142.6205,143.3241,142.6205,142.8821,10328.0
2021-01-29 15:30:00,158.38,158.5,157.1,157.37,39281.0,142.8641,142.9723,141.7095,141.953,39281.0
2021-02-01 09:30:00,158.01,159.13,156.36,158.63,39497.0,142.5303,143.5406,141.042,143.0896,39497.0
2021-02-01 10:00:00,158.61,158.88,157.75,157.81,16447.0,143.0715,143.3151,142.2958,142.3499,16447.0
2021-02-01 10:30:00,157.8,158.4,157.35,158.26,16407.0,142.3409,142.8821,141.935,142.7558,16407.0
2021-02-01 11:00:00,158.15,158.99,157.94,158.54,9201.0,142.6566,143.4143,142.4672,143.0084,9201.0
2021-02-01 11:30:00,158.61,158.83,158.08,158.55,9314.0,143.0715,143.27,142.5935,143.0174,9314.0
2021-02-01 12:00:00,158.74,159.1,157.76,157.88,14210.0,143.1888,143.5135,142.3048,142.4131,14210.0
2021-02-01 12:30:00,158.01,158.5,158.01,158.41,6170.0,142.5303,142.9723,142.5303,142.8911,6170.0
2021-02-01 13:00:00,158.52,159.0,158.29,158.89,8127.0,142.9904,143.4233,142.7829,143.3241,8127.0
2021-02-01 13:30:00,158.94,159.15,158.86,158.9,12608.0,143.3692,143.5586,143.2971,143.3331,12608.0
2021-02-01 14:00:00,158.94,159.23,158.51,158.91,18005.0,143.3692,143.6308,142.9813,143.3422,18005.0
2021-02-01 14:30:00,158.93,159.73,158.61,158.69,25646.0,143.3602,144.0818,143.0715,143.1437,25646.0
2021-02-01 15:00:00,158.68,158.68,157.79,157.95,43865.0,143.1347,143.1347,142.3319,142.4762,43865.0
2021-02-01 15:30:00,157.9,158.24,157.39,157.76,55421.0,142.4311,142.7378,141.9711,142.3048,55421.0
2021-02-02 09:30:00,159.91,161.39,158.0,158.55,26305.0,144.2442,145.5792,142.5213,143.0174,26305.0
2021-02-02 10:00:00,159.05,160.74,159.05,160.65,9830.0,143.4684,144.9929,143.4684,144.9117,9830.0
2021-02-02 10:30:00,160.52,160.79,159.51,159.93,39764.0,144.7944,145.038,143.8834,144.2622,39764.0
2021-02-02 11:00:00,159.99,160.54,159.81,159.81,15891.0,144.3164,144.8125,144.154,144.154,15891.0
2021-02-02 11:30:00,159.96,160.57,159.44,159.44,16000.0,144.2893,144.8395,143.8202,143.8202,16000.0
2021-02-02 12:00:00,159.58,160.22,159.48,159.64,11201.0,143.9465,144.5238,143.8563,144.0006,11201.0
2021-02-02 12:30:00,159.54,160.08,159.37,159.96,15053.0,143.9104,144.3975,143.7571,144.2893,15053.0
2021-02-02 13:00:00,160.03,160.04,159.65,159.78,6961.0,144.3524,144.3615,144.0097,144.1269,6961.0
2021-02-02 13:30:00,159.79,160.75,159.75,160.55,20041.0,144.1359,145.0019,144.0999,144.8215,20041.0
2021-02-02 14:00:00,160.7,160.83,160.36,160.5,17763.0,144.9568,145.0741,144.6501,144.7764,17763.0
2021-02-02 14:30:00,160.55,160.66,160.05,160.36,13789.0,144.8215,144.9207,144.3705,144.6501,13789.0
2021-02-02 15:00:00,160.34,160.35,159.8,159.96,52957.0,144.6321,144.6411,144.145,144.2893,52957.0
2021-02-02 15:30:00,159.95,160.05,159.53,159.69,37734.0,144.2803,144.3705,143.9014,144.0457,37734.0
2021-02-03 09:30:00,159.62,160.96,159.61,160.3,17646.0,143.9826,145.1913,143.9736,144.596,17646.0
2021-02-03 10:00:00,160.42,160.55,159.61,159.95,10544.0,144.7042,144.8215,143.9736,144.2803,10544.0
2021-02-03 10:30:00,159.89,160.1,159.29,159.49,12869.0,144.2262,144.4156,143.6849,143.8653,12869.0
2021-02-03 11:00:00,159.67,159.67,158.97,159.25,13028.0,144.0277,144.0277,143.3963,143.6488,13028.0
2021-02-03 11:30:00,159.4,160.89,159.29,160.61,22660.0,143.7842,145.1282,143.6849,144.8756,22660.0
2021-02-03 12:00:00,160.52,160.52,160.04,160.2,11683.0,144.7944,144.7944,144.3615,144.5058,11683.0
2021-02-03 12:30:00,160.3,160.61,160.19,160.53,6444.0,144.596,144.8756,144.4968,144.8035,6444.0
2021-02-03 13:00:00,160.53,160.54,160.05,160.41,10950.0,144.8035,144.8125,144.3705,144.6952,10950.0
2021-02-03 13:30:00,160.32,160.46,160.15,160.2,13173.0,144.614,144.7403,144.4607,144.5058,13173.0
2021-02-03 14:00:00,160.27,160.74,160.2,160.74,11992.0,144.5689,144.9929,144.5058,144.9929,11992.0
2021-02-03 14:30:00,160.84,161.39,160.71,161.39,6176.0,145.0831,145.5792,144.9658,145.5792,6176.0
2021-02-03 15:00:00,161.32,161.66,161.22,161.36,12696.0,145.5161,145.8228,145.4259,145.5521,12696.0
2021-02-03 15:30:00,161.32,161.52,160.95,161.2,41116.0,145.5161,145.6965,145.1823,145.4078,41116.0
2021-02-04 09:30:00,161.88,162.4,159.98,161.79,69122.0,146.0212,146.4903,144.3073,145.94,69122.0
2021-02-04 10:00:00,161.79,162.3,160.88,161.15,63878.0,145.94,146.4001,145.1192,145.3627,63878.0
2021-02-04 10:30:00,161.11,161.38,160.63,161.38,9473.0,145.3266,145.5702,144.8937,145.5702,9473.0
2021-02-04 11:00:00,161.38,161.89,161.26,161.41,13819.0,145.5702,146.0302,145.4619,145.5972,13819.0
2021-02-04 11:30:00,161.34,162.0,161.27,161.42,21054.0,145.5341,146.1294,145.471,145.6063,21054.0
2021-02-04 12:00:00,161.55,161.86,161.39,161.5,20989.0,145.7235,146.0032,145.5792,145.6784,20989.0
2021-02-04 12:30:00,161.44,161.58,161.06,161.33,15351.0,145.6243,145.7506,145.2815,145.5251,15351.0
2021-02-04 13:00:00,161.4,161.51,161.15,161.25,14020.0,145.5882,145.6874,145.3627,145.4529,14020.0
2021-02-04 13:30:00,161.29,161.38,160.7,161.09,14900.0,145.489,145.5702,144.9568,145.3086,14900.0
2021-02-04 14:00:00,161.08,161.45,161.08,161.39,10752.0,145.2996,145.6333,145.2996,145.5792,10752.0
2021-02-04 14:30:00,161.47,161.95,161.47,161.89,10945.0,145.6514,146.0843,145.6514,146.0302,10945.0
2021-02-04 15:00:00,161.68,161.68,160.95,161.23,20281.0,145.8408,145.8408,145.1823,145.4349,20281.0
2021-02-04 15:30:00,161.2,161.35,160.84,161.2,66908.0,145.4078,145.5431,145.0831,145.4078,66908.0
2021-02-05 09:30:00,162.8,164.26,162.0,162.12,42039.0,146.8511,148.168,146.1294,146.2377,42039.0
2021-02-05 10:00:00,162.25,163.82,162.24,163.59,24309.0,146.355,147.7711,146.3459,147.5637,24309.0
2021-02-05 10:30:00,163.88,164.01,163.18,163.6,18400.0,147.8253,147.9425,147.1938,147.5727,18400.0
2021-02-05 11:00:00,163.59,164.26,163.23,164.2,6860.0,147.5637,148.168,147.2389,148.1139,6860.0
2021-02-05 11:30:00,164.28,164.57,163.87,164.05,20222.0,148.1861,148.4477,147.8162,147.9786,20222.0
2021-02-05 12:00:00,164.06,164.12,163.65,163.76,9403.0,147.9876,148.0418,147.6178,147.717,9403.0
2021-02-05 12:30:00,163.76,164.46,163.64,164.4,9593.0,147.717,148.3484,147.6088,148.2943,9593.0
2021-02-05 13:00:00,164.5,165.2,164.5,165.2,11325.0,148.3845,149.0159,148.3845,149.0159,11325.0
2021-02-05 13:30:00,165.33,165.54,164.65,164.81,5636.0,149.1332,149.3226,148.5198,148.6642,5636.0
2021-02-05 14:00:00,164.81,165.4,164.72,165.32,4348.0,148.6642,149.1964,148.583,149.1242,4348.0
2021-02-05 14:30:00,165.4,165.77,165.29,165.38,15793.0,149.1964,149.5301,149.0971,149.1783,15793.0
2021-02-05 15:00:00,165.22,165.34,164.76,164.91,8454.0,149.034,149.1422,148.6191,148.7544,8454.0
2021-02-05 15:30:00,164.93,165.05,163.82,163.91,55555.0,148.7724,148.8806,147.7711,147.8523,55555.0
2021-02-08 09:30:00,165.15,166.25,165.05,165.81,19406.0,148.9708,149.9631,148.8806,149.5662,19406.0
2021-02-08 10:00:00,166.03,166.03,164.72,165.03,10163.0,149.7646,149.7646,148.583,148.8626,10163.0
2021-02-08 10:30:00,165.22,165.22,163.84,164.08,10407.0,149.034,149.034,147.7892,148.0057,10407.0
2021-02-08 11:00:00,164.1,164.7,163.87,164.57,7829.0,148.0237,148.5649,147.8162,148.4477,7829.0
2021-02-08 11:30:00,164.76,164.93,164.27,164.81,11070.0,148.6191,148.7724,148.1771,148.6642,11070.0
2021-02-08 12:00:00,164.81,165.4,164.75,165.39,4806.0,148.6642,149.1964,148.61,149.1873,4806.0
2021-02-08 12:30:00,165.47,165.5,164.86,164.96,7294.0,149.2595,149.2866,148.7093,148.7995,7294.0
2021-02-08 13:00:00,164.98,165.25,164.83,165.0,6394.0,148.8175,149.0611,148.6822,148.8355,6394.0
2021-02-08 13:30:00,164.97,165.36,164.73,165.2,11787.0,148.8085,149.1603,148.592,149.0159,11787.0
2021-02-08 14:00:00,165.2,165.54,165.05,165.18,13322.0,149.0159,149.3226,148.8806,148.9979,13322.0
2021-02-08 14:30:00,165.12,165.17,164.31,164.51,12425.0,148.9438,148.9889,148.2131,148.3935,12425.0
2021-02-08 15:00:00,164.56,164.81,164.5,164.75,12704.0,148.4386,148.6642,148.3845,148.61,12704.0
2021-02-08 15:30:00,164.74,165.02,164.49,165.02,47109.0,148.601,148.8536,148.3755,148.8536,47109.0
2021-02-09 09:30:00,165.33,165.71,164.59,165.08,11037.0,149.1332,149.476,148.4657,148.9077,11037.0
2021-02-09 10:00:00,164.98,165.37,164.5,165.24,14879.0,148.8175,149.1693,148.3845,149.052,14879.0
2021-02-09 10:30:00,165.25,165.5,164.99,165.28,11453.0,149.0611,149.2866,148.8265,149.0881,11453.0
2021-02-09 11:00:00,165.13,165.67,164.94,165.54,25465.0,148.9528,149.4399,148.7814,149.3226,25465.0
2021-02-09 11:30:00,165.82,166.07,165.43,165.93,9717.0,149.5752,149.8007,149.2234,149.6744,9717.0
2021-02-09 12:00:00,165.95,166.24,165.57,165.72,16500.0,149.6925,149.9541,149.3497,149.485,16500.0
2021-02-09 12:30:00,165.76,166.5,165.65,166.13,10530.0,149.5211,150.1886,149.4219,149.8548,10530.0
2021-02-09 13:00:00,166.13,166.35,165.78,166.05,5439.0,149.8548,150.0533,149.5391,149.7827,5439.0
2021-02-09 13:30:00,166.17,166.7,166.16,166.6,7153.0,149.8909,150.369,149.8819,150.2788,7153.0
2021-02-09 14:00:00,166.64,166.74,166.41,166.45,19876.0,150.3149,150.4051,150.1074,150.1435,19876.0
2021-02-09 14:30:00,166.43,166.5,165.62,165.79,11687.0,150.1255,150.1886,149.3948,149.5481,11687.0
2021-02-09 15:00:00,165.81,166.42,165.81,166.25,7519.0,149.5662,150.1164,149.5662,149.9631,7519.0
2021-02-09 15:30:00,166.31,167.24,166.11,167.24,79594.0,150.0172,150.8561,149.8368,150.8561,79594.0
2021-02-10 09:30:00,168.13,169.1,167.31,167.41,17404.0,151.6589,152.5339,150.9192,151.0094,17404.0
2021-02-10 10:00:00,167.5,168.69,167.33,167.39,12121.0,151.0906,152.164,150.9373,150.9914,12121.0
2021-02-10 10:30:00,167.38,168.1,167.13,167.76,8110.0,150.9824,151.6318,150.7569,151.3252,8110.0
2021-02-10 11:00:00,167.8,168.56,167.79,167.97,7957.0,151.3612,152.0468,151.3522,151.5146,7957.0
2021-02-10 11:30:00,167.95,168.1,167.8,168.05,6166.0,151.4965,151.6318,151.3612,151.5867,6166.0
2021-02-10 12:00:00,167.97,167.98,167.13,167.34,12941.0,151.5146,151.5236,150.7569,150.9463,12941.0
2021-02-10 12:30:00,167.32,167.72,167.13,167.47,5916.0,150.9283,151.2891,150.7569,151.0636,5916.0
2021-02-10 13:00:00,167.56,167.91,167.4,167.83,5907.0,151.1447,151.4605,151.0004,151.3883,5907.0
2021-02-10 13:30:00,167.81,168.0,167.61,167.62,30531.0,151.3703,151.5416,151.1899,151.1989,30531.0
2021-02-10 14:00:00,167.57,167.81,166.91,167.32,8411.0,151.1538,151.3703,150.5584,150.9283,8411.0
2021-02-10 14:30:00,167.39,168.0,167.39,167.84,31235.0,150.9914,151.5416,150.9914,151.3973,31235.0
2021-02-10 15:00:00,168.0,168.23,167.63,167.84,15329.0,151.5416,151.7491,151.2079,151.3973,15329.0
2021-02-10 15:30:00,167.9,167.98,167.09,167.77,39254.0,151.4514,151.5236,150.7208,151.3342,39254.0
2021-02-11 09:30:00,170.5,179.75,169.53,178.72,82856.0,153.7967,162.1405,152.9218,161.2114,82856.0
2021-02-11 10:00:00,178.61,179.6,177.11,178.48,53516.0,161.1122,162.0052,159.7592,160.995,53516.0
2021-02-11 10:30:00,178.55,178.56,175.1,175.78,60407.0,161.0581,161.0671,157.9461,158.5595,60407.0
2021-02-11 11:00:00,175.82,176.12,173.87,173.93,21838.0,158.5955,158.8662,156.8366,156.8907,21838.0
2021-02-11 11:30:00,174.18,174.72,172.8,173.62,23417.0,157.1162,157.6033,155.8714,156.6111,23417.0
2021-02-11 12:00:00,173.84,173.88,171.21,171.3,26863.0,156.8095,156.8456,154.4372,154.5184,26863.0
2021-02-11 12:30:00,171.19,171.54,170.06,170.87,20974.0,154.4191,154.7348,153.3998,154.1305,20974.0
2021-02-11 13:00:00,170.94,171.84,170.33,170.85,20170.0,154.1936,155.0055,153.6434,154.1124,20170.0
2021-02-11 13:30:00,171.0,171.53,170.76,171.01,11866.0,154.2477,154.7258,154.0313,154.2568,11866.0
2021-02-11 14:00:00,170.92,171.15,170.47,170.7,12537.0,154.1756,154.383,153.7697,153.9771,12537.0
2021-02-11 14:30:00,170.62,171.08,170.04,170.96,21297.0,153.905,154.3199,153.3818,154.2117,21297.0
2021-02-11 15:00:00,170.72,172.03,170.72,170.79,36683.0,153.9952,155.1768,153.9952,154.0583,36683.0
2021-02-11 15:30:00,170.85,171.02,170.1,170.71,87012.0,154.1124,154.2658,153.4359,153.9862,87012.0
2021-02-12 09:30:00,170.73,175.03,170.41,173.79,33665.0,154.0042,157.8829,153.7155,156.7644,33665.0
2021-02-12 10:00:00,173.85,173.88,172.78,173.53,20959.0,156.8185,156.8456,155.8534,156.5299,20959.0
2021-02-12 10:30:00,173.4,174.1,173.4,173.7,29322.0,156.4126,157.044,156.4126,156.6832,29322.0
2021-02-12 11:00:00,173.77,175.19,173.76,175.11,14520.0,156.7464,158.0273,156.7374,157.9551,14520.0
2021-02-12 11:30:00,175.1,175.2,174.14,174.57,11632.0,157.9461,158.0363,157.0801,157.468,11632.0
2021-02-12 12:00:00,174.65,175.92,174.65,175.69,21242.0,157.5402,158.6857,157.5402,158.4783,21242.0
2021-02-12 12:30:00,175.65,176.71,175.65,176.45,14959.0,158.4422,159.3984,158.4422,159.1638,14959.0
2021-02-12 13:00:00,176.42,176.8,175.51,175.6,8019.0,159.1368,159.4795,158.3159,158.3971,8019.0
2021-02-12 13:30:00,175.59,176.38,175.5,176.13,12895.0,158.3881,159.1007,158.3069,158.8752,12895.0
2021-02-12 14:00:00,176.13,176.44,175.37,175.65,14793.0,158.8752,159.1548,158.1896,158.4422,14793.0
2021-02-12 14:30:00,175.52,175.82,175.22,175.75,11259.0,158.3249,158.5955,158.0543,158.5324,11259.0
2021-02-12 15:00:00,175.75,175.96,175.37,175.81,14617.0,158.5324,158.7218,158.1896,158.5865,14617.0
2021-02-12 15:30:00,175.77,176.7,175.65,175.92,59525.0,158.5504,159.3893,158.4422,158.6857,59525.0
2021-02-16 09:30:00,177.63,178.66,176.47,178.23,25860.0,160.2282,161.1573,159.1819,160.7694,25860.0
2021-02-16 10:00:00,178.24,179.0,176.27,178.56,124767.0,160.7785,161.464,159.0015,161.0671,124767.0
2021-02-16 10:30:00,178.75,178.75,175.07,175.77,30843.0,161.2385,161.2385,157.919,158.5504,30843.0
2021-02-16 11:00:00,175.74,178.39,175.74,177.55,16405.0,158.5234,160.9138,158.5234,160.1561,16405.0
2021-02-16 11:30:00,177.38,178.11,177.19,177.58,10331.0,160.0027,160.6612,159.8313,160.1831,10331.0
2021-02-16 12:00:00,177.34,178.33,177.26,178.04,7996.0,159.9666,160.8597,159.8945,160.5981,7996.0
2021-02-16 12:30:00,178.04,178.48,177.45,177.56,10066.0,160.5981,160.995,160.0659,160.1651,10066.0
2021-02-16 13:00:00,177.32,177.66,176.63,176.63,8039.0,159.9486,160.2553,159.3262,159.3262,8039.0
2021-02-16 13:30:00,176.52,176.83,176.13,176.15,8392.0,159.227,159.5066,158.8752,158.8932,8392.0
2021-02-16 14:00:00,176.24,176.4,175.87,176.2,11401.0,158.9744,159.1187,158.6406,158.9383,11401.0
2021-02-16 14:30:00,176.26,176.26,175.44,175.55,7431.0,158.9924,158.9924,158.2528,158.352,7431.0
2021-02-16 15:00:00,175.63,175.76,174.8,175.03,37282.0,158.4242,158.5414,157.6755,157.8829,37282.0
2021-02-16 15:30:00,175.13,175.44,174.99,175.03,85411.0,157.9731,158.2528,157.8469,157.8829,85411.0
2021-02-17 09:30:00,174.9,176.14,173.4,175.85,25688.0,157.7657,158.8842,156.4126,158.6226,25688.0
2021-02-17 10:00:00,176.02,177.1,175.82,177.09,15164.0,158.776,159.7501,158.5955,159.7411,15164.0
2021-02-17 10:30:00,176.81,177.86,176.57,177.79,19433.0,159.4886,160.4357,159.2721,160.3726,19433.0
2021-02-17 11:00:00,177.58,177.92,177.4,177.77,12043.0,160.1831,160.4898,160.0208,160.3545,12043.0
2021-02-17 11:30:00,177.66,177.98,177.61,177.71,9657.0,160.2553,160.5439,160.2102,160.3004,9657.0
2021-02-17 12:00:00,177.79,178.0,177.57,177.82,9713.0,160.3726,160.562,160.1741,160.3996,9713.0
2021-02-17 12:30:00,177.79,178.37,177.68,178.08,4915.0,160.3726,160.8957,160.2733,160.6341,4915.0
2021-02-17 13:00:00,178.22,178.49,177.86,178.44,33531.0,160.7604,161.004,160.4357,160.9589,33531.0
2021-02-17 13:30:00,178.45,178.9,178.19,178.44,21179.0,160.9679,161.3738,160.7334,160.9589,21179.0
2021-02-17 14:00:00,178.43,179.27,178.43,178.95,17230.0,160.9499,161.7076,160.9499,161.4189,17230.0
2021-02-17 14:30:00,178.99,179.1,178.76,179.09,14528.0,161.455,161.5542,161.2475,161.5452,14528.0
2021-02-17 15:00:00,179.06,179.07,178.69,178.79,16176.0,161.5181,161.5272,161.1844,161.2746,16176.0
2021-02-17 15:30:00,178.79,178.96,178.07,178.42,58664.0,161.2746,161.4279,160.6251,160.9408,58664.0
2021-02-18 09:30:00,177.34,178.25,176.54,178.25,13597.0,159.9666,160.7875,159.245,160.7875,13597.0
2021-02-18 10:00:00,177.78,178.29,176.88,177.58,9098.0,160.3635,160.8236,159.5517,160.1831,9098.0
2021-02-18 10:30:00,177.35,178.0,177.16,177.47,12714.0,159.9757,160.562,159.8043,160.0839,12714.0
2021-02-18 11:00:00,177.35,177.94,177.34,177.64,8846.0,159.9757,160.5079,159.9666,160.2372,8846.0
2021-02-18 11:30:00,177.73,177.73,177.37,177.56,6845.0,160.3184,160.3184,159.9937,160.1651,6845.0
2021-02-18 12:00:00,177.48,177.82,176.96,177.56,41425.0,160.0929,160.3996,159.6239,160.1651,41425.0
2021-02-18 12:30:00,177.54,178.49,177.27,177.96,5793.0,160.147,161.004,159.9035,160.5259,5793.0
2021-02-18 13:00:00,177.85,177.95,177.17,177.69,11816.0,160.4267,160.5169,159.8133,160.2823,11816.0
2021-02-18 13:30:00,177.61,177.64,177.22,177.46,7239.0,160.2102,160.2372,159.8584,160.0749,7239.0
2021-02-18 14:00:00,177.63,177.78,177.46,177.68,6710.0,160.2282,160.3635,160.0749,160.2733,6710.0
2021-02-18 14:30:00,177.72,178.48,177.43,177.73,22533.0,160.3094,160.995,160.0478,160.3184,22533.0
2021-02-18 15:00:00,177.78,178.26,177.78,178.24,5412.0,160.3635,160.7965,160.3635,160.7785,5412.0
2021-02-18 15:30:00,178.16,178.68,177.83,178.44,43613.0,160.7063,161.1754,160.4086,160.9589,43613.0
2021-02-19 09:30:00,179.11,180.37,178.9,180.37,31687.0,161.5632,162.6998,161.3738,162.6998,31687.0
2021-02-19 10:00:00,180.28,180.5,179.67,179.77,15627.0,162.6186,162.8171,162.0684,162.1586,15627.0
2021-02-19 10:30:00,179.72,180.03,179.53,179.81,9236.0,162.1135,162.3931,161.9421,162.1947,9236.0
2021-02-19 11:00:00,179.9,179.9,178.87,178.94,8082.0,162.2758,162.2758,161.3467,161.4099,8082.0
2021-02-19 11:30:00,179.02,179.48,178.81,179.39,10002.0,161.4821,161.897,161.2926,161.8158,10002.0
2021-02-19 12:00:00,179.5,180.19,179.34,180.06,13305.0,161.915,162.5374,161.7707,162.4202,13305.0
2021-02-19 12:30:00,180.05,180.26,179.83,179.92,10796.0,162.4111,162.6006,162.2127,162.2939,10796.0
2021-02-19 13:00:00,180.1,180.29,179.84,180.05,7895.0,162.4563,162.6276,162.2217,162.4111,7895.0
2021-02-19 13:30:00,180.06,180.4,179.91,180.39,21601.0,162.4202,162.7269,162.2849,162.7178,21601.0
2021-02-19 14:00:00,180.39,180.61,180.09,180.19,18743.0,162.7178,162.9163,162.4472,162.5374,18743.0
2021-02-19 14:30:00,180.26,181.46,180.14,181.4,13872.0,162.6006,163.683,162.4923,163.6289,13872.0
2021-02-19 15:00:00,181.34,181.47,181.03,181.25,16236.0,163.5748,163.692,163.2951,163.4936,16236.0
2021-02-19 15:30:00,181.29,182.23,181.29,182.2,49969.0,163.5297,164.3776,163.5297,164.3505,49969.0
2021-02-22 09:30:00,183.14,185.64,182.2,185.64,40927.0,165.1984,167.4535,164.3505,167.4535,40927.0
2021-02-22 10:00:00,185.65,187.87,185.55,187.46,25153.0,167.4625,169.4651,167.3723,169.0952,25153.0
2021-02-22 10:30:00,187.63,189.17,187.52,188.64,24937.0,169.2486,170.6377,169.1493,170.1596,24937.0
2021-02-22 11:00:00,188.63,189.84,188.44,189.34,22226.0,170.1506,171.2421,169.9792,170.791,22226.0
2021-02-22 11:30:00,189.36,190.68,189.36,190.55,51763.0,170.8091,171.9998,170.8091,171.8825,51763.0
2021-02-22 12:00:00,190.53,191.56,189.92,191.48,20824.0,171.8645,172.7936,171.3142,172.7214,20824.0
2021-02-22 12:30:00,191.58,192.15,191.54,192.12,34576.0,172.8116,173.3258,172.7755,173.2987,34576.0
2021-02-22 13:00:00,191.94,192.03,190.94,191.6,25514.0,173.1363,173.2175,172.2343,172.8296,25514.0
2021-02-22 13:30:00,191.55,192.5,191.54,191.96,27107.0,172.7845,173.6415,172.7755,173.1544,27107.0
2021-02-22 14:00:00,191.91,192.28,191.47,191.74,14322.0,173.1093,173.443,172.7124,172.9559,14322.0
2021-02-22 14:30:00,191.74,192.02,190.96,191.06,22595.0,172.9559,173.2085,172.2523,172.3425,22595.0
2021-02-22 15:00:00,191.06,191.25,190.51,191.08,39496.0,172.3425,172.5139,171.8464,172.3606,39496.0
2021-02-22 15:30:00,191.08,191.66,190.6,190.64,82409.0,172.3606,172.8838,171.9276,171.9637,82409.0
2021-02-23 09:30:00,191.37,191.81,188.0,188.38,25628.0,172.6222,173.0191,169.5823,169.9251,25628.0
2021-02-23 10:00:00,187.73,188.09,185.18,185.31,16577.0,169.3388,169.6635,167.0386,167.1558,16577.0
2021-02-23 10:30:00,185.38,186.54,184.81,184.81,11590.0,167.219,168.2653,166.7048,166.7048,11590.0
2021-02-23 11:00:00,184.71,184.88,183.05,184.21,29662.0,166.6146,166.768,165.1172,166.1636,29662.0
2021-02-23 11:30:00,184.08,184.96,184.04,184.96,16995.0,166.0463,166.8401,166.0103,166.8401,16995.0
2021-02-23 12:00:00,185.02,185.09,184.35,184.77,13440.0,166.8943,166.9574,166.2899,166.6687,13440.0
2021-02-23 12:30:00,184.71,185.1,184.4,184.63,10967.0,166.6146,166.9664,166.335,166.5425,10967.0
2021-02-23 13:00:00,184.65,185.02,184.38,184.38,7304.0,166.5605,166.8943,166.317,166.317,7304.0
2021-02-23 13:30:00,184.41,186.06,184.34,185.37,64150.0,166.344,167.8324,166.2809,167.21,64150.0
2021-02-23 14:00:00,185.35,185.72,185.0,185.16,24175.0,167.1919,167.5257,166.8762,167.0205,24175.0
2021-02-23 14:30:00,185.27,185.73,184.94,185.5,14144.0,167.1198,167.5347,166.8221,167.3272,14144.0
2021-02-23 15:00:00,185.53,185.68,185.05,185.31,33136.0,167.3543,167.4896,166.9213,167.1558,33136.0
2021-02-23 15:30:00,185.27,186.47,185.27,186.43,71587.0,167.1198,168.2022,167.1198,168.1661,71587.0
2021-02-24 09:30:00,187.04,190.23,187.04,189.9,22368.0,168.7164,171.5939,168.7164,171.2962,22368.0
2021-02-24 10:00:00,189.77,190.18,188.7,188.98,14364.0,171.1789,171.5487,170.2137,170.4663,14364.0
2021-02-24 10:30:00,188.84,189.21,187.69,188.05,13196.0,170.34,170.6738,169.3027,169.6274,13196.0
2021-02-24 11:00:00,188.1,188.36,187.5,188.17,16126.0,169.6725,169.907,169.1313,169.7357,16126.0
2021-02-24 11:30:00,188.18,188.73,188.1,188.46,6032.0,169.7447,170.2408,169.6725,169.9973,6032.0
2021-02-24 12:00:00,188.5,188.6,188.11,188.57,8678.0,170.0333,170.1235,169.6815,170.0965,8678.0
2021-02-24 12:30:00,188.68,188.68,188.0,188.2,11719.0,170.1957,170.1957,169.5823,169.7627,11719.0
2021-02-24 13:00:00,188.1,188.52,188.07,188.37,16170.0,169.6725,170.0514,169.6455,169.9161,16170.0
2021-02-24 13:30:00,188.48,188.48,187.75,188.16,11298.0,170.0153,170.0153,169.3568,169.7266,11298.0
2021-02-24 14:00:00,188.02,188.28,187.65,187.95,9173.0,169.6004,169.8349,169.2666,169.5372,9173.0
2021-02-24 14:30:00,187.9,188.25,187.68,187.98,6466.0,169.4921,169.8078,169.2937,169.5643,6466.0
2021-02-24 15:00:00,187.85,188.52,187.83,188.29,10861.0,169.447,170.0514,169.429,169.8439,10861.0
2021-02-24 15:30:00,188.15,188.39,187.82,188.09,34613.0,169.7176,169.9341,169.4199,169.6635,34613.0
2021-02-25 09:30:00,187.07,187.65,185.88,187.65,16818.0,169.7933,170.3197,168.7132,170.3197,16818.0
2021-02-25 10:00:00,187.31,188.41,187.2,187.42,6533.0,170.0111,171.0095,169.9113,170.111,6533.0
2021-02-25 10:30:00,187.36,187.36,186.34,186.68,7609.0,170.0565,170.0565,169.1307,169.4393,7609.0
2021-02-25 11:00:00,186.76,187.43,186.55,186.8,6765.0,169.5119,170.12,169.3213,169.5482,6765.0
2021-02-25 11:30:00,186.55,187.45,185.2,185.89,14550.0,169.3213,170.1382,168.096,168.7223,14550.0
2021-02-25 12:00:00,185.89,186.07,185.55,185.64,6666.0,168.7223,168.8856,168.4137,168.4954,6666.0
2021-02-25 12:30:00,185.42,185.63,184.66,184.66,4300.0,168.2957,168.4863,167.6059,167.6059,4300.0
2021-02-25 13:00:00,184.46,184.89,183.05,184.89,10361.0,167.4243,167.8146,166.1446,167.8146,10361.0
2021-02-25 13:30:00,184.91,185.04,184.22,184.52,7226.0,167.8328,167.9508,167.2065,167.4788,7226.0
2021-02-25 14:00:00,184.64,185.42,184.54,185.03,6890.0,167.5877,168.2957,167.4969,167.9417,6890.0
2021-02-25 14:30:00,184.93,184.93,184.0,184.0,7491.0,167.8509,167.8509,167.0068,167.0068,7491.0
2021-02-25 15:00:00,184.16,184.36,183.16,183.16,8345.0,167.152,167.3336,166.2444,166.2444,8345.0
2021-02-25 15:30:00,183.16,183.56,182.81,183.23,42880.0,166.2444,166.6075,165.9267,166.3079,42880.0
2021-02-26 09:30:00,181.14,182.02,180.25,180.69,25101.0,164.411,165.2097,163.6031,164.0025,25101.0
2021-02-26 10:00:00,180.36,180.75,179.09,180.29,22830.0,163.703,164.057,162.5503,163.6395,22830.0
2021-02-26 10:30:00,180.25,180.73,179.19,179.27,15302.0,163.6031,164.0388,162.641,162.7137,15302.0
2021-02-26 11:00:00,179.19,180.14,178.2,178.21,7799.0,162.641,163.5033,161.7425,161.7516,7799.0
2021-02-26 11:30:00,178.06,178.78,177.32,177.62,12131.0,161.6154,162.2689,160.9437,161.216,12131.0
2021-02-26 12:00:00,177.59,179.21,177.59,179.16,10830.0,161.1888,162.6592,161.1888,162.6138,10830.0
2021-02-26 12:30:00,179.18,179.65,179.09,179.31,9804.0,162.632,163.0586,162.5503,162.75,9804.0
2021-02-26 13:00:00,179.15,179.15,178.45,178.89,8896.0,162.6047,162.6047,161.9694,162.3688,8896.0
2021-02-26 13:30:00,178.96,178.96,177.31,177.36,8867.0,162.4323,162.4323,160.9347,160.9801,8867.0
2021-02-26 14:00:00,177.59,177.67,176.78,177.57,17473.0,161.1888,161.2614,160.4536,161.1707,17473.0
2021-02-26 14:30:00,177.58,178.1,177.5,177.77,19066.0,161.1797,161.6517,161.1071,161.3522,19066.0
2021-02-26 15:00:00,177.95,178.34,177.4,177.5,14350.0,161.5156,161.8695,161.0164,161.1071,14350.0
2021-02-26 15:30:00,177.44,177.75,175.78,176.04,107564.0,161.0527,161.334,159.546,159.782,107564.0
2021-03-01 09:30:00,178.08,180.69,177.83,179.63,42950.0,161.6336,164.0025,161.4066,163.0404,42950.0
2021-03-01 10:00:00,179.5,180.6,179.34,179.4,29849.0,162.9224,163.9208,162.7772,162.8317,29849.0
2021-03-01 10:30:00,179.27,180.0,178.94,179.33,24782.0,162.7137,163.3762,162.4141,162.7681,24782.0
2021-03-01 11:00:00,179.09,179.3,178.31,178.71,12891.0,162.5503,162.7409,161.8423,162.2054,12891.0
2021-03-01 11:30:00,178.76,178.76,177.94,178.25,15161.0,162.2508,162.2508,161.5065,161.7879,15161.0
2021-03-01 12:00:00,178.47,179.09,178.29,178.52,8749.0,161.9875,162.5503,161.8242,162.0329,8749.0
2021-03-01 12:30:00,178.53,178.92,178.42,178.63,11916.0,162.042,162.396,161.9422,162.1328,11916.0
2021-03-01 13:00:00,178.73,178.94,178.47,178.92,7146.0,162.2235,162.4141,161.9875,162.396,7146.0
2021-03-01 13:30:00,178.92,180.43,178.92,179.55,28499.0,162.396,163.7665,162.396,162.9678,28499.0
2021-03-01 14:00:00,179.62,180.09,179.24,179.48,11148.0,163.0313,163.4579,162.6864,162.9043,11148.0
2021-03-01 14:30:00,179.58,179.92,179.29,179.47,15144.0,162.995,163.3036,162.7318,162.8952,15144.0
2021-03-01 15:00:00,179.52,179.59,178.98,179.32,13630.0,162.9406,163.0041,162.4504,162.759,13630.0
2021-03-01 15:30:00,179.36,179.54,178.08,178.42,52928.0,162.7953,162.9587,161.6336,161.9422,52928.0
2021-03-02 09:30:00,178.3,180.39,178.3,179.63,16971.0,161.8332,163.7302,161.8332,163.0404,16971.0
2021-03-02 10:00:00,179.37,179.37,178.18,178.68,8758.0,162.8044,162.8044,161.7243,162.1781,8758.0
2021-03-02 10:30:00,178.26,178.26,177.48,177.96,3850.0,161.7969,161.7969,161.089,161.5246,3850.0
2021-03-02 11:00:00,177.86,178.34,177.37,178.34,5165.0,161.4339,161.8695,160.9891,161.8695,5165.0
2021-03-02 11:30:00,178.25,178.25,177.33,177.87,5902.0,161.7879,161.7879,160.9528,161.443,5902.0
2021-03-02 12:00:00,177.68,178.83,177.5,178.79,7593.0,161.2705,162.3143,161.1071,162.278,7593.0
2021-03-02 12:30:00,178.9,178.99,178.27,178.84,28784.0,162.3778,162.4595,161.806,162.3234,28784.0
2021-03-02 13:00:00,179.0,179.68,178.96,179.22,4634.0,162.4686,163.0858,162.4323,162.6683,4634.0
2021-03-02 13:30:00,179.32,179.69,179.14,179.14,4441.0,162.759,163.0949,162.5957,162.5957,4441.0
2021-03-02 14:00:00,179.08,179.19,178.71,179.19,4857.0,162.5412,162.641,162.2054,162.641,4857.0
2021-03-02 14:30:00,179.26,179.99,179.02,179.77,6772.0,162.7046,163.3672,162.4867,163.1675,6772.0
2021-03-02 15:00:00,179.7,179.76,179.24,179.65,11950.0,163.1039,163.1584,162.6864,163.0586,11950.0
2021-03-02 15:30:00,179.65,180.22,179.45,179.63,44642.0,163.0586,163.5759,162.877,163.0404,44642.0
2021-03-03 09:30:00,180.35,181.42,179.57,179.57,26877.0,163.6939,164.6651,162.986,162.986,26877.0
2021-03-03 10:00:00,179.99,181.52,179.0,181.52,16936.0,163.3672,164.7559,162.4686,164.7559,16936.0
2021-03-03 10:30:00,181.48,182.64,180.37,180.8,26264.0,164.7196,165.7724,163.7121,164.1024,26264.0
2021-03-03 11:00:00,180.79,181.27,180.55,180.76,9296.0,164.0933,164.5289,163.8754,164.066,9296.0
2021-03-03 11:30:00,180.87,181.94,180.66,181.55,11587.0,164.1659,165.1371,163.9753,164.7831,11587.0
2021-03-03 12:00:00,181.48,182.34,181.09,182.33,11076.0,164.7196,165.5001,164.3656,165.4911,11076.0
2021-03-03 12:30:00,182.14,182.14,181.23,182.02,19609.0,165.3186,165.3186,164.4926,165.2097,19609.0
2021-03-03 13:00:00,182.02,182.36,181.91,182.36,14009.0,165.2097,165.5183,165.1098,165.5183,14009.0
2021-03-03 13:30:00,182.25,183.09,182.21,182.62,10503.0,165.4184,166.1809,165.3821,165.7543,10503.0
2021-03-03 14:00:00,182.67,183.17,182.18,183.02,13603.0,165.7997,166.2535,165.3549,166.1173,13603.0
2021-03-03 14:30:00,182.85,183.21,182.27,183.2,12805.0,165.963,166.2898,165.4366,166.2807,12805.0
2021-03-03 15:00:00,183.25,183.58,182.29,182.95,22788.0,166.3261,166.6256,165.4547,166.0538,22788.0
2021-03-03 15:30:00,182.86,182.86,181.91,182.23,50169.0,165.9721,165.9721,165.1098,165.4003,50169.0
2021-03-04 09:30:00,183.14,183.78,181.21,183.43,24937.0,166.2262,166.8071,164.4745,166.4895,24937.0
2021-03-04 10:00:00,183.82,183.89,182.66,183.34,14781.0,166.8434,166.907,165.7906,166.4078,14781.0
2021-03-04 10:30:00,183.6,184.47,183.16,183.33,22292.0,166.6438,167.4334,166.2444,166.3987,22292.0
2021-03-04 11:00:00,182.8,183.96,182.4,183.78,15884.0,165.9176,166.9705,165.5546,166.8071,15884.0
2021-03-04 11:30:00,183.66,184.61,183.32,184.29,15006.0,166.6982,167.5605,166.3896,167.27,15006.0
2021-03-04 12:00:00,184.53,184.61,183.61,183.89,12601.0,167.4879,167.5605,166.6528,166.907,12601.0
2021-03-04 12:30:00,183.8,183.8,181.98,181.98,14085.0,166.8253,166.8253,165.1734,165.1734,14085.0
2021-03-04 13:00:00,182.25,182.85,180.95,181.32,16621.0,165.4184,165.963,164.2385,164.5743,16621.0
2021-03-04 13:30:00,181.28,181.28,178.92,178.98,20281.0,164.538,164.538,162.396,162.4504,20281.0
2021-03-04 14:00:00,179.14,179.9,178.03,178.9,26008.0,162.5957,163.2855,161.5882,162.3778,26008.0
2021-03-04 14:30:00,178.96,179.58,177.7,179.51,18060.0,162.4323,162.995,161.2887,162.9315,18060.0
2021-03-04 15:00:00,179.43,179.43,177.57,178.91,21522.0,162.8589,162.8589,161.1707,162.3869,21522.0
2021-03-04 15:30:00,178.93,180.49,178.75,179.41,67774.0,162.4051,163.821,162.2417,162.8407,67774.0
2021-03-05 09:30:00,180.96,181.47,179.64,180.81,14153.0,164.2476,164.7105,163.0495,164.1114,14153.0
2021-03-05 10:00:00,180.6,180.77,179.61,179.82,8641.0,163.9208,164.0751,163.0223,163.2129,8641.0
2021-03-05 10:30:00,179.83,180.45,179.11,179.13,13417.0,163.2219,163.7847,162.5684,162.5866,13417.0
2021-03-05 11:00:00,179.42,179.85,179.18,179.43,15240.0,162.8498,163.2401,162.632,162.8589,15240.0
2021-03-05 11:30:00,179.55,180.89,179.23,180.79,18585.0,162.9678,164.184,162.6774,164.0933,18585.0
2021-03-05 12:00:00,181.21,181.7,180.83,181.34,11327.0,164.4745,164.9192,164.1296,164.5925,11327.0
2021-03-05 12:30:00,181.38,181.51,180.74,181.22,4919.0,164.6288,164.7468,164.0479,164.4836,4919.0
2021-03-05 13:00:00,181.23,182.63,181.03,182.34,5037.0,164.4926,165.7633,164.3111,165.5001,5037.0
2021-03-05 13:30:00,182.4,183.55,182.39,183.09,7224.0,165.5546,166.5984,165.5455,166.1809,7224.0
2021-03-05 14:00:00,183.53,184.2,183.25,183.78,12630.0,166.5802,167.1884,166.3261,166.8071,12630.0
2021-03-05 14:30:00,183.89,184.5,183.89,184.26,8082.0,166.907,167.4606,166.907,167.2428,8082.0
2021-03-05 15:00:00,184.15,184.92,184.04,184.73,12543.0,167.143,167.8419,167.0431,167.6694,12543.0
2021-03-05 15:30:00,184.86,186.86,184.81,185.61,56082.0,167.7874,169.6027,167.742,168.4681,56082.0
2021-03-08 09:30:00,187.89,189.79,187.41,188.55,28023.0,170.5376,172.2621,170.1019,171.1366,28023.0
2021-03-08 10:00:00,188.71,190.61,188.69,190.5,10049.0,171.2818,173.0064,171.2637,172.9065,10049.0
2021-03-08 10:30:00,190.51,191.1,189.79,190.59,11552.0,172.9156,173.4511,172.2621,172.9882,11552.0
2021-03-08 11:00:00,190.75,191.37,190.45,190.87,13516.0,173.1334,173.6962,172.8611,173.2423,13516.0
2021-03-08 11:30:00,190.62,191.08,190.39,191.08,6183.0,173.0154,173.433,172.8067,173.433,6183.0
2021-03-08 12:00:00,190.83,192.88,190.83,192.33,8527.0,173.206,175.0667,173.206,174.5675,8527.0
2021-03-08 12:30:00,192.29,193.03,191.98,192.9,9032.0,174.5312,175.2029,174.2498,175.0849,9032.0
2021-03-08 13:00:00,193.29,193.88,193.29,193.72,6894.0,175.4389,175.9744,175.4389,175.8291,6894.0
2021-03-08 13:30:00,193.66,193.73,192.25,192.64,7470.0,175.7747,175.8382,174.4949,174.8489,7470.0
2021-03-08 14:00:00,192.5,193.86,192.5,193.8,9640.0,174.7218,175.9562,174.7218,175.9017,9640.0
2021-03-08 14:30:00,193.81,194.1,192.59,193.37,17735.0,175.9108,176.174,174.8035,175.5115,17735.0
2021-03-08 15:00:00,193.33,193.33,192.05,192.7,13723.0,175.4752,175.4752,174.3134,174.9033,13723.0
2021-03-08 15:30:00,192.71,193.14,190.9,191.1,67076.0,174.9124,175.3027,173.2696,173.4511,67076.0
2021-03-09 09:30:00,189.74,190.27,187.74,188.3,24489.0,172.2167,172.6978,170.4014,170.9097,24489.0
2021-03-09 10:00:00,187.76,188.27,186.84,187.38,11362.0,170.4196,170.8825,169.5845,170.0747,11362.0
2021-03-09 10:30:00,187.45,189.28,187.44,189.27,15909.0,170.1382,171.7992,170.1291,171.7901,15909.0
2021-03-09 11:00:00,189.39,190.16,189.18,189.27,13730.0,171.899,172.5979,171.7084,171.7901,13730.0
2021-03-09 11:30:00,189.52,189.64,188.94,189.12,6258.0,172.017,172.1259,171.4906,171.654,6258.0
2021-03-09 12:00:00,189.23,189.79,187.92,187.93,21098.0,171.7538,172.2621,170.5648,170.5739,21098.0
2021-03-09 12:30:00,188.02,188.43,187.61,187.79,19726.0,170.6556,171.0277,170.2834,170.4468,19726.0
2021-03-09 13:00:00,187.69,187.85,186.6,186.69,16028.0,170.356,170.5013,169.3667,169.4484,16028.0
2021-03-09 13:30:00,186.43,186.43,185.77,186.15,8069.0,169.2124,169.2124,168.6134,168.9583,8069.0
2021-03-09 14:00:00,186.06,187.1,186.04,186.81,10833.0,168.8766,169.8205,168.8584,169.5573,10833.0
2021-03-09 14:30:00,186.91,187.61,186.66,186.66,10008.0,169.6481,170.2834,169.4212,169.4212,10008.0
2021-03-09 15:00:00,186.5,186.56,184.88,184.88,27501.0,169.2759,169.3304,167.8055,167.8055,27501.0
2021-03-09 15:30:00,184.89,185.38,184.07,185.1,81162.0,167.8146,168.2594,167.0704,168.0052,81162.0
2021-03-10 09:30:00,184.53,185.31,183.4,184.66,34620.0,167.4879,168.1958,166.4622,167.6059,34620.0
2021-03-10 10:00:00,184.99,185.48,183.66,183.85,7286.0,167.9054,168.3501,166.6982,166.8707,7286.0
2021-03-10 10:30:00,183.75,184.51,183.7,184.34,10417.0,166.7799,167.4697,166.7345,167.3154,10417.0
2021-03-10 11:00:00,184.44,185.05,184.12,184.12,5506.0,167.4062,167.9598,167.1157,167.1157,5506.0
2021-03-10 11:30:00,184.3,185.61,184.14,185.33,5627.0,167.2791,168.4681,167.1339,168.214,5627.0
2021-03-10 12:00:00,185.36,186.51,185.35,186.14,6844.0,168.2412,169.285,168.2321,168.9492,6844.0
2021-03-10 12:30:00,186.2,187.08,186.2,186.83,16821.0,169.0036,169.8024,169.0036,169.5755,16821.0
2021-03-10 13:00:00,186.79,187.79,186.77,187.78,7381.0,169.5392,170.4468,169.521,170.4377,7381.0
2021-03-10 13:30:00,187.9,188.35,187.67,187.9,6713.0,170.5466,170.9551,170.3379,170.5466,6713.0
2021-03-10 14:00:00,187.99,188.87,187.85,188.87,7006.0,170.6283,171.4271,170.5013,171.4271,7006.0
2021-03-10 14:30:00,188.98,189.4,188.35,188.73,8355.0,171.5269,171.9081,170.9551,171.3,8355.0
2021-03-10 15:00:00,188.81,188.95,187.93,188.28,14518.0,171.3726,171.4997,170.5739,170.8915,14518.0
2021-03-10 15:30:00,188.05,188.22,187.37,187.86,50465.0,170.6828,170.8371,170.0656,170.5103,50465.0
2021-03-11 09:30:00,187.22,188.73,186.75,188.7,16150.0,169.9294,171.3,169.5028,171.2728,16150.0
2021-03-11 10:00:00,188.43,188.43,187.26,188.0,15667.0,171.0277,171.0277,169.9657,170.6374,15667.0
2021-03-11 10:30:00,188.01,189.34,187.71,189.08,18371.0,170.6465,171.8536,170.3742,171.6177,18371.0
2021-03-11 11:00:00,188.96,190.08,188.95,189.73,11131.0,171.5087,172.5253,171.4997,172.2076,11131.0
2021-03-11 11:30:00,189.45,189.78,188.58,188.67,12054.0,171.9535,172.253,171.1638,171.2455,12054.0
2021-03-11 12:00:00,188.81,188.97,188.48,188.57,5903.0,171.3726,171.5178,171.0731,171.1548,5903.0
2021-03-11 12:30:00,188.5,188.86,188.39,188.5,5062.0,171.0912,171.418,170.9914,171.0912,5062.0
2021-03-11 13:00:00,188.75,188.77,188.18,188.55,4410.0,171.3181,171.3363,170.8008,171.1366,4410.0
2021-03-11 13:30:00,188.42,188.92,188.29,188.84,6769.0,171.0186,171.4724,170.9006,171.3998,6769.0
2021-03-11 14:00:00,188.93,190.06,188.93,190.05,18357.0,171.4815,172.5072,171.4815,172.4981,18357.0
2021-03-11 14:30:00,190.09,190.09,189.14,189.37,22012.0,172.5344,172.5344,171.6721,171.8809,22012.0
2021-03-11 15:00:00,189.39,189.81,189.39,189.81,30072.0,171.899,172.2802,171.899,172.2802,30072.0
2021-03-11 15:30:00,189.75,190.58,189.49,190.14,77360.0,172.2258,172.9791,171.9898,172.5798,77360.0
2021-03-12 09:30:00,193.29,195.81,192.54,194.16,25369.0,175.4389,177.7261,174.7581,176.2285,25369.0
2021-03-12 10:00:00,194.3,196.0,194.16,195.53,13306.0,176.3556,177.8986,176.2285,177.472,13306.0
2021-03-12 10:30:00,195.51,195.83,195.1,195.81,8477.0,177.4538,177.7443,177.0817,177.7261,8477.0
2021-03-12 11:00:00,195.67,196.14,194.56,194.56,14182.0,177.599,178.0256,176.5916,176.5916,14182.0
2021-03-12 11:30:00,194.64,194.82,193.6,193.9,17246.0,176.6642,176.8275,175.7202,175.9925,17246.0
2021-03-12 12:00:00,194.01,195.13,193.59,194.71,24010.0,176.0924,177.1089,175.7111,176.7277,24010.0
2021-03-12 12:30:00,195.09,195.19,194.36,195.09,7592.0,177.0726,177.1634,176.41,177.0726,7592.0
2021-03-12 13:00:00,194.95,195.11,194.23,194.3,8671.0,176.9455,177.0908,176.292,176.3556,8671.0
2021-03-12 13:30:00,194.41,194.9,194.12,194.83,7509.0,176.4554,176.9002,176.1922,176.8366,7509.0
2021-03-12 14:00:00,194.92,195.28,194.49,195.14,9084.0,176.9183,177.2451,176.528,177.118,9084.0
2021-03-12 14:30:00,195.17,195.29,194.92,195.18,3987.0,177.1452,177.2541,176.9183,177.1543,3987.0
2021-03-12 15:00:00,195.21,195.44,195.02,195.41,8418.0,177.1815,177.3903,177.0091,177.3631,8418.0
2021-03-12 15:30:00,195.38,195.61,194.88,195.15,51834.0,177.3358,177.5446,176.882,177.1271,51834.0
2021-03-15 09:30:00,195.7,197.39,195.14,196.58,23908.0,177.6263,179.1602,177.118,178.425,23908.0
2021-03-15 10:00:00,196.85,198.44,195.94,198.23,31531.0,178.6701,180.1132,177.8441,179.9226,31531.0
2021-03-15 10:30:00,198.48,198.72,197.55,197.81,20957.0,180.1495,180.3674,179.3054,179.5414,20957.0
2021-03-15 11:00:00,197.4,198.13,196.96,197.71,8805.0,179.1693,179.8319,178.7699,179.4506,8805.0
2021-03-15 11:30:00,197.71,197.81,196.81,196.81,8824.0,179.4506,179.5414,178.6338,178.6338,8824.0
2021-03-15 12:00:00,196.64,197.72,196.63,197.61,12776.0,178.4795,179.4597,178.4704,179.3599,12776.0
2021-03-15 12:30:00,197.68,198.73,197.37,198.4,7296.0,179.4234,180.3764,179.142,180.0769,7296.0
2021-03-15 13:00:00,198.48,198.85,197.56,198.19,17287.0,180.1495,180.4854,179.3145,179.8863,17287.0
2021-03-15 13:30:00,198.27,198.27,197.3,198.24,17296.0,179.9589,179.9589,179.0785,179.9317,17296.0
2021-03-15 14:00:00,198.31,198.64,197.71,198.45,9780.0,179.9952,180.2948,179.4506,180.1223,9780.0
2021-03-15 14:30:00,198.37,198.46,197.98,198.3,15711.0,180.0497,180.1314,179.6957,179.9862,15711.0
2021-03-15 15:00:00,198.33,198.33,197.95,198.17,22205.0,180.0134,180.0134,179.6685,179.8682,22205.0
2021-03-15 15:30:00,198.27,198.45,197.43,198.29,82464.0,179.9589,180.1223,179.1965,179.9771,82464.0
2021-03-16 09:30:00,197.53,197.93,196.59,197.14,26582.0,179.2873,179.6503,178.4341,178.9333,26582.0
2021-03-16 10:00:00,197.11,197.14,193.92,194.01,33950.0,178.9061,178.9333,176.0107,176.0924,33950.0
2021-03-16 10:30:00,194.12,195.3,193.8,194.09,30883.0,176.1922,177.2632,175.9017,176.165,30883.0
2021-03-16 11:00:00,194.18,196.09,194.01,194.79,25933.0,176.2467,177.9803,176.0924,176.8003,25933.0
2021-03-16 11:30:00,194.91,195.29,194.13,194.67,6197.0,176.9092,177.2541,176.2013,176.6914,6197.0
2021-03-16 12:00:00,194.8,195.18,194.79,195.15,3100.0,176.8094,177.1543,176.8003,177.1271,3100.0
2021-03-16 12:30:00,195.14,195.19,194.94,195.05,6898.0,177.118,177.1634,176.9365,177.0363,6898.0
2021-03-16 13:00:00,195.04,195.52,195.01,195.48,9688.0,177.0272,177.4629,177.0,177.4266,9688.0
2021-03-16 13:30:00,195.32,195.52,195.13,195.34,7545.0,177.2814,177.4629,177.1089,177.2995,7545.0
2021-03-16 14:00:00,195.22,195.5,194.56,195.0,9121.0,177.1906,177.4447,176.5916,176.9909,9121.0
2021-03-16 14:30:00,195.01,195.29,194.93,195.21,9697.0,177.0,177.2541,176.9274,177.1815,9697.0
2021-03-16 15:00:00,195.17,195.57,194.85,195.43,13693.0,177.1452,177.5083,176.8548,177.3812,13693.0
2021-03-16 15:30:00,195.39,195.51,194.78,195.12,41905.0,177.3449,177.4538,176.7912,177.0998,41905.0
2021-03-17 09:30:00,195.62,197.83,194.9,194.9,8743.0,177.5537,179.5596,176.9002,176.9002,8743.0
2021-03-17 10:00:00,195.04,195.04,193.88,194.39,7717.0,177.0272,177.0272,175.9744,176.4373,7717.0
2021-03-17 10:30:00,194.64,194.84,193.91,194.5,4409.0,176.6642,176.8457,176.0016,176.5371,4409.0
2021-03-17 11:00:00,194.49,196.0,194.49,195.71,3433.0,176.528,177.8986,176.528,177.6354,3433.0
2021-03-17 11:30:00,195.85,198.44,195.85,198.44,10524.0,177.7624,180.1132,177.7624,180.1132,10524.0
2021-03-17 12:00:00,198.23,199.23,197.9,197.93,5745.0,179.9226,180.8303,179.6231,179.6503,5745.0
2021-03-17 12:30:00,197.8,198.08,197.47,198.08,7182.0,179.5323,179.7865,179.2328,179.7865,7182.0
2021-03-17 13:00:00,198.15,198.46,197.55,197.66,6138.0,179.85,180.1314,179.3054,179.4053,6138.0
2021-03-17 13:30:00,197.93,198.17,197.75,197.88,3744.0,179.6503,179.8682,179.487,179.6049,3744.0
2021-03-17 14:00:00,197.91,198.65,197.61,197.61,5583.0,179.6322,180.3038,179.3599,179.3599,5583.0
2021-03-17 14:30:00,197.56,198.17,197.56,198.03,5864.0,179.3145,179.8682,179.3145,179.7411,5864.0
2021-03-17 15:00:00,198.06,198.17,197.16,197.36,12633.0,179.7683,179.8682,178.9514,179.133,12633.0
2021-03-17 15:30:00,197.37,198.5,197.37,197.94,33071.0,179.142,180.1677,179.142,179.6594,33071.0
2021-03-18 09:30:00,198.33,200.28,197.7,198.19,14046.0,180.0134,181.7833,179.4416,179.8863,14046.0
2021-03-18 10:00:00,198.47,199.73,198.01,199.19,10679.0,180.1405,181.2841,179.7229,180.794,10679.0
2021-03-18 10:30:00,199.16,199.77,198.77,198.93,6342.0,180.7667,181.3204,180.4127,180.558,6342.0
2021-03-18 11:00:00,199.0,199.59,198.67,199.34,14335.0,180.6215,181.157,180.322,180.9301,14335.0
2021-03-18 11:30:00,199.55,199.86,199.2,199.22,16957.0,181.1207,181.4021,180.803,180.8212,16957.0
2021-03-18 12:00:00,199.54,199.66,198.88,199.58,4114.0,181.1116,181.2206,180.5126,181.1479,4114.0
2021-03-18 12:30:00,199.26,199.41,198.66,198.76,3339.0,180.8575,180.9936,180.3129,180.4037,3339.0
2021-03-18 13:00:00,198.9,199.04,198.57,198.6,3873.0,180.5307,180.6578,180.2312,180.2584,3873.0
2021-03-18 13:30:00,198.62,198.99,198.5,198.8,4288.0,180.2766,180.6124,180.1677,180.44,4288.0
2021-03-18 14:00:00,198.77,198.77,197.74,198.02,7799.0,180.4127,180.4127,179.4779,179.732,7799.0
2021-03-18 14:30:00,198.0,198.27,196.91,198.27,6815.0,179.7139,179.9589,178.7245,179.9589,6815.0
2021-03-18 15:00:00,197.9,198.13,197.14,197.81,5917.0,179.6231,179.8319,178.9333,179.5414,5917.0
2021-03-18 15:30:00,197.67,198.58,197.07,198.57,46157.0,179.4143,180.2403,178.8698,180.2312,46157.0
2021-03-19 09:30:00,198.06,198.06,194.16,195.78,31851.0,179.7683,179.7683,176.2285,177.6989,31851.0
2021-03-19 10:00:00,195.88,196.62,195.29,195.57,6057.0,177.7897,178.4613,177.2541,177.5083,6057.0
2021-03-19 10:30:00,195.01,196.45,194.69,196.23,6958.0,177.0,178.307,176.7096,178.1073,6958.0
2021-03-19 11:00:00,196.45,196.45,195.37,195.83,4638.0,178.307,178.307,177.3268,177.7443,4638.0
2021-03-19 11:30:00,195.8,196.86,195.79,196.72,3466.0,177.717,178.6791,177.708,178.5521,3466.0
2021-03-19 12:00:00,196.47,196.77,196.2,196.64,2300.0,178.3252,178.5975,178.0801,178.4795,2300.0
2021-03-19 12:30:00,196.54,196.58,195.75,196.2,4332.0,178.3887,178.425,177.6717,178.0801,4332.0
2021-03-19 13:00:00,196.09,196.47,195.89,196.02,4479.0,177.9803,178.3252,177.7987,177.9167,4479.0
2021-03-19 13:30:00,196.05,196.67,195.83,196.44,4485.0,177.944,178.5067,177.7443,178.2979,4485.0
2021-03-19 14:00:00,196.5,196.5,195.66,195.92,3014.0,178.3524,178.3524,177.59,177.826,3014.0
2021-03-19 14:30:00,195.73,197.07,195.72,197.07,4166.0,177.6535,178.8698,177.6444,178.8698,4166.0
2021-03-19 15:00:00,197.24,197.27,196.69,197.03,3901.0,179.0241,179.0513,178.5248,178.8334,3901.0
2021-03-19 15:30:00,197.07,197.7,196.7,197.1,68839.0,178.8698,179.4416,178.5339,178.897,68839.0
2021-03-22 09:30:00,196.54,197.23,195.0,196.09,11958.0,178.3887,179.015,176.9909,177.9803,11958.0
2021-03-22 10:00:00,196.41,196.42,195.21,195.34,5241.0,178.2707,178.2798,177.1815,177.2995,5241.0
2021-03-22 10:30:00,195.4,196.03,194.31,194.42,7172.0,177.354,177.9258,176.3646,176.4645,7172.0
2021-03-22 11:00:00,194.49,194.81,193.06,193.21,12401.0,176.528,176.8185,175.2301,175.3662,12401.0
2021-03-22 11:30:00,193.16,194.31,193.1,194.1,6070.0,175.3209,176.3646,175.2664,176.174,6070.0
2021-03-22 12:00:00,194.05,194.35,193.4,193.69,7517.0,176.1287,176.401,175.5387,175.8019,7517.0
2021-03-22 12:30:00,193.88,194.43,193.66,194.22,13315.0,175.9744,176.4736,175.7747,176.283,13315.0
2021-03-22 13:00:00,194.23,194.9,194.11,194.71,5570.0,176.292,176.9002,176.1831,176.7277,5570.0
2021-03-22 13:30:00,194.62,194.8,193.75,193.76,5889.0,176.646,176.8094,175.8564,175.8654,5889.0
2021-03-22 14:00:00,193.81,194.96,193.68,194.96,5401.0,175.9108,176.9546,175.7928,176.9546,5401.0
2021-03-22 14:30:00,195.24,195.99,195.08,195.45,6049.0,177.2088,177.8895,177.0635,177.3994,6049.0
2021-03-22 15:00:00,195.53,196.25,195.53,195.65,9608.0,177.472,178.1255,177.472,177.5809,9608.0
2021-03-22 15:30:00,195.77,196.15,195.4,196.1,38213.0,177.6898,178.0347,177.354,177.9893,38213.0
2021-03-23 09:30:00,193.39,195.22,192.75,195.22,16799.0,175.5296,177.1906,174.9487,177.1906,16799.0
2021-03-23 10:00:00,195.14,195.14,193.76,193.77,5641.0,177.118,177.118,175.8654,175.8745,5641.0
2021-03-23 10:30:00,193.77,193.89,191.33,191.52,46660.0,175.8745,175.9834,173.6599,173.8323,46660.0
2021-03-23 11:00:00,191.63,192.25,190.84,192.05,20047.0,173.9322,174.4949,173.2151,174.3134,20047.0
2021-03-23 11:30:00,192.16,192.92,191.92,192.92,8637.0,174.4132,175.103,174.1954,175.103,8637.0
2021-03-23 12:00:00,192.73,193.25,191.71,192.34,9309.0,174.9306,175.4025,174.0048,174.5766,9309.0
2021-03-23 12:30:00,192.24,192.28,191.62,192.05,10903.0,174.4858,174.5221,173.9231,174.3134,10903.0
2021-03-23 13:00:00,192.04,192.33,191.32,192.2,7035.0,174.3043,174.5675,173.6508,174.4495,7035.0
2021-03-23 13:30:00,192.18,192.31,191.31,191.71,18387.0,174.4314,174.5494,173.6417,174.0048,18387.0
2021-03-23 14:00:00,191.6,192.36,191.48,192.03,9367.0,173.9049,174.5947,173.796,174.2952,9367.0
2021-03-23 14:30:00,192.1,192.17,191.49,191.79,14982.0,174.3588,174.4223,173.8051,174.0774,14982.0
2021-03-23 15:00:00,191.79,192.16,191.48,191.74,16597.0,174.0774,174.4132,173.796,174.032,16597.0
2021-03-23 15:30:00,191.62,191.63,190.11,191.59,76195.0,173.9231,173.9322,172.5525,173.8959,76195.0
2021-03-24 09:30:00,193.21,197.62,193.18,196.56,26656.0,175.3662,179.369,175.339,178.4069,26656.0
2021-03-24 10:00:00,197.0,198.25,196.9,198.02,12468.0,178.8062,179.9408,178.7155,179.732,12468.0
2021-03-24 10:30:00,197.89,199.09,197.8,198.56,9729.0,179.614,180.7032,179.5323,180.2221,9729.0
2021-03-24 11:00:00,198.87,198.87,197.23,197.46,14231.0,180.5035,180.5035,179.015,179.2237,14231.0
2021-03-24 11:30:00,197.43,197.95,197.19,197.59,7932.0,179.1965,179.6685,178.9787,179.3417,7932.0
2021-03-24 12:00:00,197.71,198.09,197.08,197.15,9298.0,179.4506,179.7955,178.8788,178.9424,9298.0
2021-03-24 12:30:00,197.14,197.85,197.04,197.85,7640.0,178.9333,179.5777,178.8425,179.5777,7640.0
2021-03-24 13:00:00,197.77,197.77,196.34,196.81,6537.0,179.5051,179.5051,178.2072,178.6338,6537.0
2021-03-24 13:30:00,197.07,197.15,196.12,196.23,6780.0,178.8698,178.9424,178.0075,178.1073,6780.0
2021-03-24 14:00:00,196.12,196.33,195.72,195.85,6568.0,178.0075,178.1981,177.6444,177.7624,6568.0
2021-03-24 14:30:00,195.86,195.86,194.89,195.26,9028.0,177.7715,177.7715,176.8911,177.2269,9028.0
2021-03-24 15:00:00,194.9,195.45,194.64,194.66,9017.0,176.9002,177.3994,176.6642,176.6823,9017.0
2021-03-24 15:30:00,194.45,194.64,193.87,194.14,44247.0,176.4917,176.6642,175.9653,176.2103,44247.0
2021-03-25 09:30:00,194.69,194.71,192.57,193.83,14140.0,176.7096,176.7277,174.7853,175.929,14140.0
2021-03-25 10:00:00,193.59,195.25,193.23,195.03,4439.0,175.7111,177.2178,175.3844,177.0182,4439.0
2021-03-25 10:30:00,195.08,195.23,193.83,194.06,3905.0,177.0635,177.1997,175.929,176.1377,3905.0
2021-03-25 11:00:00,194.02,197.46,193.83,197.46,22390.0,176.1014,179.2237,175.929,179.2237,22390.0
2021-03-25 11:30:00,197.59,198.09,196.67,198.07,5183.0,179.3417,179.7955,178.5067,179.7774,5183.0
2021-03-25 12:00:00,198.07,198.46,197.53,198.13,6595.0,179.7774,180.1314,179.2873,179.8319,6595.0
2021-03-25 12:30:00,198.45,199.25,198.34,199.22,2992.0,180.1223,180.8484,180.0225,180.8212,2992.0
2021-03-25 13:00:00,199.18,199.22,198.62,198.9,4074.0,180.7849,180.8212,180.2766,180.5307,4074.0
2021-03-25 13:30:00,198.93,199.56,198.81,199.36,4169.0,180.558,181.1298,180.4491,180.9483,4169.0
2021-03-25 14:00:00,199.35,199.64,198.53,198.89,8409.0,180.9392,181.2024,180.1949,180.5217,8409.0
2021-03-25 14:30:00,198.86,200.11,198.8,199.85,17276.0,180.4944,181.629,180.44,181.393,17276.0
2021-03-25 15:00:00,199.66,200.1,199.1,200.02,7352.0,181.2206,181.6199,180.7123,181.5473,7352.0
2021-03-25 15:30:00,199.98,200.42,199.37,200.19,52129.0,181.511,181.9104,180.9573,181.7016,52129.0
2021-03-26 09:30:00,200.64,201.5,199.32,200.78,13492.0,182.11,182.8906,180.912,182.2371,13492.0
2021-03-26 10:00:00,200.92,202.68,200.48,202.52,8165.0,182.3642,183.9616,181.9648,183.8164,8165.0
2021-03-26 10:30:00,202.49,202.56,201.64,201.91,8450.0,183.7892,183.8527,183.0177,183.2628,8450.0
2021-03-26 11:00:00,201.96,202.72,201.66,202.48,10579.0,183.3081,183.9979,183.0358,183.7801,10579.0
2021-03-26 11:30:00,202.18,202.61,201.69,202.21,6648.0,183.5078,183.8981,183.0631,183.5351,6648.0
2021-03-26 12:00:00,202.25,202.94,201.72,202.83,7239.0,183.5714,184.1976,183.0903,184.0978,7239.0
2021-03-26 12:30:00,202.94,203.34,202.64,203.09,6230.0,184.1976,184.5607,183.9253,184.3338,6230.0
2021-03-26 13:00:00,202.99,203.64,202.26,202.67,6869.0,184.243,184.833,183.5804,183.9526,6869.0
2021-03-26 13:30:00,202.67,202.81,201.76,202.29,10594.0,183.9526,184.0796,183.1266,183.6077,10594.0
2021-03-26 14:00:00,202.4,203.0,201.96,202.51,7139.0,183.7075,184.2521,183.3081,183.8073,7139.0
2021-03-26 14:30:00,202.77,203.12,202.23,202.89,7353.0,184.0433,184.361,183.5532,184.1522,7353.0
2021-03-26 15:00:00,202.84,202.89,201.55,202.5,11821.0,184.1069,184.1522,182.936,183.7983,11821.0
2021-03-26 15:30:00,202.55,203.31,201.88,203.08,24991.0,183.8436,184.5335,183.2355,184.3247,24991.0
2021-03-29 09:30:00,203.4,207.19,203.34,207.01,21002.0,184.6151,188.0551,184.5607,187.8917,21002.0
2021-03-29 10:00:00,207.19,207.59,205.86,207.03,12890.0,188.0551,188.4182,186.848,187.9099,12890.0
2021-03-29 10:30:00,206.72,206.92,205.63,206.82,10255.0,187.6285,187.8101,186.6392,187.7193,10255.0
2021-03-29 11:00:00,206.9,207.46,206.46,207.06,10934.0,187.7919,188.3002,187.3925,187.9371,10934.0
2021-03-29 11:30:00,207.04,207.52,206.66,207.28,10710.0,187.919,188.3546,187.5741,188.1368,10710.0
2021-03-29 12:00:00,207.28,207.81,206.74,207.77,16707.0,188.1368,188.6179,187.6467,188.5816,16707.0
2021-03-29 12:30:00,207.99,208.35,207.53,207.83,9274.0,188.7812,189.108,188.3637,188.636,9274.0
2021-03-29 13:00:00,207.96,208.34,207.7,207.8,17754.0,188.754,189.0989,188.518,188.6088,17754.0
2021-03-29 13:30:00,207.75,208.48,207.5,207.62,13884.0,188.5634,189.226,188.3365,188.4454,13884.0
2021-03-29 14:00:00,207.55,208.32,207.43,207.9,11061.0,188.3819,189.0808,188.273,188.6996,11061.0
2021-03-29 14:30:00,207.79,208.03,207.31,207.92,7591.0,188.5997,188.8175,188.164,188.7177,7591.0
2021-03-29 15:00:00,207.93,208.48,207.5,208.07,28651.0,188.7268,189.226,188.3365,188.8539,28651.0
2021-03-29 15:30:00,208.16,208.2,206.96,207.4,61547.0,188.9355,188.9718,187.8464,188.2457,61547.0
2021-03-30 09:30:00,207.11,207.74,205.9,206.25,15587.0,187.9825,188.5543,186.8843,187.2019,15587.0
2021-03-30 10:00:00,206.05,206.23,204.42,205.54,11690.0,187.0204,187.1838,185.5409,186.5575,11690.0
2021-03-30 10:30:00,205.34,206.08,205.01,205.01,6644.0,186.376,187.0476,186.0765,186.0765,6644.0
2021-03-30 11:00:00,204.98,205.26,204.04,204.05,8122.0,186.0492,186.3034,185.196,185.2051,8122.0
2021-03-30 11:30:00,204.19,205.4,203.93,205.03,13185.0,185.3322,186.4304,185.0962,186.0946,13185.0
2021-03-30 12:00:00,205.03,205.34,204.7,205.0,6421.0,186.0946,186.376,185.7951,186.0674,6421.0
2021-03-30 12:30:00,204.91,206.37,204.91,206.37,4819.0,185.9857,187.3109,185.9857,187.3109,4819.0
2021-03-30 13:00:00,206.15,206.16,205.33,205.53,3032.0,187.1112,187.1203,186.3669,186.5484,3032.0
2021-03-30 13:30:00,205.54,206.08,205.54,205.75,3702.0,186.5575,187.0476,186.5575,186.7481,3702.0
2021-03-30 14:00:00,205.56,206.06,205.56,205.64,5164.0,186.5757,187.0295,186.5757,186.6483,5164.0
2021-03-30 14:30:00,205.74,206.51,205.23,206.51,11370.0,186.739,187.4379,186.2761,187.4379,11370.0
2021-03-30 15:00:00,206.38,206.88,206.24,206.52,11766.0,187.3199,187.7738,187.1929,187.447,11766.0
2021-03-30 15:30:00,206.55,206.55,204.95,205.67,25254.0,187.4742,187.4742,186.022,186.6755,25254.0
2021-03-31 09:30:00,205.58,206.69,205.08,206.29,13167.0,186.5938,187.6013,186.14,187.2382,13167.0
2021-03-31 10:00:00,206.33,207.45,206.1,206.36,14904.0,187.2746,188.2911,187.0658,187.3018,14904.0
2021-03-31 10:30:00,206.37,208.07,206.28,207.7,35834.0,187.3109,188.8539,187.2292,188.518,35834.0
2021-03-31 11:00:00,207.62,207.83,205.92,205.92,21795.0,188.4454,188.636,186.9024,186.9024,21795.0
2021-03-31 11:30:00,205.82,206.64,205.75,206.36,11341.0,186.8117,187.5559,186.7481,187.3018,11341.0
2021-03-31 12:00:00,206.43,206.88,205.7,205.91,10013.0,187.3653,187.7738,186.7027,186.8933,10013.0
2021-03-31 12:30:00,205.81,206.75,205.6,206.75,5820.0,186.8026,187.6558,186.612,187.6558,5820.0
2021-03-31 13:00:00,206.76,206.79,205.44,205.59,7506.0,187.6648,187.6921,186.4667,186.6029,7506.0
2021-03-31 13:30:00,205.51,205.99,205.5,205.8,7888.0,186.5303,186.966,186.5212,186.7935,7888.0
2021-03-31 14:00:00,205.76,206.2,205.49,205.67,8094.0,186.7572,187.1566,186.5121,186.6755,8094.0
2021-03-31 14:30:00,205.61,206.61,205.61,205.79,11248.0,186.621,187.5287,186.621,186.7844,11248.0
2021-03-31 15:00:00,205.68,206.06,205.35,205.99,12809.0,186.6846,187.0295,186.3851,186.966,12809.0
2021-03-31 15:30:00,205.88,206.5,205.64,205.76,39495.0,186.8661,187.4289,186.6483,186.7572,39495.0
2021-04-01 09:30:00,206.0,206.39,203.55,203.55,10875.0,186.975,187.329,184.7513,184.7513,10875.0
2021-04-01 10:00:00,203.58,205.01,202.55,203.01,12739.0,184.7785,186.0765,183.8436,184.2612,12739.0
2021-04-01 10:30:00,202.94,203.39,202.53,203.08,11129.0,184.1976,184.6061,183.8255,184.3247,11129.0
2021-04-01 11:00:00,203.21,203.98,203.21,203.67,5595.0,184.4427,185.1416,184.4427,184.8602,5595.0
2021-04-01 11:30:00,203.65,204.16,203.5,204.16,8675.0,184.8421,185.305,184.7059,185.305,8675.0
2021-04-01 12:00:00,204.59,204.86,204.13,204.13,3562.0,185.6952,185.9403,185.2777,185.2777,3562.0
2021-04-01 12:30:00,204.26,204.58,204.06,204.13,8164.0,185.3957,185.6862,185.2142,185.2777,8164.0
2021-04-01 13:00:00,204.22,204.22,203.3,203.53,10293.0,185.3594,185.3594,184.5244,184.7331,10293.0
2021-04-01 13:30:00,203.39,204.36,203.09,203.56,8379.0,184.6061,185.4865,184.3338,184.7604,8379.0
2021-04-01 14:00:00,203.86,204.33,203.63,203.93,5195.0,185.0327,185.4593,184.8239,185.0962,5195.0
2021-04-01 14:30:00,204.04,204.44,203.91,204.18,3379.0,185.196,185.5591,185.078,185.3231,3379.0
2021-04-01 15:00:00,203.94,204.44,203.66,203.7,4698.0,185.1053,185.5591,184.8511,184.8874,4698.0
2021-04-01 15:30:00,203.81,204.32,203.31,204.23,26427.0,184.9873,185.4502,184.5335,185.3685,26427.0
2021-04-05 09:30:00,206.18,207.54,205.6,207.24,14579.0,187.1384,188.3728,186.612,188.1005,14579.0
2021-04-05 10:00:00,206.7,208.0,206.49,207.83,17847.0,187.6104,188.7903,187.4198,188.636,17847.0
2021-04-05 10:30:00,207.81,207.81,206.85,207.23,6051.0,188.6179,188.6179,187.7465,188.0914,6051.0
2021-04-05 11:00:00,207.29,207.74,206.37,206.5,13143.0,188.1459,188.5543,187.3109,187.4289,13143.0
2021-04-05 11:30:00,206.51,207.49,206.38,207.34,6591.0,187.4379,188.3274,187.3199,188.1913,6591.0
2021-04-05 12:00:00,207.21,207.81,206.72,207.2,6553.0,188.0733,188.6179,187.6285,188.0642,6553.0
2021-04-05 12:30:00,207.17,207.66,206.96,207.06,14377.0,188.037,188.4817,187.8464,187.9371,14377.0
2021-04-05 13:00:00,207.18,207.3,206.43,206.71,5139.0,188.046,188.155,187.3653,187.6195,5139.0
2021-04-05 13:30:00,206.76,206.77,205.96,206.65,4917.0,187.6648,187.6739,186.9387,187.565,4917.0
2021-04-05 14:00:00,206.7,206.7,206.11,206.16,8095.0,187.6104,187.6104,187.0749,187.1203,8095.0
2021-04-05 14:30:00,206.33,207.39,206.08,207.17,8362.0,187.2746,188.2367,187.0476,188.037,8362.0
2021-04-05 15:00:00,207.3,208.01,207.01,207.94,15740.0,188.155,188.7994,187.8917,188.7359,15740.0
2021-04-05 15:30:00,207.91,208.16,207.01,207.39,43502.0,188.7086,188.9355,187.8917,188.2367,43502.0
2021-04-06 09:30:00,206.34,208.42,206.04,208.06,15857.0,187.2836,189.1715,187.0113,188.8448,15857.0
2021-04-06 10:00:00,207.58,209.41,207.55,208.48,11624.0,188.4091,190.0701,188.3819,189.226,11624.0
2021-04-06 10:30:00,208.0,208.86,207.21,207.21,13575.0,188.7903,189.5709,188.0733,188.0733,13575.0
2021-04-06 11:00:00,207.18,207.7,206.63,207.68,7461.0,188.046,188.518,187.5468,188.4999,7461.0
2021-04-06 11:30:00,207.41,207.8,206.99,207.32,6712.0,188.2548,188.6088,187.8736,188.1731,6712.0
2021-04-06 12:00:00,207.27,207.74,207.11,207.65,8743.0,188.1277,188.5543,187.9825,188.4726,8743.0
2021-04-06 12:30:00,207.65,207.68,207.17,207.64,16230.0,188.4726,188.4999,188.037,188.4636,16230.0
2021-04-06 13:00:00,207.63,207.86,207.41,207.55,11891.0,188.4545,188.6632,188.2548,188.3819,11891.0
2021-04-06 13:30:00,207.85,207.85,207.35,207.5,4704.0,188.6542,188.6542,188.2003,188.3365,4704.0
2021-04-06 14:00:00,207.33,207.6,206.97,207.18,6126.0,188.1822,188.4273,187.8554,188.046,6126.0
2021-04-06 14:30:00,207.15,207.68,207.09,207.47,9774.0,188.0188,188.4999,187.9644,188.3093,9774.0
2021-04-06 15:00:00,207.47,207.83,207.07,207.72,6901.0,188.3093,188.636,187.9462,188.5362,6901.0
2021-04-06 15:30:00,207.94,208.03,207.3,207.45,23487.0,188.7359,188.8175,188.155,188.2911,23487.0
2021-04-07 09:30:00,207.58,207.86,206.35,206.35,9988.0,188.4091,188.6632,187.2927,187.2927,9988.0
2021-04-07 10:00:00,206.35,206.4,205.35,205.7,7563.0,187.2927,187.3381,186.3851,186.7027,7563.0
2021-04-07 10:30:00,205.72,205.95,205.44,205.68,6133.0,186.7209,186.9296,186.4667,186.6846,6133.0
2021-04-07 11:00:00,205.67,205.67,204.9,205.22,7764.0,186.6755,186.6755,185.9766,186.2671,7764.0
2021-04-07 11:30:00,205.22,205.23,204.64,204.85,11648.0,186.2671,186.2761,185.7406,185.9312,11648.0
2021-04-07 12:00:00,205.0,205.5,204.89,205.4,6568.0,186.0674,186.5212,185.9675,186.4304,6568.0
2021-04-07 12:30:00,205.38,205.62,205.34,205.5,7480.0,186.4123,186.6301,186.376,186.5212,7480.0
2021-04-07 13:00:00,205.8,206.09,205.21,205.55,34944.0,186.7935,187.0567,186.258,186.5666,34944.0
2021-04-07 13:30:00,205.42,205.68,205.15,205.64,5837.0,186.4486,186.6846,186.2035,186.6483,5837.0
2021-04-07 14:00:00,205.52,205.74,204.23,204.29,12255.0,186.5394,186.739,185.3685,185.423,12255.0
2021-04-07 14:30:00,204.58,204.87,203.76,204.16,22924.0,185.6862,185.9494,184.9419,185.305,22924.0
2021-04-07 15:00:00,204.23,204.7,204.1,204.57,7765.0,185.3685,185.7951,185.2505,185.6771,7765.0
2021-04-07 15:30:00,204.35,205.09,204.25,205.03,29202.0,185.4774,186.1491,185.3866,186.0946,29202.0
2021-04-08 09:30:00,204.2,204.83,202.83,202.87,9725.0,185.3413,185.9131,184.0978,184.1341,9725.0
2021-04-08 10:00:00,203.03,204.22,203.0,203.56,32598.0,184.2793,185.3594,184.2521,184.7604,32598.0
2021-04-08 10:30:00,203.47,204.0,203.28,203.8,7115.0,184.6787,185.1597,184.5062,184.9782,7115.0
2021-04-08 11:00:00,203.82,204.48,203.74,204.07,8853.0,184.9964,185.5954,184.9237,185.2233,8853.0
2021-04-08 11:30:00,203.93,204.52,203.93,204.33,10672.0,185.0962,185.6317,185.0962,185.4593,10672.0
2021-04-08 12:00:00,204.29,205.19,204.23,205.02,8131.0,185.423,186.2398,185.3685,186.0855,8131.0
2021-04-08 12:30:00,204.97,205.25,204.75,204.88,4113.0,186.0402,186.2943,185.8405,185.9585,4113.0
2021-04-08 13:00:00,204.95,205.17,204.92,205.06,6611.0,186.022,186.2217,185.9948,186.1218,6611.0
2021-04-08 13:30:00,205.09,205.68,204.98,205.55,4139.0,186.1491,186.6846,186.0492,186.5666,4139.0
2021-04-08 14:00:00,205.54,206.06,205.46,205.99,4119.0,186.5575,187.0295,186.4849,186.966,4119.0
2021-04-08 14:30:00,206.24,206.53,206.11,206.3,4122.0,187.1929,187.4561,187.0749,187.2473,4122.0
2021-04-08 15:00:00,206.35,206.45,206.19,206.41,4898.0,187.2927,187.3835,187.1475,187.3472,4898.0
2021-04-08 15:30:00,206.36,206.95,206.13,206.76,33093.0,187.3018,187.8373,187.093,187.6648,33093.0
2021-04-09 09:30:00,207.54,208.43,206.29,206.49,11787.0,188.3728,189.1806,187.2382,187.4198,11787.0
2021-04-09 10:00:00,206.94,206.94,205.48,206.25,4377.0,187.8282,187.8282,186.5031,187.2019,4377.0
2021-04-09 10:30:00,206.26,207.4,205.55,207.4,7370.0,187.211,188.2457,186.5666,188.2457,7370.0
2021-04-09 11:00:00,207.46,207.46,206.67,206.78,6400.0,188.3002,188.3002,187.5832,187.683,6400.0
2021-04-09 11:30:00,206.7,206.95,206.38,206.57,4747.0,187.6104,187.8373,187.3199,187.4924,4747.0
2021-04-09 12:00:00,206.55,206.74,206.2,206.31,4596.0,187.4742,187.6467,187.1566,187.2564,4596.0
2021-04-09 12:30:00,206.16,206.54,206.11,206.39,4998.0,187.1203,187.4652,187.0749,187.329,4998.0
2021-04-09 13:00:00,206.22,206.44,206.15,206.44,3594.0,187.1747,187.3744,187.1112,187.3744,3594.0
2021-04-09 13:30:00,206.29,206.29,205.65,205.65,3299.0,187.2382,187.2382,186.6574,186.6574,3299.0
2021-04-09 14:00:00,205.65,205.84,205.6,205.8,8730.0,186.6574,186.8298,186.612,186.7935,8730.0
2021-04-09 14:30:00,205.81,206.09,205.81,205.99,3026.0,186.8026,187.0567,186.8026,186.966,3026.0
2021-04-09 15:00:00,205.84,206.5,205.84,206.5,4656.0,186.8298,187.4289,186.8298,187.4289,4656.0
2021-04-09 15:30:00,206.54,207.0,206.32,206.87,22088.0,187.4652,187.8827,187.2655,187.7647,22088.0
2021-04-12 09:30:00,207.63,209.68,207.5,208.54,17804.0,188.4545,190.3152,188.3365,189.2804,17804.0
2021-04-12 10:00:00,208.47,208.83,208.06,208.56,7971.0,189.2169,189.5437,188.8448,189.2986,7971.0
2021-04-12 10:30:00,208.67,209.58,208.36,209.47,9584.0,189.3984,190.2244,189.1171,190.1246,9584.0
2021-04-12 11:00:00,209.3,209.77,208.94,209.74,7126.0,189.9703,190.3969,189.6435,190.3696,7126.0
2021-04-12 11:30:00,209.61,210.23,209.25,209.68,10802.0,190.2516,190.8144,189.9249,190.3152,10802.0
2021-04-12 12:00:00,209.69,210.01,209.25,209.53,8345.0,190.3242,190.6147,189.9249,190.179,8345.0
2021-04-12 12:30:00,209.52,210.41,209.51,209.82,9193.0,190.1699,190.9777,190.1609,190.4422,9193.0
2021-04-12 13:00:00,209.94,209.94,209.38,209.39,6103.0,190.5512,190.5512,190.0429,190.0519,6103.0
2021-04-12 13:30:00,209.47,209.65,209.12,209.5,7165.0,190.1246,190.2879,189.8069,190.1518,7165.0
2021-04-12 14:00:00,209.54,209.77,209.31,209.58,7430.0,190.1881,190.3969,189.9793,190.2244,7430.0
2021-04-12 14:30:00,209.84,210.13,209.66,209.81,3785.0,190.4604,190.7236,190.297,190.4332,3785.0
2021-04-12 15:00:00,209.86,210.08,209.66,210.08,5448.0,190.4785,190.6782,190.297,190.6782,5448.0
2021-04-12 15:30:00,210.03,210.53,209.78,210.27,22724.0,190.6328,191.0867,190.4059,190.8507,22724.0
2021-04-13 09:30:00,208.03,210.38,206.99,208.03,27167.0,188.8175,190.9505,187.8736,188.8175,27167.0
2021-04-13 10:00:00,207.94,208.62,207.3,208.25,7386.0,188.7359,189.3531,188.155,189.0172,7386.0
2021-04-13 10:30:00,208.14,208.14,207.34,207.66,9792.0,188.9174,188.9174,188.1913,188.4817,9792.0
2021-04-13 11:00:00,207.83,207.97,207.51,207.51,6811.0,188.636,188.7631,188.3456,188.3456,6811.0
2021-04-13 11:30:00,207.33,207.33,206.17,206.58,5390.0,188.1822,188.1822,187.1293,187.5015,5390.0
2021-04-13 12:00:00,206.5,206.5,205.84,205.84,7930.0,187.4289,187.4289,186.8298,186.8298,7930.0
2021-04-13 12:30:00,205.67,206.37,205.61,206.1,6166.0,186.6755,187.3109,186.621,187.0658,6166.0
2021-04-13 13:00:00,206.04,206.19,205.62,205.71,4674.0,187.0113,187.1475,186.6301,186.7118,4674.0
2021-04-13 13:30:00,205.76,206.29,205.76,206.23,2860.0,186.7572,187.2382,186.7572,187.1838,2860.0
2021-04-13 14:00:00,206.4,207.02,206.4,206.9,4551.0,187.3381,187.9008,187.3381,187.7919,4551.0
2021-04-13 14:30:00,206.8,206.82,206.61,206.74,2977.0,187.7011,187.7193,187.5287,187.6467,2977.0
2021-04-13 15:00:00,206.7,207.14,206.46,206.65,11339.0,187.6104,188.0097,187.3925,187.565,11339.0
2021-04-13 15:30:00,206.65,206.8,205.93,206.1,29448.0,187.565,187.7011,186.9115,187.0658,29448.0
2021-04-14 09:30:00,205.75,207.65,205.75,207.61,31063.0,186.7481,188.4726,186.7481,188.4363,31063.0
2021-04-14 10:00:00,207.69,208.25,207.33,207.82,25438.0,188.5089,189.0172,188.1822,188.6269,25438.0
2021-04-14 10:30:00,207.82,208.82,207.75,208.43,14273.0,188.6269,189.5346,188.5634,189.1806,14273.0
2021-04-14 11:00:00,208.34,209.5,208.11,209.5,20179.0,189.0989,190.1518,188.8902,190.1518,20179.0
2021-04-14 11:30:00,209.46,209.73,208.3,208.52,15194.0,190.1155,190.3605,189.0626,189.2623,15194.0
2021-04-14 12:00:00,208.41,208.7,208.26,208.35,17173.0,189.1625,189.4257,189.0263,189.108,17173.0
2021-04-14 12:30:00,208.48,208.53,207.93,208.17,20025.0,189.226,189.2714,188.7268,188.9446,20025.0
2021-04-14 13:00:00,208.24,209.2,207.88,209.2,14625.0,189.0082,189.8795,188.6814,189.8795,14625.0
2021-04-14 13:30:00,209.24,209.24,208.44,208.69,24383.0,189.9158,189.9158,189.1897,189.4166,24383.0
2021-04-14 14:00:00,208.74,209.07,207.94,208.35,12541.0,189.462,189.7615,188.7359,189.108,12541.0
2021-04-14 14:30:00,208.3,208.3,207.71,207.89,11184.0,189.0626,189.0626,188.5271,188.6905,11184.0
2021-04-14 15:00:00,207.72,208.38,207.22,208.38,17763.0,188.5362,189.1352,188.0824,189.1352,17763.0
2021-04-14 15:30:00,208.3,208.38,207.45,207.85,49122.0,189.0626,189.1352,188.2911,188.6542,49122.0
2021-04-15 09:30:00,207.68,207.68,206.32,206.85,16535.0,188.4999,188.4999,187.2655,187.7465,16535.0
2021-04-15 10:00:00,207.08,207.78,207.0,207.41,12415.0,187.9553,188.5906,187.8827,188.2548,12415.0
2021-04-15 10:30:00,207.46,207.71,207.11,207.63,7113.0,188.3002,188.5271,187.9825,188.4545,7113.0
2021-04-15 11:00:00,207.76,208.01,207.44,207.69,6682.0,188.5725,188.7994,188.282,188.5089,6682.0
2021-04-15 11:30:00,207.75,207.9,207.5,207.84,7310.0,188.5634,188.6996,188.3365,188.6451,7310.0
2021-04-15 12:00:00,207.85,207.87,207.65,207.78,12200.0,188.6542,188.6723,188.4726,188.5906,12200.0
2021-04-15 12:30:00,207.75,208.17,207.65,207.74,12023.0,188.5634,188.9446,188.4726,188.5543,12023.0
2021-04-15 13:00:00,207.81,207.93,207.71,207.71,9777.0,188.6179,188.7268,188.5271,188.5271,9777.0
2021-04-15 13:30:00,207.55,207.78,207.5,207.64,4820.0,188.3819,188.5906,188.3365,188.4636,4820.0
2021-04-15 14:00:00,207.74,208.29,207.62,208.28,13300.0,188.5543,189.0535,188.4454,189.0445,13300.0
2021-04-15 14:30:00,208.4,208.67,207.8,208.22,26177.0,189.1534,189.3984,188.6088,188.99,26177.0
2021-04-15 15:00:00,208.3,208.61,208.17,208.53,9717.0,189.0626,189.344,188.9446,189.2714,9717.0
2021-04-15 15:30:00,208.55,208.57,208.26,208.49,42282.0,189.2895,189.3077,189.0263,189.2351,42282.0
2021-04-16 09:30:00,209.81,210.0,207.69,208.37,20666.0,190.4332,190.6056,188.5089,189.1261,20666.0
2021-04-16 10:00:00,207.85,207.97,206.94,207.57,5808.0,188.6542,188.7631,187.8282,188.4,5808.0
2021-04-16 10:30:00,207.74,208.3,207.52,208.3,6286.0,188.5543,189.0626,188.3546,189.0626,6286.0
2021-04-16 11:00:00,208.61,208.92,207.67,208.3,7953.0,189.344,189.6254,188.4908,189.0626,7953.0
2021-04-16 11:30:00,208.22,208.46,207.74,207.85,8237.0,188.99,189.2078,188.5543,188.6542,8237.0
2021-04-16 12:00:00,207.85,207.85,207.02,207.06,3126.0,188.6542,188.6542,187.9008,187.9371,3126.0
2021-04-16 12:30:00,207.0,207.19,206.59,206.74,8902.0,187.8827,188.0551,187.5105,187.6467,8902.0
2021-04-16 13:00:00,206.7,206.8,206.45,206.45,3948.0,187.6104,187.7011,187.3835,187.3835,3948.0
2021-04-16 13:30:00,206.43,206.54,206.18,206.53,9474.0,187.3653,187.4652,187.1384,187.4561,9474.0
2021-04-16 14:00:00,206.59,207.37,206.44,206.99,7540.0,187.5105,188.2185,187.3744,187.8736,7540.0
2021-04-16 14:30:00,206.98,207.6,206.98,207.38,5333.0,187.8645,188.4273,187.8645,188.2276,5333.0
2021-04-16 15:00:00,207.5,207.85,207.36,207.67,6553.0,188.3365,188.6542,188.2094,188.4908,6553.0
2021-04-16 15:30:00,207.69,208.21,207.6,208.07,32660.0,188.5089,188.9809,188.4273,188.8539,32660.0
2021-04-19 09:30:00,209.14,209.14,206.0,206.05,8090.0,189.825,189.825,186.975,187.0204,8090.0
2021-04-19 10:00:00,205.97,208.84,205.83,208.72,10662.0,186.9478,189.5527,186.8207,189.4438,10662.0
2021-04-19 10:30:00,208.7,208.7,207.76,208.41,9917.0,189.4257,189.4257,188.5725,189.1625,9917.0
2021-04-19 11:00:00,208.48,209.48,208.4,209.19,11098.0,189.226,190.1336,189.1534,189.8704,11098.0
2021-04-19 11:30:00,209.2,209.4,208.87,209.39,9725.0,189.8795,190.061,189.58,190.0519,9725.0
2021-04-19 12:00:00,209.49,210.1,209.15,209.78,11365.0,190.1427,190.6964,189.8341,190.4059,11365.0
2021-04-19 12:30:00,209.66,210.29,209.65,210.29,21448.0,190.297,190.8688,190.2879,190.8688,21448.0
2021-04-19 13:00:00,210.36,210.72,210.12,210.33,25255.0,190.9324,191.2591,190.7145,190.9051,25255.0
2021-04-19 13:30:00,210.28,210.31,209.41,209.65,5462.0,190.8598,190.887,190.0701,190.2879,5462.0
2021-04-19 14:00:00,209.75,210.2,209.75,210.2,5788.0,190.3787,190.7871,190.3787,190.7871,5788.0
2021-04-19 14:30:00,210.2,210.74,210.11,210.22,11484.0,190.7871,191.2773,190.7055,190.8053,11484.0
2021-04-19 15:00:00,210.16,210.42,209.61,209.71,7729.0,190.7508,190.9868,190.2516,190.3424,7729.0
2021-04-19 15:30:00,209.61,210.1,209.55,209.85,27814.0,190.2516,190.6964,190.1972,190.4695,27814.0
2021-04-20 09:30:00,209.62,210.0,208.56,209.18,7573.0,190.2607,190.6056,189.2986,189.8613,7573.0
2021-04-20 10:00:00,209.03,209.24,208.74,208.88,4562.0,189.7252,189.9158,189.462,189.589,4562.0
2021-04-20 10:30:00,208.72,209.13,208.12,209.13,8532.0,189.4438,189.816,188.8992,189.816,8532.0
2021-04-20 11:00:00,208.89,208.89,207.88,208.02,4293.0,189.5981,189.5981,188.6814,188.8085,4293.0
2021-04-20 11:30:00,207.97,208.06,207.29,207.87,9453.0,188.7631,188.8448,188.1459,188.6723,9453.0
2021-04-20 12:00:00,207.76,208.28,207.54,208.28,3408.0,188.5725,189.0445,188.3728,189.0445,3408.0
2021-04-20 12:30:00,208.22,208.28,207.1,207.67,5463.0,188.99,189.0445,187.9734,188.4908,5463.0
2021-04-20 13:00:00,207.53,207.83,207.23,207.66,4648.0,188.3637,188.636,188.0914,188.4817,4648.0
2021-04-20 13:30:00,207.26,207.41,206.9,207.36,6659.0,188.1187,188.2548,187.7919,188.2094,6659.0
2021-04-20 14:00:00,207.25,207.25,206.67,206.77,4276.0,188.1096,188.1096,187.5832,187.6739,4276.0
2021-04-20 14:30:00,206.77,206.85,206.22,206.25,8563.0,187.6739,187.7465,187.1747,187.2019,8563.0
2021-04-20 15:00:00,206.2,206.91,205.96,206.66,9175.0,187.1566,187.801,186.9387,187.5741,9175.0
2021-04-20 15:30:00,206.66,207.61,206.52,207.49,41288.0,187.5741,188.4363,187.447,188.3274,41288.0
2021-04-21 09:30:00,207.52,208.8,207.25,208.32,7283.0,188.3546,189.5164,188.1096,189.0808,7283.0
2021-04-21 10:00:00,208.47,209.5,208.47,208.54,6036.0,189.2169,190.1518,189.2169,189.2804,6036.0
2021-04-21 10:30:00,208.78,209.49,208.78,209.2,5365.0,189.4983,190.1427,189.4983,189.8795,5365.0
2021-04-21 11:00:00,209.14,209.41,208.86,209.13,9379.0,189.825,190.0701,189.5709,189.816,9379.0
2021-04-21 11:30:00,209.08,209.14,208.54,208.91,4505.0,189.7706,189.825,189.2804,189.6163,4505.0
2021-04-21 12:00:00,208.93,209.19,208.28,208.28,3901.0,189.6344,189.8704,189.0445,189.0445,3901.0
2021-04-21 12:30:00,208.31,208.73,208.28,208.68,3127.0,189.0717,189.4529,189.0445,189.4075,3127.0
2021-04-21 13:00:00,208.71,209.16,208.44,208.92,23502.0,189.4347,189.8432,189.1897,189.6254,23502.0
2021-04-21 13:30:00,209.04,209.27,208.67,209.22,16606.0,189.7343,189.943,189.3984,189.8976,16606.0
2021-04-21 14:00:00,209.24,209.34,209.1,209.2,6685.0,189.9158,190.0066,189.7887,189.8795,6685.0
2021-04-21 14:30:00,209.34,209.45,208.95,209.17,9778.0,190.0066,190.1064,189.6526,189.8523,9778.0
2021-04-21 15:00:00,209.27,209.27,208.4,208.68,23745.0,189.943,189.943,189.1534,189.4075,23745.0
2021-04-21 15:30:00,208.68,209.1,207.97,208.49,55070.0,189.4075,189.7887,188.7631,189.2351,55070.0
2021-04-22 09:30:00,208.08,209.84,208.08,208.67,11432.0,188.8629,190.4604,188.8629,189.3984,11432.0
2021-04-22 10:00:00,208.39,209.06,206.89,206.9,6196.0,189.1443,189.7524,187.7828,187.7919,6196.0
2021-04-22 10:30:00,207.07,207.73,206.89,207.54,4445.0,187.9462,188.5453,187.7828,188.3728,4445.0
2021-04-22 11:00:00,207.88,208.57,207.68,208.42,9986.0,188.6814,189.3077,188.4999,189.1715,9986.0
2021-04-22 11:30:00,208.55,208.55,207.87,208.19,4439.0,189.2895,189.2895,188.6723,188.9628,4439.0
2021-04-22 12:00:00,208.08,208.19,207.74,207.77,3345.0,188.8629,188.9628,188.5543,188.5816,3345.0
2021-04-22 12:30:00,207.79,207.97,207.6,207.73,3518.0,188.5997,188.7631,188.4273,188.5453,3518.0
2021-04-22 13:00:00,207.78,207.78,205.62,206.44,33359.0,188.5906,188.5906,186.6301,187.3744,33359.0
2021-04-22 13:30:00,206.5,207.0,204.8,204.96,26484.0,187.4289,187.8827,185.8859,186.0311,26484.0
2021-04-22 14:00:00,204.88,205.59,204.72,205.06,14052.0,185.9585,186.6029,185.8132,186.1218,14052.0
2021-04-22 14:30:00,204.95,205.28,204.64,204.8,12675.0,186.022,186.3215,185.7406,185.8859,12675.0
2021-04-22 15:00:00,204.78,204.79,204.0,204.06,15075.0,185.8677,185.8768,185.1597,185.2142,15075.0
2021-04-22 15:30:00,204.14,204.98,203.62,204.01,65760.0,185.2868,186.0492,184.8148,185.1688,65760.0
2021-04-23 09:30:00,205.01,205.43,204.4,205.01,8107.0,186.0765,186.4577,185.5228,186.0765,8107.0
2021-04-23 10:00:00,205.09,205.78,204.68,205.23,7079.0,186.1491,186.7753,185.7769,186.2761,7079.0
2021-04-23 10:30:00,205.58,205.87,204.6,205.29,8403.0,186.5938,186.857,185.7043,186.3306,8403.0
2021-04-23 11:00:00,205.33,205.51,204.91,205.22,8363.0,186.3669,186.5303,185.9857,186.2671,8363.0
2021-04-23 11:30:00,205.2,205.55,204.42,204.53,7997.0,186.2489,186.5666,185.5409,185.6408,7997.0
2021-04-23 12:00:00,204.56,205.05,204.37,204.62,10716.0,185.668,186.1128,185.4956,185.7225,10716.0
2021-04-23 12:30:00,204.6,205.23,204.49,205.23,5476.0,185.7043,186.2761,185.6045,186.2761,5476.0
2021-04-23 13:00:00,205.08,205.97,204.81,205.97,9984.0,186.14,186.9478,185.8949,186.9478,9984.0
2021-04-23 13:30:00,206.06,206.16,205.66,205.67,8275.0,187.0295,187.1203,186.6664,186.6755,8275.0
2021-04-23 14:00:00,205.7,206.34,205.7,206.2,6964.0,186.7027,187.2836,186.7027,187.1566,6964.0
2021-04-23 14:30:00,206.14,206.54,206.14,206.54,4850.0,187.1021,187.4652,187.1021,187.4652,4850.0
2021-04-23 15:00:00,206.65,207.18,206.6,206.67,14384.0,187.565,188.046,187.5196,187.5832,14384.0
2021-04-23 15:30:00,206.68,206.81,205.97,206.21,38206.0,187.5922,187.7102,186.9478,187.1656,38206.0
2021-04-26 09:30:00,207.36,207.77,205.52,206.48,8638.0,188.2094,188.5816,186.5394,187.4107,8638.0
2021-04-26 10:00:00,206.47,208.09,206.42,206.74,9481.0,187.4016,188.872,187.3562,187.6467,9481.0
2021-04-26 10:30:00,206.84,207.01,206.42,207.0,5289.0,187.7375,187.8917,187.3562,187.8827,5289.0
2021-04-26 11:00:00,206.92,207.13,206.62,206.92,6562.0,187.8101,188.0007,187.5378,187.8101,6562.0
2021-04-26 11:30:00,206.99,207.07,206.62,206.98,13396.0,187.8736,187.9462,187.5378,187.8645,13396.0
2021-04-26 12:00:00,207.01,207.28,206.87,207.22,9797.0,187.8917,188.1368,187.7647,188.0824,9797.0
2021-04-26 12:30:00,207.29,207.37,206.79,206.93,9645.0,188.1459,188.2185,187.6921,187.8191,9645.0
2021-04-26 13:00:00,206.91,206.91,206.33,206.77,5207.0,187.801,187.801,187.2746,187.6739,5207.0
2021-04-26 13:30:00,206.73,207.65,206.55,207.34,15688.0,187.6376,188.4726,187.4742,188.1913,15688.0
2021-04-26 14:00:00,207.42,207.49,207.09,207.44,8010.0,188.2639,188.3274,187.9644,188.282,8010.0
2021-04-26 14:30:00,207.29,207.46,207.03,207.03,9121.0,188.1459,188.3002,187.9099,187.9099,9121.0
2021-04-26 15:00:00,207.31,207.32,206.93,206.93,9676.0,188.164,188.1731,187.8191,187.8191,9676.0
2021-04-26 15:30:00,206.75,207.16,206.54,206.99,41491.0,187.6558,188.0279,187.4652,187.8736,41491.0
2021-04-27 09:30:00,206.75,208.93,206.46,208.09,16082.0,187.6558,189.6344,187.3925,188.872,16082.0
2021-04-27 10:00:00,208.0,208.43,207.57,208.26,8730.0,188.7903,189.1806,188.4,189.0263,8730.0
2021-04-27 10:30:00,208.26,209.16,208.23,208.88,18289.0,189.0263,189.8432,188.9991,189.589,18289.0
2021-04-27 11:00:00,208.63,208.87,207.55,207.55,28434.0,189.3621,189.58,188.3819,188.3819,28434.0
2021-04-27 11:30:00,207.56,208.61,207.56,208.47,5447.0,188.391,189.344,188.391,189.2169,5447.0
2021-04-27 12:00:00,208.53,208.61,208.14,208.3,5055.0,189.2714,189.344,188.9174,189.0626,5055.0
2021-04-27 12:30:00,207.99,207.99,207.01,207.29,1394.0,188.7812,188.7812,187.8917,188.1459,1394.0
2021-04-27 13:00:00,207.61,207.61,207.2,207.35,2892.0,188.4363,188.4363,188.0642,188.2003,2892.0
2021-04-27 13:30:00,207.63,207.67,207.33,207.67,2162.0,188.4545,188.4908,188.1822,188.4908,2162.0
2021-04-27 14:00:00,207.62,207.88,207.38,207.59,3843.0,188.4454,188.6814,188.2276,188.4182,3843.0
2021-04-27 14:30:00,207.54,207.71,207.37,207.38,3443.0,188.3728,188.5271,188.2185,188.2276,3443.0
2021-04-27 15:00:00,207.41,208.09,207.33,207.4,6256.0,188.2548,188.872,188.1822,188.2457,6256.0
2021-04-27 15:30:00,207.55,208.05,207.08,207.45,48513.0,188.3819,188.8357,187.9553,188.2911,48513.0
2021-04-28 09:30:00,206.75,209.42,206.75,209.42,13664.0,187.6558,190.0792,187.6558,190.0792,13664.0
2021-04-28 10:00:00,208.94,208.94,207.89,207.96,2156.0,189.6435,189.6435,188.6905,188.754,2156.0
2021-04-28 10:30:00,208.59,209.96,208.59,209.96,5197.0,189.3258,190.5693,189.3258,190.5693,5197.0
2021-04-28 11:00:00,209.86,210.41,209.79,210.41,11260.0,190.4785,190.9777,190.415,190.9777,11260.0
2021-04-28 11:30:00,210.44,210.44,209.64,209.79,5591.0,191.005,191.005,190.2789,190.415,5591.0
2021-04-28 12:00:00,209.82,210.32,209.29,210.32,4520.0,190.4422,190.8961,189.9612,190.8961,4520.0
2021-04-28 12:30:00,209.81,210.04,209.54,209.9,3500.0,190.4332,190.6419,190.1881,190.5148,3500.0
2021-04-28 13:00:00,209.81,210.11,209.7,210.1,4882.0,190.4332,190.7055,190.3333,190.6964,4882.0
2021-04-28 13:30:00,209.98,210.56,209.85,210.13,16955.0,190.5875,191.1139,190.4695,190.7236,16955.0
2021-04-28 14:00:00,210.34,210.54,209.9,209.97,3637.0,190.9142,191.0957,190.5148,190.5784,3637.0
2021-04-28 14:30:00,210.1,210.25,209.57,209.67,4119.0,190.6964,190.8325,190.2153,190.3061,4119.0
2021-04-28 15:00:00,209.84,209.94,209.14,209.61,6777.0,190.4604,190.5512,189.825,190.2516,6777.0
2021-04-28 15:30:00,209.55,210.27,209.38,210.24,30281.0,190.1972,190.8507,190.0429,190.8234,30281.0
2021-04-29 09:30:00,210.93,213.97,210.93,213.42,23524.0,191.4497,194.209,191.4497,193.7098,23524.0
2021-04-29 10:00:00,213.33,213.82,212.17,212.43,4812.0,193.6281,194.0728,192.5752,192.8112,4812.0
2021-04-29 10:30:00,212.68,213.19,212.51,212.6,8872.0,193.0381,193.501,192.8838,192.9655,8872.0
2021-04-29 11:00:00,212.73,214.36,212.64,214.09,13637.0,193.0835,194.5629,193.0018,194.3179,13637.0
2021-04-29 11:30:00,213.94,214.1,212.79,213.1,9719.0,194.1817,194.327,193.1379,193.4193,9719.0
2021-04-29 12:00:00,213.17,213.44,212.4,213.02,5803.0,193.4828,193.7279,192.784,193.3467,5803.0
2021-04-29 12:30:00,213.03,213.48,212.82,213.48,5017.0,193.3558,193.7642,193.1652,193.7642,5017.0
2021-04-29 13:00:00,213.43,213.87,213.0,213.6,9088.0,193.7188,194.1182,193.3285,193.8731,9088.0
2021-04-29 13:30:00,213.62,213.73,213.18,213.39,5938.0,193.8913,193.9911,193.4919,193.6825,5938.0
2021-04-29 14:00:00,213.5,213.85,213.37,213.73,5251.0,193.7824,194.1,193.6644,193.9911,5251.0
2021-04-29 14:30:00,213.81,214.43,213.74,213.99,7204.0,194.0637,194.6265,194.0002,194.2271,7204.0
2021-04-29 15:00:00,213.99,214.36,213.72,213.83,8872.0,194.2271,194.5629,193.9821,194.0819,8872.0
2021-04-29 15:30:00,213.81,213.99,212.81,213.09,51587.0,194.0637,194.2271,193.1561,193.4102,51587.0
2021-04-30 09:30:00,212.04,212.75,211.98,212.71,4926.0,192.4572,193.1016,192.4027,193.0653,4926.0
2021-04-30 10:00:00,212.47,213.18,211.54,211.76,9478.0,192.8475,193.4919,192.0034,192.2031,9478.0
2021-04-30 10:30:00,211.35,211.62,210.76,211.33,4150.0,191.8309,192.076,191.2954,191.8128,4150.0
2021-04-30 11:00:00,211.35,212.12,211.34,212.11,2091.0,191.8309,192.5298,191.8219,192.5207,2091.0
2021-04-30 11:30:00,211.98,211.98,211.17,211.3,3076.0,192.4027,192.4027,191.6676,191.7856,3076.0
2021-04-30 12:00:00,211.06,211.95,211.03,211.95,2448.0,191.5677,192.3755,191.5405,192.3755,2448.0
2021-04-30 12:30:00,211.91,212.33,211.31,211.41,3254.0,192.3392,192.7204,191.7946,191.8854,3254.0
2021-04-30 13:00:00,211.34,212.42,211.34,212.31,4641.0,191.8219,192.8021,191.8219,192.7023,4641.0
2021-04-30 13:30:00,212.23,212.67,212.01,212.17,5407.0,192.6297,193.029,192.43,192.5752,5407.0
2021-04-30 14:00:00,211.97,212.75,211.97,212.61,6408.0,192.3937,193.1016,192.3937,192.9746,6408.0
2021-04-30 14:30:00,212.54,212.98,212.35,212.79,9234.0,192.911,193.3104,192.7386,193.1379,9234.0
2021-04-30 15:00:00,212.76,213.24,212.53,213.1,7165.0,193.1107,193.5464,192.902,193.4193,7165.0
2021-04-30 15:30:00,213.1,213.1,211.85,212.33,39737.0,193.4193,193.4193,192.2848,192.7204,39737.0
2021-05-03 09:30:00,213.21,214.28,212.73,213.31,4623.0,193.5192,194.4903,193.0835,193.6099,4623.0
2021-05-03 10:00:00,213.27,213.27,211.4,212.45,6429.0,193.5736,193.5736,191.8763,192.8293,6429.0
2021-05-03 10:30:00,212.43,213.15,212.33,213.15,1903.0,192.8112,193.4647,192.7204,193.4647,1903.0
2021-05-03 11:00:00,213.17,214.05,212.93,213.75,3275.0,193.4828,194.2816,193.265,194.0093,3275.0
2021-05-03 11:30:00,213.98,214.13,213.6,213.86,6875.0,194.218,194.3542,193.8731,194.1091,6875.0
2021-05-03 12:00:00,213.82,214.13,213.64,213.97,3795.0,194.0728,194.3542,193.9094,194.209,3795.0
2021-05-03 12:30:00,213.96,214.86,213.93,214.86,2582.0,194.1999,195.0168,194.1727,195.0168,2582.0
2021-05-03 13:00:00,214.71,214.97,214.33,214.97,1452.0,194.8806,195.1166,194.5357,195.1166,1452.0
2021-05-03 13:30:00,214.95,215.25,214.88,215.15,3359.0,195.0985,195.3708,195.0349,195.28,3359.0
2021-05-03 14:00:00,215.14,215.63,214.74,215.63,4832.0,195.2709,195.7157,194.9079,195.7157,4832.0
2021-05-03 14:30:00,215.65,216.0,215.45,215.48,8549.0,195.7338,196.0515,195.5523,195.5795,8549.0
2021-05-03 15:00:00,215.22,216.1,215.14,215.86,13494.0,195.3435,196.1422,195.2709,195.9244,13494.0
2021-05-03 15:30:00,215.76,215.76,214.44,215.17,32130.0,195.8337,195.8337,194.6356,195.2981,32130.0
2021-05-04 09:30:00,214.57,216.25,213.97,214.94,7830.0,194.7536,196.2784,194.209,195.0894,7830.0
2021-05-04 10:00:00,214.71,214.87,213.54,213.97,7250.0,194.8806,195.0258,193.8187,194.209,7250.0
2021-05-04 10:30:00,214.07,214.59,213.63,213.9,6103.0,194.2997,194.7717,193.9004,194.1454,6103.0
2021-05-04 11:00:00,213.94,214.0,213.4,213.85,13160.0,194.1817,194.2362,193.6916,194.1,13160.0
2021-05-04 11:30:00,213.84,214.5,213.84,214.23,6501.0,194.091,194.69,194.091,194.445,6501.0
2021-05-04 12:00:00,214.41,214.92,214.23,214.84,7533.0,194.6083,195.0712,194.445,194.9986,7533.0
2021-05-04 12:30:00,214.83,215.04,214.26,214.26,4931.0,194.9895,195.1801,194.4722,194.4722,4931.0
2021-05-04 13:00:00,214.29,214.84,214.15,214.84,1628.0,194.4994,194.9986,194.3723,194.9986,1628.0
2021-05-04 13:30:00,214.94,214.94,214.56,214.92,5104.0,195.0894,195.0894,194.7445,195.0712,5104.0
2021-05-04 14:00:00,214.8,215.34,214.7,214.9,4615.0,194.9623,195.4524,194.8715,195.0531,4615.0
2021-05-04 14:30:00,215.12,215.2,214.82,215.03,5256.0,195.2528,195.3254,194.9805,195.1711,5256.0
2021-05-04 15:00:00,214.92,214.97,214.4,214.52,7470.0,195.0712,195.1166,194.5993,194.7082,7470.0
2021-05-04 15:30:00,214.54,214.83,213.9,214.39,36954.0,194.7263,194.9895,194.1454,194.5902,36954.0
2021-05-05 09:30:00,214.03,214.03,209.74,210.09,15449.0,194.2634,194.2634,190.3696,190.6873,15449.0
2021-05-05 10:00:00,210.44,211.43,210.02,210.4,16242.0,191.005,191.9035,190.6238,190.9687,16242.0
2021-05-05 10:30:00,210.28,211.2,209.93,210.78,8747.0,190.8598,191.6948,190.5421,191.3136,8747.0
2021-05-05 11:00:00,210.94,212.98,210.75,212.72,8219.0,191.4588,193.3104,191.2863,193.0744,8219.0
2021-05-05 11:30:00,212.67,212.67,211.7,211.75,6089.0,193.029,193.029,192.1486,192.194,6089.0
2021-05-05 12:00:00,211.85,212.49,211.85,212.47,12884.0,192.2848,192.8656,192.2848,192.8475,12884.0
2021-05-05 12:30:00,212.22,212.71,212.2,212.24,6365.0,192.6206,193.0653,192.6024,192.6387,6365.0
2021-05-05 13:00:00,212.44,212.62,212.28,212.53,4790.0,192.8203,192.9836,192.675,192.902,4790.0
2021-05-05 13:30:00,212.28,212.73,212.28,212.66,4300.0,192.675,193.0835,192.675,193.0199,4300.0
2021-05-05 14:00:00,212.79,213.0,212.66,212.96,5189.0,193.1379,193.3285,193.0199,193.2922,5189.0
2021-05-05 14:30:00,213.08,213.48,213.03,213.38,15531.0,193.4012,193.7642,193.3558,193.6735,15531.0
2021-05-05 15:00:00,213.45,214.25,213.31,214.24,12022.0,193.737,194.4631,193.6099,194.454,12022.0
2021-05-05 15:30:00,214.22,214.28,212.74,213.23,71638.0,194.4359,194.4903,193.0926,193.5373,71638.0
2021-05-06 09:30:00,214.74,218.83,214.64,217.8,44740.0,194.9079,198.6201,194.8171,197.6852,44740.0
2021-05-06 10:00:00,217.47,221.29,217.44,219.34,46258.0,197.3857,200.8529,197.3585,199.083,46258.0
2021-05-06 10:30:00,220.13,221.77,220.13,221.2,12346.0,199.8001,201.2886,199.8001,200.7712,12346.0
2021-05-06 11:00:00,221.44,222.99,221.08,222.54,15375.0,200.9891,202.3959,200.6623,201.9875,15375.0
2021-05-06 11:30:00,221.94,222.31,221.0,221.0,16502.0,201.4429,201.7787,200.5897,200.5897,16502.0
2021-05-06 12:00:00,220.99,222.13,220.73,220.9,11590.0,200.5806,201.6154,200.3446,200.4989,11590.0
2021-05-06 12:30:00,220.81,221.28,219.96,220.2,12802.0,200.4173,200.8439,199.6458,199.8636,12802.0
2021-05-06 13:00:00,220.09,220.99,219.47,220.39,14281.0,199.7638,200.5806,199.201,200.0361,14281.0
2021-05-06 13:30:00,220.44,220.62,219.88,220.1,10166.0,200.0814,200.2448,199.5732,199.7728,10166.0
2021-05-06 14:00:00,219.88,219.88,217.39,217.49,25240.0,199.5732,199.5732,197.3131,197.4039,25240.0
2021-05-06 14:30:00,217.74,218.01,215.24,215.86,26799.0,197.6308,197.8759,195.3617,195.9244,26799.0
2021-05-06 15:00:00,215.95,217.01,215.76,216.78,24056.0,196.0061,196.9682,195.8337,196.7594,24056.0
2021-05-06 15:30:00,216.75,218.37,215.94,218.09,65066.0,196.7322,198.2026,195.997,197.9485,65066.0
2021-05-07 09:30:00,216.32,216.89,215.21,216.08,7058.0,196.3419,196.8593,195.3344,196.1241,7058.0
2021-05-07 10:00:00,216.14,216.44,215.97,216.44,2167.0,196.1786,196.4508,196.0243,196.4508,2167.0
2021-05-07 10:30:00,216.6,217.16,216.52,216.85,3906.0,196.5961,197.1044,196.5235,196.823,3906.0
2021-05-07 11:00:00,216.67,216.87,216.29,216.29,3192.0,196.6596,196.8411,196.3147,196.3147,3192.0
2021-05-07 11:30:00,216.38,216.43,215.03,215.18,2786.0,196.3964,196.4418,195.1711,195.3072,2786.0
2021-05-07 12:00:00,215.0,215.63,214.68,215.11,4860.0,195.1438,195.7157,194.8534,195.2437,4860.0
2021-05-07 12:30:00,215.63,215.75,215.11,215.53,3599.0,195.7157,195.8246,195.2437,195.6249,3599.0
2021-05-07 13:00:00,215.53,216.51,215.53,216.33,5569.0,195.6249,196.5144,195.6249,196.351,5569.0
2021-05-07 13:30:00,216.46,216.59,215.81,215.81,8119.0,196.469,196.587,195.879,195.879,8119.0
2021-05-07 14:00:00,215.88,217.59,215.73,217.56,13913.0,195.9426,197.4946,195.8064,197.4674,13913.0
2021-05-07 14:30:00,217.62,217.82,216.13,216.13,4603.0,197.5219,197.7034,196.1695,196.1695,4603.0
2021-05-07 15:00:00,216.46,216.92,216.21,216.74,3754.0,196.469,196.8865,196.2421,196.7231,3754.0
2021-05-07 15:30:00,216.76,217.34,216.22,216.98,34461.0,196.7413,197.2677,196.2512,196.941,34461.0
2021-05-10 09:30:00,218.96,220.6,218.2,220.6,16810.0,198.7381,200.2267,198.0483,200.2267,16810.0
2021-05-10 10:00:00,220.43,222.52,220.43,222.34,8972.0,200.0724,201.9693,200.0724,201.806,8972.0
2021-05-10 10:30:00,222.17,222.47,221.35,222.05,10848.0,201.6517,201.924,200.9074,201.5427,10848.0
2021-05-10 11:00:00,222.02,223.34,222.02,223.34,12120.0,201.5155,202.7136,201.5155,202.7136,12120.0
2021-05-10 11:30:00,223.27,223.27,222.47,222.67,5608.0,202.6501,202.6501,201.924,202.1055,5608.0
2021-05-10 12:00:00,222.66,222.75,222.07,222.6,4627.0,202.0964,202.1781,201.5609,202.0419,4627.0
2021-05-10 12:30:00,222.99,223.79,222.23,222.37,18687.0,202.3959,203.122,201.7061,201.8332,18687.0
2021-05-10 13:00:00,222.55,222.76,221.71,221.93,7568.0,201.9966,202.1872,201.2341,201.4338,7568.0
2021-05-10 13:30:00,221.97,222.47,221.94,222.43,5761.0,201.4701,201.924,201.4429,201.8876,5761.0
2021-05-10 14:00:00,222.37,222.71,221.13,221.47,14567.0,201.8332,202.1418,200.7077,201.0163,14567.0
2021-05-10 14:30:00,221.52,221.53,220.11,220.9,10036.0,201.0617,201.0708,199.7819,200.4989,10036.0
2021-05-10 15:00:00,220.89,220.89,220.17,220.29,5192.0,200.4899,200.4899,199.8364,199.9453,5192.0
2021-05-10 15:30:00,220.22,220.22,219.05,219.45,25779.0,199.8818,199.8818,198.8198,199.1829,25779.0
2021-05-11 09:30:00,218.36,218.36,216.49,217.03,11099.0,198.1935,198.1935,196.4962,196.9864,11099.0
2021-05-11 10:00:00,217.5,217.97,215.1,215.34,4623.0,197.413,197.8395,195.2346,195.4524,4623.0
2021-05-11 10:30:00,215.12,215.4,213.52,213.82,11233.0,195.2528,195.5069,193.8005,194.0728,11233.0
2021-05-11 11:00:00,213.94,214.25,212.84,214.02,13487.0,194.1817,194.4631,193.1833,194.2543,13487.0
2021-05-11 11:30:00,214.19,214.81,213.77,214.81,7321.0,194.4086,194.9714,194.0274,194.9714,7321.0
2021-05-11 12:00:00,214.25,214.41,213.93,214.22,8010.0,194.4631,194.6083,194.1727,194.4359,8010.0
2021-05-11 12:30:00,214.0,214.2,213.0,213.24,6335.0,194.2362,194.4177,193.3285,193.5464,6335.0
2021-05-11 13:00:00,213.27,213.59,213.16,213.27,4151.0,193.5736,193.8641,193.4738,193.5736,4151.0
2021-05-11 13:30:00,213.49,214.39,213.36,214.2,4550.0,193.7733,194.5902,193.6553,194.4177,4550.0
2021-05-11 14:00:00,214.62,215.07,214.13,214.67,5363.0,194.7989,195.2074,194.3542,194.8443,5363.0
2021-05-11 14:30:00,214.54,214.54,213.73,214.41,3886.0,194.7263,194.7263,193.9911,194.6083,3886.0
2021-05-11 15:00:00,214.4,214.86,214.03,214.68,3660.0,194.5993,195.0168,194.2634,194.8534,3660.0
2021-05-11 15:30:00,214.57,214.78,213.66,214.63,19400.0,194.7536,194.9442,193.9276,194.808,19400.0
2021-05-12 09:30:00,215.84,216.15,214.43,215.92,5553.0,195.9063,196.1876,194.6265,195.9789,5553.0
2021-05-12 10:00:00,215.97,216.83,215.59,216.18,4498.0,196.0243,196.8048,195.6794,196.2149,4498.0
2021-05-12 10:30:00,216.23,217.28,215.84,216.99,12722.0,196.2602,197.2133,195.9063,196.9501,12722.0
2021-05-12 11:00:00,217.02,217.14,215.16,215.72,5656.0,196.9773,197.0862,195.2891,195.7973,5656.0
2021-05-12 11:30:00,215.67,215.92,214.49,214.5,2100.0,195.752,195.9789,194.6809,194.69,2100.0
2021-05-12 12:00:00,214.51,214.67,214.02,214.38,4121.0,194.6991,194.8443,194.2543,194.5811,4121.0
2021-05-12 12:30:00,214.19,214.62,214.1,214.1,2743.0,194.4086,194.7989,194.327,194.327,2743.0
2021-05-12 13:00:00,214.06,214.78,214.01,214.32,3158.0,194.2907,194.9442,194.2453,194.5266,3158.0
2021-05-12 13:30:00,214.26,214.8,214.23,214.8,2702.0,194.4722,194.9623,194.445,194.9623,2702.0
2021-05-12 14:00:00,214.74,214.74,213.99,214.17,7227.0,194.9079,194.9079,194.2271,194.3905,7227.0
2021-05-12 14:30:00,214.15,215.31,213.82,215.01,11541.0,194.3723,195.4252,194.0728,195.1529,11541.0
2021-05-12 15:00:00,214.84,214.84,213.31,213.31,4305.0,194.9986,194.9986,193.6099,193.6099,4305.0
2021-05-12 15:30:00,213.05,213.17,212.09,212.13,30741.0,193.3739,193.4828,192.5026,192.5389,30741.0
2021-05-13 09:30:00,211.04,213.58,210.11,212.86,11433.0,191.5496,193.855,190.7055,193.2015,11433.0
2021-05-13 10:00:00,213.49,214.11,212.88,214.04,3667.0,193.7733,194.336,193.2196,194.2725,3667.0
2021-05-13 10:30:00,213.92,214.23,213.54,213.85,2825.0,194.1636,194.445,193.8187,194.1,2825.0
2021-05-13 11:00:00,213.94,214.23,213.39,213.44,6425.0,194.1817,194.445,193.6825,193.7279,6425.0
2021-05-13 11:30:00,213.55,214.25,213.51,213.73,6874.0,193.8278,194.4631,193.7914,193.9911,6874.0
2021-05-13 12:00:00,213.89,214.31,213.85,214.13,3621.0,194.1364,194.5176,194.1,194.3542,3621.0
2021-05-13 12:30:00,213.81,214.38,213.81,213.85,4108.0,194.0637,194.5811,194.0637,194.1,4108.0
2021-05-13 13:00:00,214.15,214.31,213.33,213.37,3714.0,194.3723,194.5176,193.6281,193.6644,3714.0
2021-05-13 13:30:00,213.33,213.54,212.96,213.32,1694.0,193.6281,193.8187,193.2922,193.619,1694.0
2021-05-13 14:00:00,213.6,214.39,213.6,214.39,3416.0,193.8731,194.5902,193.8731,194.5902,3416.0
2021-05-13 14:30:00,214.61,215.6,214.5,215.6,5880.0,194.7899,195.6884,194.69,195.6884,5880.0
2021-05-13 15:00:00,215.39,215.83,215.11,215.82,2920.0,195.4978,195.8972,195.2437,195.8881,2920.0
2021-05-13 15:30:00,215.86,216.28,215.11,215.22,23306.0,195.9244,196.3056,195.2437,195.3435,23306.0
2021-05-14 09:30:00,216.29,216.7,214.75,215.38,7250.0,196.3147,196.6868,194.9169,195.4887,7250.0
2021-05-14 10:00:00,215.07,215.26,214.4,215.06,4542.0,195.2074,195.3798,194.5993,195.1983,4542.0
2021-05-14 10:30:00,215.01,215.68,214.63,215.63,2944.0,195.1529,195.761,194.808,195.7157,2944.0
2021-05-14 11:00:00,215.82,215.83,215.23,215.23,2020.0,195.8881,195.8972,195.3526,195.3526,2020.0
2021-05-14 11:30:00,215.27,215.54,214.79,214.88,6703.0,195.3889,195.634,194.9532,195.0349,6703.0
2021-05-14 12:00:00,214.96,215.26,214.96,215.13,1409.0,195.1075,195.3798,195.1075,195.2618,1409.0
2021-05-14 12:30:00,215.54,215.6,215.32,215.46,2303.0,195.634,195.6884,195.4343,195.5614,2303.0
2021-05-14 13:00:00,215.58,215.77,215.31,215.31,3370.0,195.6703,195.8427,195.4252,195.4252,3370.0
2021-05-14 13:30:00,215.51,215.73,215.35,215.73,1400.0,195.6067,195.8064,195.4615,195.8064,1400.0
2021-05-14 14:00:00,215.85,216.24,215.73,216.17,2477.0,195.9153,196.2693,195.8064,196.2058,2477.0
2021-05-14 14:30:00,216.36,216.44,215.95,216.03,1941.0,196.3782,196.4508,196.0061,196.0787,1941.0
2021-05-14 15:00:00,215.91,216.56,215.86,216.3,3149.0,195.9698,196.5598,195.9244,196.3238,3149.0
2021-05-14 15:30:00,216.37,216.5,215.91,216.21,15670.0,196.3873,196.5053,195.9698,196.2421,15670.0
2021-05-17 09:30:00,216.46,216.46,214.44,215.03,6223.0,196.469,196.469,194.6356,195.1711,6223.0
2021-05-17 10:00:00,215.3,216.28,215.12,215.2,4580.0,195.4161,196.3056,195.2528,195.3254,4580.0
2021-05-17 10:30:00,214.83,215.21,214.54,214.89,2233.0,194.9895,195.3344,194.7263,195.044,2233.0
2021-05-17 11:00:00,214.67,215.54,214.67,215.21,2339.0,194.8443,195.634,194.8443,195.3344,2339.0
2021-05-17 11:30:00,214.97,215.79,214.65,215.79,4913.0,195.1166,195.8609,194.8262,195.8609,4913.0
2021-05-17 12:00:00,215.98,217.35,215.91,217.22,5424.0,196.0333,197.2768,195.9698,197.1588,5424.0
2021-05-17 12:30:00,217.26,217.45,216.96,217.24,4818.0,197.1951,197.3676,196.9228,197.177,4818.0
2021-05-17 13:00:00,217.52,217.78,217.12,217.13,3050.0,197.4311,197.6671,197.068,197.0771,3050.0
2021-05-17 13:30:00,217.38,217.7,217.22,217.7,2400.0,197.304,197.5945,197.1588,197.5945,2400.0
2021-05-17 14:00:00,217.7,218.0,217.21,217.48,2644.0,197.5945,197.8668,197.1497,197.3948,2644.0
2021-05-17 14:30:00,217.48,217.55,217.25,217.55,1502.0,197.3948,197.4583,197.186,197.4583,1502.0
2021-05-17 15:00:00,217.64,218.13,217.47,217.71,5867.0,197.54,197.9848,197.3857,197.6036,5867.0
2021-05-17 15:30:00,217.58,217.58,216.65,216.78,14509.0,197.4856,197.4856,196.6415,196.7594,14509.0
2021-05-18 09:30:00,216.34,217.92,216.34,216.93,8578.0,196.3601,197.7942,196.3601,196.8956,8578.0
2021-05-18 10:00:00,216.27,216.81,215.72,216.13,2549.0,196.2965,196.7867,195.7973,196.1695,2549.0
2021-05-18 10:30:00,216.25,216.25,214.92,215.43,3599.0,196.2784,196.2784,195.0712,195.5341,3599.0
2021-05-18 11:00:00,215.28,215.9,215.08,215.83,10611.0,195.398,195.9607,195.2165,195.8972,10611.0
2021-05-18 11:30:00,215.72,215.88,214.76,214.86,4449.0,195.7973,195.9426,194.926,195.0168,4449.0
2021-05-18 12:00:00,214.92,215.05,214.68,214.68,1195.0,195.0712,195.1892,194.8534,194.8534,1195.0
2021-05-18 12:30:00,214.72,215.52,214.7,215.52,1330.0,194.8897,195.6158,194.8715,195.6158,1330.0
2021-05-18 13:00:00,215.52,215.53,214.75,214.85,1325.0,195.6158,195.6249,194.9169,195.0077,1325.0
2021-05-18 13:30:00,214.7,214.79,214.35,214.51,3879.0,194.8715,194.9532,194.5539,194.6991,3879.0
2021-05-18 14:00:00,214.39,214.51,213.81,213.92,4123.0,194.5902,194.6991,194.0637,194.1636,4123.0
2021-05-18 14:30:00,213.9,214.23,213.71,214.16,1921.0,194.1454,194.445,193.973,194.3814,1921.0
2021-05-18 15:00:00,214.14,214.38,214.08,214.19,1822.0,194.3633,194.5811,194.3088,194.4086,1822.0
2021-05-18 15:30:00,213.94,214.41,213.22,213.23,13630.0,194.1817,194.6083,193.5282,193.5373,13630.0
2021-05-19 09:30:00,212.71,212.71,209.46,211.19,8350.0,193.0653,193.0653,190.1155,191.6857,8350.0
2021-05-19 10:00:00,211.13,211.13,209.55,210.24,4053.0,191.6313,191.6313,190.1972,190.8234,4053.0
2021-05-19 10:30:00,210.87,210.97,210.15,210.97,4801.0,191.3953,191.486,190.7418,191.486,4801.0
2021-05-19 11:00:00,210.71,211.49,210.11,211.49,4332.0,191.25,191.958,190.7055,191.958,4332.0
2021-05-19 11:30:00,211.31,211.45,210.56,211.44,2700.0,191.7946,191.9217,191.1139,191.9126,2700.0
2021-05-19 12:00:00,211.39,212.09,211.36,211.83,4733.0,191.8672,192.5026,191.84,192.2666,4733.0
2021-05-19 12:30:00,211.63,212.06,211.55,211.96,2259.0,192.0851,192.4754,192.0125,192.3846,2259.0
2021-05-19 13:00:00,211.95,212.39,211.95,212.06,2455.0,192.3755,192.7749,192.3755,192.4754,2455.0
2021-05-19 13:30:00,212.25,212.25,211.75,212.2,4828.0,192.6478,192.6478,192.194,192.6024,4828.0
2021-05-19 14:00:00,212.27,212.27,211.0,212.03,3650.0,192.666,192.666,191.5133,192.4481,3650.0
2021-05-19 14:30:00,211.9,212.29,211.59,212.16,3552.0,192.3301,192.6841,192.0488,192.5661,3552.0
2021-05-19 15:00:00,212.16,213.07,211.73,212.97,4847.0,192.5661,193.3921,192.1758,193.3013,4847.0
2021-05-19 15:30:00,212.85,213.37,212.39,213.33,30926.0,193.1924,193.6644,192.7749,193.6281,30926.0
2021-05-20 09:30:00,213.18,213.67,211.87,212.5,6005.0,193.4919,193.9367,192.3029,192.8747,6005.0
2021-05-20 10:00:00,212.53,212.64,211.73,212.19,5362.0,192.902,193.0018,192.1758,192.5934,5362.0
2021-05-20 10:30:00,212.35,212.62,212.01,212.36,5427.0,192.7386,192.9836,192.43,192.7477,5427.0
2021-05-20 11:00:00,212.47,212.92,212.22,212.31,7616.0,192.8475,193.2559,192.6206,192.7023,7616.0
2021-05-20 11:30:00,212.27,213.67,212.27,213.47,5226.0,192.666,193.9367,192.666,193.7551,5226.0
2021-05-20 12:00:00,213.59,213.75,213.07,213.34,3219.0,193.8641,194.0093,193.3921,193.6371,3219.0
2021-05-20 12:30:00,213.16,213.41,212.57,212.7,1501.0,193.4738,193.7007,192.9383,193.0563,1501.0
2021-05-20 13:00:00,213.47,213.47,213.14,213.34,1817.0,193.7551,193.7551,193.4556,193.6371,1817.0
2021-05-20 13:30:00,213.69,213.69,213.05,213.05,3971.0,193.9548,193.9548,193.3739,193.3739,3971.0
2021-05-20 14:00:00,213.29,213.66,213.12,213.37,2603.0,193.5918,193.9276,193.4375,193.6644,2603.0
2021-05-20 14:30:00,213.38,213.65,212.9,212.99,6438.0,193.6735,193.9185,193.2378,193.3195,6438.0
2021-05-20 15:00:00,212.99,213.17,212.25,212.94,11574.0,193.3195,193.4828,192.6478,193.2741,11574.0
2021-05-20 15:30:00,212.93,212.93,211.85,212.52,42746.0,193.265,193.265,192.2848,192.8929,42746.0
2021-05-21 09:30:00,213.42,215.88,213.42,214.36,10087.0,193.7098,195.9426,193.7098,194.5629,10087.0
2021-05-21 10:00:00,214.18,215.02,213.9,214.1,4570.0,194.3996,195.162,194.1454,194.327,4570.0
2021-05-21 10:30:00,213.76,214.8,213.67,214.58,5360.0,194.0184,194.9623,193.9367,194.7626,5360.0
2021-05-21 11:00:00,214.39,214.74,214.11,214.16,4921.0,194.5902,194.9079,194.336,194.3814,4921.0
2021-05-21 11:30:00,214.16,214.6,213.79,213.82,3338.0,194.3814,194.7808,194.0456,194.0728,3338.0
2021-05-21 12:00:00,213.74,214.11,213.34,213.69,3709.0,194.0002,194.336,193.6371,193.9548,3709.0
2021-05-21 12:30:00,213.6,213.69,212.64,212.76,3386.0,193.8731,193.9548,193.0018,193.1107,3386.0
2021-05-21 13:00:00,213.02,213.57,213.02,213.46,2647.0,193.3467,193.8459,193.3467,193.7461,2647.0
2021-05-21 13:30:00,213.69,214.0,213.56,213.78,5207.0,193.9548,194.2362,193.8368,194.0365,5207.0
2021-05-21 14:00:00,213.66,214.37,213.63,213.88,3320.0,193.9276,194.572,193.9004,194.1273,3320.0
2021-05-21 14:30:00,213.76,214.25,213.43,213.66,3877.0,194.0184,194.4631,193.7188,193.9276,3877.0
2021-05-21 15:00:00,213.8,214.13,213.64,213.77,7032.0,194.0547,194.3542,193.9094,194.0274,7032.0
2021-05-21 15:30:00,213.66,214.01,213.47,213.77,18822.0,193.9276,194.2453,193.7551,194.0274,18822.0
2021-05-24 09:30:00,214.56,215.0,213.12,213.92,4516.0,194.7445,195.1438,193.4375,194.1636,4516.0
2021-05-24 10:00:00,213.9,214.64,213.79,214.44,6384.0,194.1454,194.8171,194.0456,194.6356,6384.0
2021-05-24 10:30:00,214.55,215.09,214.35,214.87,4094.0,194.7354,195.2255,194.5539,195.0258,4094.0
2021-05-24 11:00:00,214.5,215.0,214.0,215.0,7976.0,194.69,195.1438,194.2362,195.1438,7976.0
2021-05-24 11:30:00,215.09,215.51,214.74,214.75,4633.0,195.2255,195.6067,194.9079,194.9169,4633.0
2021-05-24 12:00:00,214.83,214.86,214.3,214.56,4086.0,194.9895,195.0168,194.5085,194.7445,4086.0
2021-05-24 12:30:00,214.62,215.12,214.6,214.95,5590.0,194.7989,195.2528,194.7808,195.0985,5590.0
2021-05-24 13:00:00,214.81,214.86,214.39,214.76,3338.0,194.9714,195.0168,194.5902,194.926,3338.0
2021-05-24 13:30:00,214.98,215.24,214.81,215.14,4145.0,195.1257,195.3617,194.9714,195.2709,4145.0
2021-05-24 14:00:00,215.18,215.6,214.93,215.43,5833.0,195.3072,195.6884,195.0803,195.5341,5833.0
2021-05-24 14:30:00,215.51,216.22,215.4,215.81,18289.0,195.6067,196.2512,195.5069,195.879,18289.0
2021-05-24 15:00:00,215.78,216.23,215.69,216.11,8097.0,195.8518,196.2602,195.7701,196.1513,8097.0
2021-05-24 15:30:00,216.05,216.37,215.88,215.92,64723.0,196.0969,196.3873,195.9426,195.9789,64723.0
2021-05-25 09:30:00,215.92,217.1,215.0,215.0,5950.0,195.9789,197.0499,195.1438,195.1438,5950.0
2021-05-25 10:00:00,215.46,215.48,214.26,214.26,22607.0,195.5614,195.5795,194.4722,194.4722,22607.0
2021-05-25 10:30:00,214.01,214.01,213.19,213.43,3639.0,194.2453,194.2453,193.501,193.7188,3639.0
2021-05-25 11:00:00,213.29,213.92,213.12,213.92,7436.0,193.5918,194.1636,193.4375,194.1636,7436.0
2021-05-25 11:30:00,213.69,213.96,213.48,213.86,5097.0,193.9548,194.1999,193.7642,194.1091,5097.0
2021-05-25 12:00:00,213.88,213.89,213.64,213.64,2577.0,194.1273,194.1364,193.9094,193.9094,2577.0
2021-05-25 12:30:00,213.42,213.62,213.25,213.35,2200.0,193.7098,193.8913,193.5555,193.6462,2200.0
2021-05-25 13:00:00,213.29,213.53,212.67,212.85,6487.0,193.5918,193.8096,193.029,193.1924,6487.0
2021-05-25 13:30:00,212.95,213.23,212.22,212.37,10630.0,193.2832,193.5373,192.6206,192.7567,10630.0
2021-05-25 14:00:00,212.34,212.66,211.89,212.05,14162.0,192.7295,193.0199,192.3211,192.4663,14162.0
2021-05-25 14:30:00,212.04,212.58,211.96,212.0,13447.0,192.4572,192.9473,192.3846,192.4209,13447.0
2021-05-25 15:00:00,211.88,212.11,211.2,211.33,9890.0,192.312,192.5207,191.6948,191.8128,9890.0
2021-05-25 15:30:00,211.29,212.06,211.16,211.91,50711.0,191.7765,192.4754,191.6585,192.3392,50711.0
2021-05-26 09:30:00,211.6,212.92,209.96,210.0,36081.0,192.0578,193.2559,190.5693,190.6056,36081.0
2021-05-26 10:00:00,209.88,210.03,209.28,209.29,5668.0,190.4967,190.6328,189.9521,189.9612,5668.0
2021-05-26 10:30:00,209.29,209.29,208.46,208.97,11601.0,189.9612,189.9612,189.2078,189.6707,11601.0
2021-05-26 11:00:00,209.17,209.81,208.89,209.81,6920.0,189.8523,190.4332,189.5981,190.4332,6920.0
2021-05-26 11:30:00,209.77,210.86,209.7,210.73,8400.0,190.3969,191.3862,190.3333,191.2682,8400.0
2021-05-26 12:00:00,210.75,211.93,210.75,211.75,20108.0,191.2863,192.3574,191.2863,192.194,20108.0
2021-05-26 12:30:00,211.72,212.0,211.6,211.78,6402.0,192.1668,192.4209,192.0578,192.2212,6402.0
2021-05-26 13:00:00,211.7,212.02,211.69,212.0,8442.0,192.1486,192.4391,192.1395,192.4209,8442.0
2021-05-26 13:30:00,212.0,212.06,211.32,211.36,6573.0,192.4209,192.4754,191.8037,191.84,6573.0
2021-05-26 14:00:00,211.46,211.86,211.28,211.79,9356.0,191.9308,192.2938,191.7674,192.2303,9356.0
2021-05-26 14:30:00,211.8,211.88,211.56,211.59,12290.0,192.2394,192.312,192.0215,192.0488,12290.0
2021-05-26 15:00:00,211.61,211.8,211.55,211.73,14401.0,192.0669,192.2394,192.0125,192.1758,14401.0
2021-05-26 15:30:00,211.78,212.69,211.62,212.69,121867.0,192.2212,193.0472,192.076,193.0472,121867.0
2021-05-27 09:30:00,214.35,215.66,212.79,214.9,24283.0,195.5825,196.7778,194.1591,196.0843,24283.0
2021-05-27 10:00:00,215.24,215.24,213.86,213.86,17982.0,196.3946,196.3946,195.1354,195.1354,17982.0
2021-05-27 10:30:00,213.84,214.8,213.34,214.44,11412.0,195.1171,195.9931,194.6609,195.6646,11412.0
2021-05-27 11:00:00,214.65,214.75,213.65,214.36,11323.0,195.8562,195.9475,194.9438,195.5916,11323.0
2021-05-27 11:30:00,214.31,214.52,213.82,213.91,7721.0,195.546,195.7376,195.0989,195.181,7721.0
2021-05-27 12:00:00,213.9,214.35,213.88,214.1,6546.0,195.1719,195.5825,195.1536,195.3544,6546.0
2021-05-27 12:30:00,214.41,214.5,214.06,214.14,13807.0,195.6372,195.7194,195.3179,195.3909,13807.0
2021-05-27 13:00:00,214.14,214.7,214.1,214.59,14165.0,195.3909,195.9018,195.3544,195.8015,14165.0
2021-05-27 13:30:00,214.64,215.16,214.53,215.04,8733.0,195.8471,196.3216,195.7467,196.2121,8733.0
2021-05-27 14:00:00,214.95,215.57,214.89,215.28,12476.0,196.13,196.6957,196.0752,196.4311,12476.0
2021-05-27 14:30:00,215.19,215.37,214.46,215.2,7089.0,196.3489,196.5132,195.6829,196.3581,7089.0
2021-05-27 15:00:00,215.11,215.75,214.84,215.7,13706.0,196.2759,196.8599,196.0296,196.8143,13706.0
2021-05-27 15:30:00,215.68,216.69,215.47,215.73,98516.0,196.796,197.7176,196.6044,196.8417,98516.0
2021-05-28 09:30:00,216.37,216.5,215.23,216.3,6955.0,197.4256,197.5442,196.3854,197.3618,6955.0
2021-05-28 10:00:00,215.96,215.96,214.93,215.34,8738.0,197.0515,197.0515,196.1117,196.4858,8738.0
2021-05-28 10:30:00,215.14,215.52,214.55,215.52,4451.0,196.3033,196.6501,195.765,196.6501,4451.0
2021-05-28 11:00:00,215.47,215.81,215.29,215.81,3016.0,196.6044,196.9147,196.4402,196.9147,3016.0
2021-05-28 11:30:00,215.73,215.79,215.32,215.38,5775.0,196.8417,196.8964,196.4676,196.5223,5775.0
2021-05-28 12:00:00,215.39,215.79,215.13,215.79,14923.0,196.5314,196.8964,196.2942,196.8964,14923.0
2021-05-28 12:30:00,215.87,215.94,215.17,215.27,3151.0,196.9694,197.0333,196.3307,196.4219,3151.0
2021-05-28 13:00:00,215.21,215.51,214.9,215.51,6168.0,196.3672,196.6409,196.0843,196.6409,6168.0
2021-05-28 13:30:00,215.66,215.99,215.37,215.85,6937.0,196.7778,197.0789,196.5132,196.9512,6937.0
2021-05-28 14:00:00,215.85,216.09,215.6,215.6,11709.0,196.9512,197.1701,196.723,196.723,11709.0
2021-05-28 14:30:00,215.66,215.71,215.33,215.38,6106.0,196.7778,196.8234,196.4767,196.5223,6106.0
2021-05-28 15:00:00,215.35,215.67,215.18,215.46,11561.0,196.4949,196.7869,196.3398,196.5953,11561.0
2021-05-28 15:30:00,215.3,216.23,215.21,216.22,36191.0,196.4493,197.2979,196.3672,197.2888,36191.0
2021-06-01 09:30:00,218.89,219.19,217.73,218.76,15275.0,199.725,199.9987,198.6666,199.6064,15275.0
2021-06-01 10:00:00,218.87,219.64,218.56,218.93,5453.0,199.7067,200.4093,199.4239,199.7615,5453.0
2021-06-01 10:30:00,218.85,219.75,218.65,219.63,6192.0,199.6885,200.5097,199.506,200.4002,6192.0
2021-06-01 11:00:00,219.77,220.74,219.36,219.36,13892.0,200.5279,201.413,200.1538,200.1538,13892.0
2021-06-01 11:30:00,219.02,219.37,218.82,219.23,2204.0,199.8436,200.163,199.6611,200.0352,2204.0
2021-06-01 12:00:00,219.19,219.54,219.19,219.24,9543.0,199.9987,200.3181,199.9987,200.0443,9543.0
2021-06-01 12:30:00,219.21,219.22,218.4,218.52,1578.0,200.017,200.0261,199.2779,199.3874,1578.0
2021-06-01 13:00:00,218.52,218.61,217.4,217.4,5078.0,199.3874,199.4695,198.3654,198.3654,5078.0
2021-06-01 13:30:00,217.41,217.41,216.42,216.89,7970.0,198.3746,198.3746,197.4713,197.9001,7970.0
2021-06-01 14:00:00,216.77,217.81,216.75,217.55,9532.0,197.7906,198.7395,197.7724,198.5023,9532.0
2021-06-01 14:30:00,217.56,217.92,217.49,217.86,12674.0,198.5114,198.8399,198.4476,198.7852,12674.0
2021-06-01 15:00:00,217.84,218.53,217.74,218.17,12806.0,198.7669,199.3965,198.6757,199.068,12806.0
2021-06-01 15:30:00,218.11,218.24,217.47,218.1,39434.0,199.0133,199.1319,198.4293,199.0042,39434.0
2021-06-02 09:30:00,218.0,218.0,216.03,216.09,4926.0,198.9129,198.9129,197.1154,197.1701,4926.0
2021-06-02 10:00:00,216.18,217.12,216.1,216.51,5728.0,197.2523,198.11,197.1793,197.5534,5728.0
2021-06-02 10:30:00,216.54,217.05,216.47,217.05,6426.0,197.5807,198.0461,197.5169,198.0461,6426.0
2021-06-02 11:00:00,217.25,217.75,217.19,217.47,5860.0,198.2286,198.6848,198.1738,198.4293,5860.0
2021-06-02 11:30:00,217.42,217.69,217.19,217.35,9338.0,198.3837,198.6301,198.1738,198.3198,9338.0
2021-06-02 12:00:00,217.26,217.26,216.69,216.69,4717.0,198.2377,198.2377,197.7176,197.7176,4717.0
2021-06-02 12:30:00,216.76,217.45,216.53,217.25,8043.0,197.7815,198.4111,197.5716,198.2286,8043.0
2021-06-02 13:00:00,217.3,218.42,217.3,218.42,10034.0,198.2742,199.2961,198.2742,199.2961,10034.0
2021-06-02 13:30:00,218.56,218.57,218.23,218.26,2607.0,199.4239,199.433,199.1228,199.1501,2607.0
2021-06-02 14:00:00,218.3,218.41,217.93,218.14,5195.0,199.1866,199.287,198.849,199.0407,5195.0
2021-06-02 14:30:00,218.21,218.21,217.92,218.07,4399.0,199.1045,199.1045,198.8399,198.9768,4399.0
2021-06-02 15:00:00,218.15,218.67,217.92,218.45,10008.0,199.0498,199.5243,198.8399,199.3235,10008.0
2021-06-02 15:30:00,218.42,219.07,217.84,218.92,47521.0,199.2961,199.8892,198.7669,199.7524,47521.0
2021-06-03 09:30:00,218.75,218.75,214.3,215.57,21396.0,199.5972,199.5972,195.5369,196.6957,21396.0
2021-06-03 10:00:00,215.44,217.1,215.44,217.1,3435.0,196.5771,198.0917,196.5771,198.0917,3435.0
2021-06-03 10:30:00,217.17,218.21,217.08,218.21,3418.0,198.1556,199.1045,198.0735,199.1045,3418.0
2021-06-03 11:00:00,218.1,219.22,217.74,219.0,7173.0,199.0042,200.0261,198.6757,199.8254,7173.0
2021-06-03 11:30:00,218.91,219.37,218.91,219.19,6346.0,199.7432,200.163,199.7432,199.9987,6346.0
2021-06-03 12:00:00,219.21,219.24,218.81,219.13,5951.0,200.017,200.0443,199.652,199.944,5951.0
2021-06-03 12:30:00,219.22,219.87,219.22,219.44,6807.0,200.0261,200.6192,200.0261,200.2268,6807.0
2021-06-03 13:00:00,219.55,220.0,219.12,219.55,18597.0,200.3272,200.7378,199.9349,200.3272,18597.0
2021-06-03 13:30:00,219.47,220.03,219.04,219.04,13677.0,200.2542,200.7652,199.8619,199.8619,13677.0
2021-06-03 14:00:00,219.3,219.84,219.29,219.77,8138.0,200.0991,200.5918,200.09,200.5279,8138.0
2021-06-03 14:30:00,219.75,220.42,219.66,220.25,11616.0,200.5097,201.121,200.4276,200.9659,11616.0
2021-06-03 15:00:00,220.15,220.15,219.44,219.61,9630.0,200.8747,200.8747,200.2268,200.3819,9630.0
2021-06-03 15:30:00,219.71,220.62,219.48,220.61,43235.0,200.4732,201.3035,200.2633,201.2944,43235.0
2021-06-04 09:30:00,219.87,221.12,219.87,220.31,9049.0,200.6192,201.7597,200.6192,201.0207,9049.0
2021-06-04 10:00:00,220.65,220.65,219.86,220.32,6873.0,201.3309,201.3309,200.6101,201.0298,6873.0
2021-06-04 10:30:00,220.46,222.92,220.45,222.91,11303.0,201.1575,203.4021,201.1484,203.393,11303.0
2021-06-04 11:00:00,222.81,223.22,222.13,222.78,15163.0,203.3018,203.6759,202.6813,203.2744,15163.0
2021-06-04 11:30:00,222.78,223.51,221.43,221.43,5876.0,203.2744,203.9405,202.0426,202.0426,5876.0
2021-06-04 12:00:00,221.7,221.84,220.62,221.54,5514.0,202.289,202.4167,201.3035,202.143,5514.0
2021-06-04 12:30:00,221.6,221.69,221.44,221.59,2168.0,202.1977,202.2798,202.0517,202.1886,2168.0
2021-06-04 13:00:00,221.49,221.92,221.34,221.81,3319.0,202.0973,202.4897,201.9605,202.3893,3319.0
2021-06-04 13:30:00,221.81,221.82,221.34,221.71,4019.0,202.3893,202.3985,201.9605,202.2981,4019.0
2021-06-04 14:00:00,221.83,222.37,221.74,222.0,5403.0,202.4076,202.9003,202.3255,202.5627,5403.0
2021-06-04 14:30:00,222.13,222.5,221.68,221.9,4068.0,202.6813,203.0189,202.2707,202.4714,4068.0
2021-06-04 15:00:00,221.81,221.86,221.42,221.76,6106.0,202.3893,202.435,202.0335,202.3437,6106.0
2021-06-04 15:30:00,221.77,222.72,221.64,222.2,37170.0,202.3528,203.2197,202.2342,202.7452,37170.0
2021-06-07 09:30:00,222.37,222.74,220.63,221.23,10054.0,202.9003,203.2379,201.3126,201.8601,10054.0
2021-06-07 10:00:00,221.32,221.9,220.9,221.05,8683.0,201.9422,202.4714,201.559,201.6959,8683.0
2021-06-07 10:30:00,220.63,220.76,219.11,220.02,9140.0,201.3126,201.4313,199.9257,200.7561,9140.0
2021-06-07 11:00:00,220.03,220.75,219.61,219.69,16826.0,200.7652,201.4221,200.3819,200.4549,16826.0
2021-06-07 11:30:00,219.78,220.06,219.41,219.95,6060.0,200.5371,200.7926,200.1995,200.6922,6060.0
2021-06-07 12:00:00,219.8,220.44,219.55,220.31,7435.0,200.5553,201.1393,200.3272,201.0207,7435.0
2021-06-07 12:30:00,220.43,220.43,219.92,220.39,4325.0,201.1302,201.1302,200.6648,201.0937,4325.0
2021-06-07 13:00:00,220.44,220.74,220.25,220.51,4245.0,201.1393,201.413,200.9659,201.2032,4245.0
2021-06-07 13:30:00,220.66,220.78,220.4,220.4,3460.0,201.34,201.4495,201.1028,201.1028,3460.0
2021-06-07 14:00:00,220.32,220.43,219.84,220.38,4271.0,201.0298,201.1302,200.5918,201.0845,4271.0
2021-06-07 14:30:00,220.4,220.67,220.32,220.42,2859.0,201.1028,201.3491,201.0298,201.121,2859.0
2021-06-07 15:00:00,220.77,221.01,220.75,221.01,7412.0,201.4404,201.6594,201.4221,201.6594,7412.0
2021-06-07 15:30:00,221.06,222.21,220.81,221.29,66758.0,201.705,202.7543,201.4769,201.9149,66758.0
2021-06-08 09:30:00,220.9,221.34,219.26,220.3,6804.0,201.559,201.9605,200.0626,201.0115,6804.0
2021-06-08 10:00:00,220.15,221.56,219.97,220.76,5872.0,200.8747,202.1612,200.7104,201.4313,5872.0
2021-06-08 10:30:00,220.9,221.96,220.9,221.78,2939.0,201.559,202.5262,201.559,202.362,2939.0
2021-06-08 11:00:00,221.83,222.23,220.94,221.52,4720.0,202.4076,202.7726,201.5955,202.1247,4720.0
2021-06-08 11:30:00,221.63,222.55,221.63,222.08,2830.0,202.2251,203.0645,202.2251,202.6357,2830.0
2021-06-08 12:00:00,222.06,222.91,222.06,222.54,8311.0,202.6174,203.393,202.6174,203.0554,8311.0
2021-06-08 12:30:00,222.61,222.61,221.83,221.84,3763.0,203.1193,203.1193,202.4076,202.4167,3763.0
2021-06-08 13:00:00,222.09,222.31,222.07,222.07,2273.0,202.6448,202.8456,202.6266,202.6266,2273.0
2021-06-08 13:30:00,222.2,222.37,221.96,221.96,2144.0,202.7452,202.9003,202.5262,202.5262,2144.0
2021-06-08 14:00:00,222.17,222.57,222.03,222.39,4470.0,202.7178,203.0828,202.5901,202.9185,4470.0
2021-06-08 14:30:00,222.26,222.61,222.15,222.58,2060.0,202.7999,203.1193,202.6996,203.0919,2060.0
2021-06-08 15:00:00,222.6,222.79,222.33,222.79,5092.0,203.1102,203.2835,202.8638,203.2835,5092.0
2021-06-08 15:30:00,222.77,223.4,222.48,222.65,19456.0,203.2653,203.8401,203.0007,203.1558,19456.0
2021-06-09 09:30:00,222.86,222.86,220.66,221.04,5403.0,203.3474,203.3474,201.34,201.6867,5403.0
2021-06-09 10:00:00,221.6,222.76,221.46,222.26,3334.0,202.1977,203.2562,202.07,202.7999,3334.0
2021-06-09 10:30:00,222.58,223.81,222.35,223.81,4743.0,203.0919,204.2142,202.882,204.2142,4743.0
2021-06-09 11:00:00,223.74,224.0,223.4,223.73,4329.0,204.1503,204.3876,203.8401,204.1412,4329.0
2021-06-09 11:30:00,223.63,223.77,222.77,222.92,8661.0,204.05,204.1777,203.2653,203.4021,8661.0
2021-06-09 12:00:00,223.15,223.16,222.56,222.64,1910.0,203.612,203.6211,203.0737,203.1467,1910.0
2021-06-09 12:30:00,222.61,222.75,221.84,221.99,10532.0,203.1193,203.247,202.4167,202.5536,10532.0
2021-06-09 13:00:00,221.99,222.03,221.51,221.64,4198.0,202.5536,202.5901,202.1156,202.2342,4198.0
2021-06-09 13:30:00,221.57,221.66,220.9,221.5,12203.0,202.1703,202.2525,201.559,202.1065,12203.0
2021-06-09 14:00:00,221.63,221.74,221.27,221.6,2964.0,202.2251,202.3255,201.8966,202.1977,2964.0
2021-06-09 14:30:00,221.65,222.14,221.57,222.14,12279.0,202.2433,202.6904,202.1703,202.6904,12279.0
2021-06-09 15:00:00,222.17,222.17,221.46,221.46,10573.0,202.7178,202.7178,202.07,202.07,10573.0
2021-06-09 15:30:00,221.43,222.08,220.93,221.17,48666.0,202.0426,202.6357,201.5864,201.8054,48666.0
2021-06-10 09:30:00,223.41,224.13,220.89,221.2,9969.0,203.8492,204.5062,201.5499,201.8327,9969.0
2021-06-10 10:00:00,221.42,221.87,220.95,221.13,14549.0,202.0335,202.4441,201.6046,201.7689,14549.0
2021-06-10 10:30:00,221.04,221.43,220.71,220.86,5118.0,201.6867,202.0426,201.3856,201.5225,5118.0
2021-06-10 11:00:00,220.92,221.38,220.77,220.88,2234.0,201.5773,201.997,201.4404,201.5408,2234.0
2021-06-10 11:30:00,220.92,221.36,220.77,221.18,1285.0,201.5773,201.9787,201.4404,201.8145,1285.0
2021-06-10 12:00:00,221.29,221.3,220.68,221.08,4385.0,201.9149,201.924,201.3583,201.7232,4385.0
2021-06-10 12:30:00,221.29,221.65,221.25,221.46,2654.0,201.9149,202.2433,201.8784,202.07,2654.0
2021-06-10 13:00:00,221.61,221.61,221.23,221.24,3428.0,202.2068,202.2068,201.8601,201.8692,3428.0
2021-06-10 13:30:00,221.42,221.5,221.32,221.5,904.0,202.0335,202.1065,201.9422,202.1065,904.0
2021-06-10 14:00:00,221.39,221.39,220.93,220.94,1402.0,202.0061,202.0061,201.5864,201.5955,1402.0
2021-06-10 14:30:00,221.14,221.14,220.73,220.76,2775.0,201.778,201.778,201.4039,201.4313,2775.0
2021-06-10 15:00:00,221.0,221.05,220.85,221.0,6725.0,201.6502,201.6959,201.5134,201.6502,6725.0
2021-06-10 15:30:00,221.06,221.19,220.5,220.71,14120.0,201.705,201.8236,201.194,201.3856,14120.0
2021-06-11 09:30:00,221.49,222.27,220.05,220.42,7375.0,202.0973,202.8091,200.7834,201.121,7375.0
2021-06-11 10:00:00,220.77,220.77,219.97,220.18,2304.0,201.4404,201.4404,200.7104,200.902,2304.0
2021-06-11 10:30:00,220.15,220.89,219.87,220.67,4250.0,200.8747,201.5499,200.6192,201.3491,4250.0
2021-06-11 11:00:00,220.6,220.89,220.25,220.8,1245.0,201.2853,201.5499,200.9659,201.4678,1245.0
2021-06-11 11:30:00,220.92,221.71,220.92,221.44,2642.0,201.5773,202.2981,201.5773,202.0517,2642.0
2021-06-11 12:00:00,221.29,221.29,220.82,220.82,4191.0,201.9149,201.9149,201.486,201.486,4191.0
2021-06-11 12:30:00,220.78,221.12,220.77,220.86,4018.0,201.4495,201.7597,201.4404,201.5225,4018.0
2021-06-11 13:00:00,220.98,221.08,220.79,220.98,4700.0,201.632,201.7232,201.4586,201.632,4700.0
2021-06-11 13:30:00,220.87,221.07,220.75,220.89,7131.0,201.5316,201.7141,201.4221,201.5499,7131.0
2021-06-11 14:00:00,220.84,221.11,220.67,220.97,10171.0,201.5043,201.7506,201.3491,201.6229,10171.0
2021-06-11 14:30:00,220.99,221.0,220.55,220.73,2708.0,201.6411,201.6502,201.2396,201.4039,2708.0
2021-06-11 15:00:00,220.82,221.01,220.75,220.82,4943.0,201.486,201.6594,201.4221,201.486,4943.0
2021-06-11 15:30:00,220.83,221.05,220.76,221.0,27180.0,201.4951,201.6959,201.4313,201.6502,27180.0
2021-06-14 09:30:00,221.0,221.02,218.81,219.41,11092.0,201.6502,201.6685,199.652,200.1995,11092.0
2021-06-14 10:00:00,219.45,219.67,218.25,218.96,9717.0,200.236,200.4367,199.141,199.7889,9717.0
2021-06-14 10:30:00,218.93,220.23,218.51,219.52,3972.0,199.7615,200.9477,199.3783,200.2998,3972.0
2021-06-14 11:00:00,219.39,219.88,219.07,219.25,2352.0,200.1812,200.6283,199.8892,200.0535,2352.0
2021-06-14 11:30:00,219.33,219.43,219.0,219.13,3311.0,200.1265,200.2177,199.8254,199.944,3311.0
2021-06-14 12:00:00,219.04,219.35,218.98,219.09,2531.0,199.8619,200.1447,199.8071,199.9075,2531.0
2021-06-14 12:30:00,219.26,219.35,219.0,219.11,3497.0,200.0626,200.1447,199.8254,199.9257,3497.0
2021-06-14 13:00:00,219.15,219.66,219.14,219.65,3816.0,199.9622,200.4276,199.9531,200.4184,3816.0
2021-06-14 13:30:00,219.71,219.71,219.24,219.24,2721.0,200.4732,200.4732,200.0443,200.0443,2721.0
2021-06-14 14:00:00,219.31,220.07,219.26,219.93,5775.0,200.1082,200.8017,200.0626,200.6739,5775.0
2021-06-14 14:30:00,219.78,220.06,219.63,219.9,4233.0,200.5371,200.7926,200.4002,200.6466,4233.0
2021-06-14 15:00:00,219.98,220.12,219.71,219.81,6489.0,200.7196,200.8473,200.4732,200.5644,6489.0
2021-06-14 15:30:00,219.86,220.1,219.69,219.8,41928.0,200.6101,200.829,200.4549,200.5553,41928.0
2021-06-15 09:30:00,219.81,220.9,219.19,219.71,15930.0,200.5644,201.559,199.9987,200.4732,15930.0
2021-06-15 10:00:00,219.79,220.08,219.4,219.76,5514.0,200.5462,200.8108,200.1903,200.5188,5514.0
2021-06-15 10:30:00,219.99,219.99,219.17,219.24,4139.0,200.7287,200.7287,199.9805,200.0443,4139.0
2021-06-15 11:00:00,219.37,219.98,219.18,219.98,4078.0,200.163,200.7196,199.9896,200.7196,4078.0
2021-06-15 11:30:00,219.74,219.74,219.24,219.58,4175.0,200.5006,200.5006,200.0443,200.3546,4175.0
2021-06-15 12:00:00,219.7,220.07,219.7,220.0,6229.0,200.4641,200.8017,200.4641,200.7378,6229.0
2021-06-15 12:30:00,220.0,220.5,220.0,220.29,4934.0,200.7378,201.194,200.7378,201.0024,4934.0
2021-06-15 13:00:00,220.31,220.31,219.87,220.0,6369.0,201.0207,201.0207,200.6192,200.7378,6369.0
2021-06-15 13:30:00,220.03,220.53,219.78,220.46,11144.0,200.7652,201.2214,200.5371,201.1575,11144.0
2021-06-15 14:00:00,220.44,220.5,220.13,220.13,10220.0,201.1393,201.194,200.8564,200.8564,10220.0
2021-06-15 14:30:00,220.19,220.29,220.15,220.15,8366.0,200.9112,201.0024,200.8747,200.8747,8366.0
2021-06-15 15:00:00,220.06,220.17,219.81,219.82,4716.0,200.7926,200.8929,200.5644,200.5736,4716.0
2021-06-15 15:30:00,219.85,220.17,219.56,220.0,18697.0,200.6009,200.8929,200.3363,200.7378,18697.0
2021-06-16 09:30:00,219.82,220.78,218.28,219.16,11509.0,200.5736,201.4495,199.1684,199.9713,11509.0
2021-06-16 10:00:00,219.06,219.07,218.21,218.26,2283.0,199.8801,199.8892,199.1045,199.1501,2283.0
2021-06-16 10:30:00,218.3,219.32,218.29,219.03,4084.0,199.1866,200.1173,199.1775,199.8527,4084.0
2021-06-16 11:00:00,219.1,219.12,218.79,218.81,4502.0,199.9166,199.9349,199.6337,199.652,4502.0
2021-06-16 11:30:00,219.33,219.56,219.2,219.49,6326.0,200.1265,200.3363,200.0078,200.2725,6326.0
2021-06-16 12:00:00,219.38,219.71,219.08,219.11,3102.0,200.1721,200.4732,199.8984,199.9257,3102.0
2021-06-16 12:30:00,219.04,219.2,218.72,219.2,2997.0,199.8619,200.0078,199.5699,200.0078,2997.0
2021-06-16 13:00:00,219.24,219.25,218.43,218.43,2697.0,200.0443,200.0535,199.3053,199.3053,2697.0
2021-06-16 13:30:00,218.59,218.86,218.21,218.66,5014.0,199.4513,199.6976,199.1045,199.5151,5014.0
2021-06-16 14:00:00,218.17,218.29,216.83,217.64,4042.0,199.068,199.1775,197.8454,198.5844,4042.0
2021-06-16 14:30:00,217.54,218.03,217.36,217.92,3828.0,198.4932,198.9403,198.3289,198.8399,3828.0
2021-06-16 15:00:00,217.92,218.08,217.47,217.53,4436.0,198.8399,198.9859,198.4293,198.4841,4436.0
2021-06-16 15:30:00,217.56,217.56,216.64,216.72,29719.0,198.5114,198.5114,197.672,197.745,29719.0
2021-06-17 09:30:00,216.8,217.32,215.21,215.4,8299.0,197.818,198.2925,196.3672,196.5406,8299.0
2021-06-17 10:00:00,215.61,215.91,214.0,214.0,3516.0,196.7322,197.0059,195.2631,195.2631,3516.0
2021-06-17 10:30:00,213.76,214.27,213.21,213.21,4312.0,195.0441,195.5095,194.5423,194.5423,4312.0
2021-06-17 11:00:00,213.31,213.35,211.71,212.09,8199.0,194.6335,194.67,193.1736,193.5204,8199.0
2021-06-17 11:30:00,212.21,212.31,211.09,211.31,5950.0,193.6299,193.7211,192.6079,192.8087,5950.0
2021-06-17 12:00:00,211.26,211.29,210.13,210.47,6674.0,192.763,192.7904,191.732,192.0422,6674.0
2021-06-17 12:30:00,210.43,211.0,210.3,210.93,5992.0,192.0057,192.5258,191.8871,192.4619,5992.0
2021-06-17 13:00:00,211.23,211.73,211.23,211.45,4438.0,192.7357,193.1919,192.7357,192.9364,4438.0
2021-06-17 13:30:00,211.51,211.53,210.68,211.05,4465.0,192.9911,193.0094,192.2338,192.5714,4465.0
2021-06-17 14:00:00,211.08,211.37,210.59,210.77,4610.0,192.5988,192.8634,192.1517,192.3159,4610.0
2021-06-17 14:30:00,210.72,210.94,210.41,210.74,5118.0,192.2703,192.4711,191.9875,192.2886,5118.0
2021-06-17 15:00:00,210.82,211.84,210.69,211.64,6760.0,192.3616,193.2923,192.2429,193.1098,6760.0
2021-06-17 15:30:00,211.77,212.29,211.4,211.64,25998.0,193.2284,193.7029,192.8908,193.1098,25998.0
2021-06-18 09:30:00,208.99,209.4,207.51,208.55,32700.0,190.6918,191.0659,189.3414,190.2903,32700.0
2021-06-18 10:00:00,209.13,209.18,208.14,208.76,4372.0,190.8195,190.8652,189.9162,190.4819,4372.0
2021-06-18 10:30:00,208.78,208.91,208.32,208.77,2608.0,190.5002,190.6188,190.0805,190.4911,2608.0
2021-06-18 11:00:00,208.64,209.55,208.64,209.14,3890.0,190.3724,191.2028,190.3724,190.8287,3890.0
2021-06-18 11:30:00,209.66,210.2,209.66,210.2,1533.0,191.3031,191.7958,191.3031,191.7958,1533.0
2021-06-18 12:00:00,210.02,210.05,209.3,209.3,3025.0,191.6316,191.659,190.9746,190.9746,3025.0
2021-06-18 12:30:00,209.42,209.42,208.86,208.96,2244.0,191.0841,191.0841,190.5732,190.6644,2244.0
2021-06-18 13:00:00,208.81,208.92,208.43,208.43,3006.0,190.5275,190.6279,190.1808,190.1808,3006.0
2021-06-18 13:30:00,208.83,209.0,208.5,208.75,2563.0,190.5458,190.7009,190.2447,190.4728,2563.0
2021-06-18 14:00:00,208.62,208.86,208.48,208.74,4125.0,190.3542,190.5732,190.2264,190.4637,4125.0
2021-06-18 14:30:00,208.66,208.75,208.38,208.45,2772.0,190.3907,190.4728,190.1352,190.1991,2772.0
2021-06-18 15:00:00,208.43,208.68,208.15,208.42,5594.0,190.1808,190.4089,189.9253,190.1717,5594.0
2021-06-18 15:30:00,208.45,208.61,207.11,207.18,36895.0,190.1991,190.3451,188.9764,189.0403,36895.0
2021-06-21 09:30:00,208.68,212.25,208.68,211.35,12478.0,190.4089,193.6664,190.4089,192.8452,12478.0
2021-06-21 10:00:00,211.74,213.28,211.58,212.84,7170.0,193.201,194.6062,193.055,194.2047,7170.0
2021-06-21 10:30:00,213.28,213.43,212.65,212.97,6188.0,194.6062,194.743,194.0313,194.3233,6188.0
2021-06-21 11:00:00,212.91,213.09,211.99,212.76,2387.0,194.2686,194.4328,193.4291,194.1317,2387.0
2021-06-21 11:30:00,212.8,213.49,212.8,213.47,5746.0,194.1682,194.7978,194.1682,194.7795,5746.0
2021-06-21 12:00:00,213.25,213.25,212.59,212.59,2183.0,194.5788,194.5788,193.9766,193.9766,2183.0
2021-06-21 12:30:00,212.6,212.99,212.6,212.99,3044.0,193.9857,194.3416,193.9857,194.3416,3044.0
2021-06-21 13:00:00,212.99,213.17,212.93,213.01,3421.0,194.3416,194.5058,194.2868,194.3598,3421.0
2021-06-21 13:30:00,213.03,213.88,213.03,213.71,3538.0,194.3781,195.1536,194.3781,194.9985,3538.0
2021-06-21 14:00:00,213.68,213.78,213.13,213.17,1703.0,194.9712,195.0624,194.4693,194.5058,1703.0
2021-06-21 14:30:00,213.21,213.24,213.01,213.14,3950.0,194.5423,194.5697,194.3598,194.4784,3950.0
2021-06-21 15:00:00,213.08,213.31,212.37,213.0,20246.0,194.4237,194.6335,193.7759,194.3507,20246.0
2021-06-21 15:30:00,212.91,213.17,212.7,213.06,32420.0,194.2686,194.5058,194.077,194.4054,32420.0
2021-06-22 09:30:00,211.86,211.86,209.66,209.66,8035.0,193.3105,193.3105,191.3031,191.3031,8035.0
2021-06-22 10:00:00,210.18,210.27,209.11,209.51,8290.0,191.7776,191.8597,190.8013,191.1663,8290.0
2021-06-22 10:30:00,209.16,210.04,208.85,210.04,5091.0,190.8469,191.6499,190.564,191.6499,5091.0
2021-06-22 11:00:00,210.04,210.39,209.6,209.78,5245.0,191.6499,191.9692,191.2484,191.4126,5245.0
2021-06-22 11:30:00,210.08,210.44,209.95,210.06,5847.0,191.6864,192.0148,191.5677,191.6681,5847.0
2021-06-22 12:00:00,210.05,210.56,210.02,210.22,4607.0,191.659,192.1243,191.6316,191.8141,4607.0
2021-06-22 12:30:00,210.18,210.22,209.89,209.93,4204.0,191.7776,191.8141,191.513,191.5495,4204.0
2021-06-22 13:00:00,210.16,210.73,210.07,210.73,3602.0,191.7593,192.2794,191.6772,192.2794,3602.0
2021-06-22 13:30:00,210.66,210.8,210.44,210.77,6178.0,192.2156,192.3433,192.0148,192.3159,6178.0
2021-06-22 14:00:00,210.76,211.36,210.38,211.36,3079.0,192.3068,192.8543,191.9601,192.8543,3079.0
2021-06-22 14:30:00,211.26,211.78,211.26,211.63,2444.0,192.763,193.2375,192.763,193.1006,2444.0
2021-06-22 15:00:00,211.77,212.31,211.72,212.22,2307.0,193.2284,193.7211,193.1828,193.639,2307.0
2021-06-22 15:30:00,212.37,212.46,211.47,211.51,24509.0,193.7759,193.858,192.9547,192.9911,24509.0
2021-06-23 09:30:00,211.3,211.3,209.69,210.09,3153.0,192.7995,192.7995,191.3305,191.6955,3153.0
2021-06-23 10:00:00,210.34,211.59,210.27,210.97,3853.0,191.9236,193.0641,191.8597,192.4984,3853.0
2021-06-23 10:30:00,210.71,211.3,210.71,211.12,3657.0,192.2612,192.7995,192.2612,192.6353,3657.0
2021-06-23 11:00:00,210.89,210.99,210.6,210.99,1828.0,192.4254,192.5167,192.1608,192.5167,1828.0
2021-06-23 11:30:00,210.75,210.75,210.23,210.23,869.0,192.2977,192.2977,191.8232,191.8232,869.0
2021-06-23 12:00:00,210.21,210.79,210.21,210.78,1552.0,191.805,192.3342,191.805,192.3251,1552.0
2021-06-23 12:30:00,210.9,211.16,210.33,210.33,3638.0,192.4346,192.6718,191.9145,191.9145,3638.0
2021-06-23 13:00:00,210.43,211.03,210.42,210.9,2200.0,192.0057,192.5532,191.9966,192.4346,2200.0
2021-06-23 13:30:00,210.98,211.33,210.86,211.22,1750.0,192.5076,192.8269,192.3981,192.7265,1750.0
2021-06-23 14:00:00,211.17,211.77,211.07,211.45,4083.0,192.6809,193.2284,192.5897,192.9364,4083.0
2021-06-23 14:30:00,211.27,211.42,211.0,211.42,2200.0,192.7722,192.909,192.5258,192.909,2200.0
2021-06-23 15:00:00,211.27,211.27,210.96,211.18,2600.0,192.7722,192.7722,192.4893,192.69,2600.0
2021-06-23 15:30:00,211.17,211.17,209.49,209.49,25720.0,192.6809,192.6809,191.148,191.148,25720.0
2021-06-24 09:30:00,209.97,209.97,208.17,209.23,7153.0,191.586,191.586,189.9436,190.9108,7153.0
2021-06-24 10:00:00,209.25,210.05,209.0,209.41,4061.0,190.929,191.659,190.7009,191.075,4061.0
2021-06-24 10:30:00,209.58,209.58,208.61,208.66,4021.0,191.2301,191.2301,190.3451,190.3907,4021.0
2021-06-24 11:00:00,208.78,209.39,208.74,209.17,7222.0,190.5002,191.0568,190.4637,190.856,7222.0
2021-06-24 11:30:00,209.15,209.41,209.14,209.17,3642.0,190.8378,191.075,190.8287,190.856,3642.0
2021-06-24 12:00:00,209.2,209.2,208.63,209.13,2722.0,190.8834,190.8834,190.3633,190.8195,2722.0
2021-06-24 12:30:00,209.1,210.73,209.06,210.73,2928.0,190.7922,192.2794,190.7557,192.2794,2928.0
2021-06-24 13:00:00,210.73,211.05,210.56,210.56,1950.0,192.2794,192.5714,192.1243,192.1243,1950.0
2021-06-24 13:30:00,210.49,211.41,210.49,211.05,3309.0,192.0605,192.8999,192.0605,192.5714,3309.0
2021-06-24 14:00:00,211.23,211.51,211.1,211.33,3535.0,192.7357,192.9911,192.617,192.8269,3535.0
2021-06-24 14:30:00,211.4,211.69,211.15,211.34,3607.0,192.8908,193.1554,192.6627,192.836,3607.0
2021-06-24 15:00:00,211.35,211.52,211.03,211.43,4333.0,192.8452,193.0003,192.5532,192.9182,4333.0
2021-06-24 15:30:00,211.44,211.87,211.03,211.04,26621.0,192.9273,193.3196,192.5532,192.5623,26621.0
2021-06-25 09:30:00,210.91,212.67,210.65,212.56,4186.0,192.4437,194.0496,192.2064,193.9492,4186.0
2021-06-25 10:00:00,212.34,213.05,212.24,212.76,2289.0,193.7485,194.3963,193.6572,194.1317,2289.0
2021-06-25 10:30:00,212.82,212.98,212.34,212.43,4142.0,194.1865,194.3324,193.7485,193.8306,4142.0
2021-06-25 11:00:00,212.62,212.83,212.43,212.59,1785.0,194.004,194.1956,193.8306,193.9766,1785.0
2021-06-25 11:30:00,212.55,212.55,212.19,212.31,1304.0,193.9401,193.9401,193.6116,193.7211,1304.0
2021-06-25 12:00:00,212.44,212.84,212.43,212.84,1826.0,193.8397,194.2047,193.8306,194.2047,1826.0
2021-06-25 12:30:00,212.75,212.85,212.56,212.78,2303.0,194.1226,194.2138,193.9492,194.15,2303.0
2021-06-25 13:00:00,212.74,212.9,212.73,212.78,1800.0,194.1135,194.2594,194.1043,194.15,1800.0
2021-06-25 13:30:00,212.73,213.04,212.65,212.88,1588.0,194.1043,194.3872,194.0313,194.2412,1588.0
2021-06-25 14:00:00,212.56,212.71,212.42,212.68,2223.0,193.9492,194.0861,193.8215,194.0587,2223.0
2021-06-25 14:30:00,212.72,213.02,212.72,212.99,2837.0,194.0952,194.3689,194.0952,194.3416,2837.0
2021-06-25 15:00:00,212.94,213.42,212.56,213.15,6809.0,194.2959,194.7339,193.9492,194.4876,6809.0
2021-06-25 15:30:00,213.14,213.78,212.97,213.28,13598.0,194.4784,195.0624,194.3233,194.6062,13598.0
2021-06-28 09:30:00,212.7,212.7,210.5,211.41,6453.0,194.077,194.077,192.0696,192.8999,6453.0
2021-06-28 10:00:00,211.26,211.5,210.55,211.5,2492.0,192.763,192.982,192.1152,192.982,2492.0
2021-06-28 10:30:00,211.06,211.59,211.06,211.44,2079.0,192.5805,193.0641,192.5805,192.9273,2079.0
2021-06-28 11:00:00,211.6,211.6,210.84,210.84,5290.0,193.0733,193.0733,192.3798,192.3798,5290.0
2021-06-28 11:30:00,210.8,210.91,210.5,210.68,2675.0,192.3433,192.4437,192.0696,192.2338,2675.0
2021-06-28 12:00:00,210.59,210.84,210.11,210.13,2338.0,192.1517,192.3798,191.7137,191.732,2338.0
2021-06-28 12:30:00,210.04,210.42,210.0,210.37,1949.0,191.6499,191.9966,191.6134,191.951,1949.0
2021-06-28 13:00:00,210.18,210.21,209.84,209.96,2345.0,191.7776,191.805,191.4674,191.5769,2345.0
2021-06-28 13:30:00,209.92,210.89,209.92,210.89,2300.0,191.5404,192.4254,191.5404,192.4254,2300.0
2021-06-28 14:00:00,210.74,211.36,210.74,211.36,1687.0,192.2886,192.8543,192.2886,192.8543,1687.0
2021-06-28 14:30:00,211.45,211.45,210.62,210.74,2907.0,192.9364,192.9364,192.1791,192.2886,2907.0
2021-06-28 15:00:00,210.84,210.94,210.62,210.74,2283.0,192.3798,192.4711,192.1791,192.2886,2283.0
2021-06-28 15:30:00,210.8,211.26,210.63,211.19,23839.0,192.3433,192.763,192.1882,192.6992,23839.0
2021-06-29 09:30:00,211.43,212.01,210.97,211.37,5566.0,192.9182,193.4474,192.4984,192.8634,5566.0
2021-06-29 10:00:00,211.45,211.96,211.45,211.96,1295.0,192.9364,193.4017,192.9364,193.4017,1295.0
2021-06-29 10:30:00,212.25,212.25,211.82,211.88,4222.0,193.6664,193.6664,193.274,193.3288,4222.0
2021-06-29 11:00:00,211.5,212.52,211.5,211.94,2922.0,192.982,193.9127,192.982,193.3835,2922.0
2021-06-29 11:30:00,211.62,211.62,211.08,211.31,9813.0,193.0915,193.0915,192.5988,192.8087,9813.0
2021-06-29 12:00:00,211.22,211.41,211.04,211.4,5732.0,192.7265,192.8999,192.5623,192.8908,5732.0
2021-06-29 12:30:00,211.12,211.19,210.63,210.64,4922.0,192.6353,192.6992,192.1882,192.1973,4922.0
2021-06-29 13:00:00,210.53,210.67,209.7,209.82,3208.0,192.097,192.2247,191.3396,191.4491,3208.0
2021-06-29 13:30:00,209.82,210.25,209.16,209.2,4158.0,191.4491,191.8415,190.8469,190.8834,4158.0
2021-06-29 14:00:00,209.18,209.63,209.17,209.2,3348.0,190.8652,191.2758,190.856,190.8834,3348.0
2021-06-29 14:30:00,209.11,209.23,208.69,208.91,3973.0,190.8013,190.9108,190.4181,190.6188,3973.0
2021-06-29 15:00:00,208.99,209.18,208.62,208.97,6407.0,190.6918,190.8652,190.3542,190.6735,6407.0
2021-06-29 15:30:00,208.92,208.92,207.65,207.74,29789.0,190.6279,190.6279,189.4691,189.5512,29789.0
2021-06-30 09:30:00,207.77,208.62,205.85,208.62,17432.0,189.5786,190.3542,187.8267,190.3542,17432.0
2021-06-30 10:00:00,208.62,209.42,208.11,209.08,12566.0,190.3542,191.0841,189.8888,190.7739,12566.0
2021-06-30 10:30:00,209.16,209.96,209.16,209.77,5930.0,190.8469,191.5769,190.8469,191.4035,5930.0
2021-06-30 11:00:00,210.15,210.17,209.42,209.64,3923.0,191.7502,191.7685,191.0841,191.2849,3923.0
2021-06-30 11:30:00,209.82,210.33,209.79,210.22,2309.0,191.4491,191.9145,191.4217,191.8141,2309.0
2021-06-30 12:00:00,210.33,210.83,210.2,210.83,3204.0,191.9145,192.3707,191.7958,192.3707,3204.0
2021-06-30 12:30:00,210.88,210.89,210.43,210.62,3608.0,192.4163,192.4254,192.0057,192.1791,3608.0
2021-06-30 13:00:00,210.55,210.73,210.27,210.31,3746.0,192.1152,192.2794,191.8597,191.8962,3746.0
2021-06-30 13:30:00,210.28,210.31,210.14,210.27,2796.0,191.8688,191.8962,191.7411,191.8597,2796.0
2021-06-30 14:00:00,210.25,210.9,210.23,210.66,5254.0,191.8415,192.4346,191.8232,192.2156,5254.0
2021-06-30 14:30:00,210.71,210.93,210.6,210.93,4323.0,192.2612,192.4619,192.1608,192.4619,4323.0
2021-06-30 15:00:00,210.93,210.93,210.57,210.83,5845.0,192.4619,192.4619,192.1335,192.3707,5845.0
2021-06-30 15:30:00,210.77,211.48,210.7,210.71,25277.0,192.3159,192.9638,192.2521,192.2612,25277.0
2021-07-01 09:30:00,212.08,212.08,210.78,210.99,7122.0,193.5112,193.5112,192.3251,192.5167,7122.0
2021-07-01 10:00:00,210.76,212.27,210.46,211.62,8776.0,192.3068,193.6846,192.0331,193.0915,8776.0
2021-07-01 10:30:00,210.94,211.64,210.71,211.27,3037.0,192.4711,193.1098,192.2612,192.7722,3037.0
2021-07-01 11:00:00,211.38,212.33,211.34,212.31,3137.0,192.8725,193.7394,192.836,193.7211,3137.0
2021-07-01 11:30:00,212.36,212.39,211.39,211.39,5190.0,193.7667,193.7941,192.8817,192.8817,5190.0
2021-07-01 12:00:00,211.36,211.5,211.27,211.45,1733.0,192.8543,192.982,192.7722,192.9364,1733.0
2021-07-01 12:30:00,211.34,211.54,211.31,211.34,2525.0,192.836,193.0185,192.8087,192.836,2525.0
2021-07-01 13:00:00,211.32,211.58,211.19,211.44,2837.0,192.8178,193.055,192.6992,192.9273,2837.0
2021-07-01 13:30:00,211.5,211.83,211.35,211.72,2852.0,192.982,193.2831,192.8452,193.1828,2852.0
2021-07-01 14:00:00,211.68,212.0,211.48,211.96,2703.0,193.1463,193.4382,192.9638,193.4017,2703.0
2021-07-01 14:30:00,212.08,212.23,211.74,212.01,5857.0,193.5112,193.6481,193.201,193.4474,5857.0
2021-07-01 15:00:00,211.95,212.22,211.75,211.84,5363.0,193.3926,193.639,193.2101,193.2923,5363.0
2021-07-01 15:30:00,211.85,212.24,211.61,212.24,35872.0,193.3014,193.6572,193.0824,193.6572,35872.0
2021-07-02 09:30:00,212.82,212.82,210.25,211.19,3812.0,194.1865,194.1865,191.8415,192.6992,3812.0
2021-07-02 10:00:00,211.76,212.27,211.27,212.0,3509.0,193.2193,193.6846,192.7722,193.4382,3509.0
2021-07-02 10:30:00,212.38,213.27,212.34,212.95,6793.0,193.785,194.5971,193.7485,194.3051,6793.0
2021-07-02 11:00:00,213.03,213.52,212.92,213.52,607.0,194.3781,194.8252,194.2777,194.8252,607.0
2021-07-02 11:30:00,213.55,213.55,212.99,213.47,1906.0,194.8525,194.8525,194.3416,194.7795,1906.0
2021-07-02 12:00:00,213.3,213.53,212.91,213.1,2806.0,194.6244,194.8343,194.2686,194.4419,2806.0
2021-07-02 12:30:00,212.99,213.36,212.78,213.23,2264.0,194.3416,194.6792,194.15,194.5606,2264.0
2021-07-02 13:00:00,213.02,213.19,212.83,213.04,2418.0,194.3689,194.5241,194.1956,194.3872,2418.0
2021-07-02 13:30:00,212.84,213.09,212.24,212.47,2208.0,194.2047,194.4328,193.6572,193.8671,2208.0
2021-07-02 14:00:00,212.64,212.93,212.64,212.76,1811.0,194.0222,194.2868,194.0222,194.1317,1811.0
2021-07-02 14:30:00,212.64,212.76,212.55,212.55,1309.0,194.0222,194.1317,193.9401,193.9401,1309.0
2021-07-02 15:00:00,212.58,212.66,212.31,212.55,1937.0,193.9675,194.0405,193.7211,193.9401,1937.0
2021-07-02 15:30:00,212.43,212.47,211.95,211.96,17340.0,193.8306,193.8671,193.3926,193.4017,17340.0
2021-07-06 09:30:00,211.92,212.02,206.65,208.7,29443.0,193.3653,193.4565,188.5567,190.4272,29443.0
2021-07-06 10:00:00,208.29,208.45,205.07,205.67,11715.0,190.0531,190.1991,187.115,187.6625,11715.0
2021-07-06 10:30:00,205.76,206.0,204.25,204.5,5776.0,187.7446,187.9636,186.3668,186.5949,5776.0
2021-07-06 11:00:00,204.53,204.84,204.14,204.4,3343.0,186.6223,186.9051,186.2664,186.5037,3343.0
2021-07-06 11:30:00,204.56,205.5,204.55,205.2,3303.0,186.6497,187.5074,186.6405,187.2336,3303.0
2021-07-06 12:00:00,205.1,205.49,204.62,205.01,3567.0,187.1424,187.4982,186.7044,187.0603,3567.0
2021-07-06 12:30:00,204.75,204.85,204.12,204.15,5549.0,186.823,186.9143,186.2482,186.2756,5549.0
2021-07-06 13:00:00,204.28,204.51,204.03,204.28,2510.0,186.3942,186.604,186.1661,186.3942,2510.0
2021-07-06 13:30:00,204.2,204.67,204.14,204.67,7723.0,186.3212,186.75,186.2664,186.75,7723.0
2021-07-06 14:00:00,204.64,204.83,204.35,204.7,2550.0,186.7227,186.896,186.458,186.7774,2550.0
2021-07-06 14:30:00,204.76,205.21,204.75,204.97,3512.0,186.8321,187.2427,186.823,187.0238,3512.0
2021-07-06 15:00:00,204.9,205.49,204.83,205.32,5716.0,186.9599,187.4982,186.896,187.3431,5716.0
2021-07-06 15:30:00,205.45,206.16,205.25,205.88,18806.0,187.4617,188.1096,187.2792,187.8541,18806.0
2021-07-07 09:30:00,204.17,206.45,204.17,205.25,6975.0,186.2938,188.3742,186.2938,187.2792,6975.0
2021-07-07 10:00:00,205.53,206.14,204.88,204.89,4069.0,187.5347,188.0913,186.9416,186.9508,4069.0
2021-07-07 10:30:00,204.92,205.61,204.44,205.33,6697.0,186.9781,187.6077,186.5402,187.3522,6697.0
2021-07-07 11:00:00,205.19,206.85,205.18,206.79,3749.0,187.2245,188.7392,187.2154,188.6844,3749.0
2021-07-07 11:30:00,207.06,207.54,205.99,206.21,8529.0,188.9308,189.3687,187.9545,188.1552,8529.0
2021-07-07 12:00:00,206.24,206.92,206.18,206.77,6409.0,188.1826,188.803,188.1278,188.6662,6409.0
2021-07-07 12:30:00,206.68,207.01,206.21,206.3,6846.0,188.584,188.8851,188.1552,188.2373,6846.0
2021-07-07 13:00:00,206.31,206.48,205.83,205.83,5650.0,188.2464,188.4016,187.8085,187.8085,5650.0
2021-07-07 13:30:00,206.02,206.52,206.02,206.18,4441.0,187.9818,188.4381,187.9818,188.1278,4441.0
2021-07-07 14:00:00,206.1,206.34,205.98,206.03,2999.0,188.0548,188.2738,187.9453,187.991,2999.0
2021-07-07 14:30:00,206.11,206.43,205.79,206.28,3985.0,188.0639,188.3559,187.772,188.2191,3985.0
2021-07-07 15:00:00,206.34,206.81,206.33,206.69,8338.0,188.2738,188.7027,188.2647,188.5932,8338.0
2021-07-07 15:30:00,206.41,207.0,206.41,206.92,41751.0,188.3377,188.876,188.3377,188.803,41751.0
2021-07-08 09:30:00,203.5,204.27,203.2,203.88,8800.0,185.6825,186.3851,185.4087,186.0292,8800.0
2021-07-08 10:00:00,203.26,204.0,202.48,203.36,4003.0,185.4635,186.1387,184.7518,185.5547,4003.0
2021-07-08 10:30:00,203.39,204.89,203.08,204.45,3288.0,185.5821,186.9508,185.2992,186.5493,3288.0
2021-07-08 11:00:00,204.77,205.99,204.65,205.95,3817.0,186.8413,187.9545,186.7318,187.918,3817.0
2021-07-08 11:30:00,205.73,206.06,205.22,205.22,3141.0,187.7172,188.0183,187.2519,187.2519,3141.0
2021-07-08 12:00:00,205.34,205.81,204.86,205.21,8843.0,187.3614,187.7902,186.9234,187.2427,8843.0
2021-07-08 12:30:00,205.25,205.81,205.11,205.79,1402.0,187.2792,187.7902,187.1515,187.772,1402.0
2021-07-08 13:00:00,205.62,205.62,204.57,204.57,1300.0,187.6169,187.6169,186.6588,186.6588,1300.0
2021-07-08 13:30:00,204.68,204.76,203.65,203.69,3474.0,186.7592,186.8321,185.8193,185.8558,3474.0
2021-07-08 14:00:00,203.63,203.65,203.31,203.32,1800.0,185.8011,185.8193,185.5091,185.5182,1800.0
2021-07-08 14:30:00,203.12,203.14,202.43,203.07,11491.0,185.3357,185.354,184.7062,185.2901,11491.0
2021-07-08 15:00:00,203.21,203.51,202.82,203.51,8950.0,185.4179,185.6916,185.062,185.6916,8950.0
2021-07-08 15:30:00,203.5,204.21,203.18,203.56,33009.0,185.6825,186.3303,185.3905,185.7372,33009.0
2021-07-09 09:30:00,207.07,207.89,206.69,206.97,9828.0,188.9399,189.6881,188.5932,188.8487,9828.0
2021-07-09 10:00:00,207.13,207.16,206.11,206.58,9941.0,188.9946,189.022,188.0639,188.4928,9941.0
2021-07-09 10:30:00,206.91,207.0,205.59,205.59,7843.0,188.7939,188.876,187.5895,187.5895,7843.0
2021-07-09 11:00:00,205.65,205.99,205.59,205.64,7949.0,187.6442,187.9545,187.5895,187.6351,7949.0
2021-07-09 11:30:00,205.8,206.12,205.67,205.74,10873.0,187.7811,188.0731,187.6625,187.7263,10873.0
2021-07-09 12:00:00,205.71,205.73,205.01,205.09,5206.0,187.699,187.7172,187.0603,187.1333,5206.0
2021-07-09 12:30:00,205.01,205.58,204.96,205.49,1479.0,187.0603,187.5804,187.0146,187.4982,1479.0
2021-07-09 13:00:00,205.49,205.65,205.34,205.34,1626.0,187.4982,187.6442,187.3614,187.3614,1626.0
2021-07-09 13:30:00,205.39,205.96,205.14,205.76,4721.0,187.407,187.9271,187.1789,187.7446,4721.0
2021-07-09 14:00:00,205.68,206.15,205.67,205.84,7049.0,187.6716,188.1004,187.6625,187.8176,7049.0
2021-07-09 14:30:00,205.78,205.78,205.28,205.37,16698.0,187.7628,187.7628,187.3066,187.3887,16698.0
2021-07-09 15:00:00,205.38,205.43,205.19,205.25,23600.0,187.3979,187.4435,187.2245,187.2792,23600.0
2021-07-09 15:30:00,205.29,206.5,205.29,206.22,31508.0,187.3157,188.4198,187.3157,188.1643,31508.0
2021-07-12 09:30:00,204.45,205.0,203.0,204.1,13844.0,186.5493,187.0511,185.2262,186.2299,13844.0
2021-07-12 10:00:00,204.3,205.3,204.26,205.3,15353.0,186.4124,187.3249,186.3759,187.3249,15353.0
2021-07-12 10:30:00,205.13,205.31,204.46,205.04,9118.0,187.1698,187.334,186.5584,187.0876,9118.0
2021-07-12 11:00:00,205.38,205.4,204.0,204.33,6113.0,187.3979,187.4161,186.1387,186.4398,6113.0
2021-07-12 11:30:00,204.39,204.39,203.54,203.69,4411.0,186.4945,186.4945,185.719,185.8558,4411.0
2021-07-12 12:00:00,203.62,204.02,202.93,202.93,5687.0,185.792,186.1569,185.1624,185.1624,5687.0
2021-07-12 12:30:00,203.1,203.68,202.67,202.72,3828.0,185.3175,185.8467,184.9251,184.9708,3828.0
2021-07-12 13:00:00,202.76,203.58,202.76,203.57,5168.0,185.0073,185.7555,185.0073,185.7463,5168.0
2021-07-12 13:30:00,203.56,203.87,203.43,203.56,4045.0,185.7372,186.0201,185.6186,185.7372,4045.0
2021-07-12 14:00:00,203.64,203.9,203.41,203.9,3320.0,185.8102,186.0474,185.6003,186.0474,3320.0
2021-07-12 14:30:00,203.78,204.24,203.73,204.12,6352.0,185.938,186.3577,185.8923,186.2482,6352.0
2021-07-12 15:00:00,204.3,204.53,203.89,204.45,6843.0,186.4124,186.6223,186.0383,186.5493,6843.0
2021-07-12 15:30:00,204.45,204.97,204.1,204.62,25992.0,186.5493,187.0238,186.2299,186.7044,25992.0
2021-07-13 09:30:00,205.13,205.6,204.08,204.77,9310.0,187.1698,187.5986,186.2117,186.8413,9310.0
2021-07-13 10:00:00,204.69,205.54,204.33,205.16,4919.0,186.7683,187.5439,186.4398,187.1971,4919.0
2021-07-13 10:30:00,205.25,205.66,204.79,205.03,3778.0,187.2792,187.6533,186.8595,187.0785,3778.0
2021-07-13 11:00:00,205.02,205.56,204.63,205.42,3964.0,187.0694,187.5621,186.7135,187.4344,3964.0
2021-07-13 11:30:00,205.13,205.13,204.33,204.75,6809.0,187.1698,187.1698,186.4398,186.823,6809.0
2021-07-13 12:00:00,204.76,204.97,204.0,204.33,5918.0,186.8321,187.0238,186.1387,186.4398,5918.0
2021-07-13 12:30:00,204.26,204.44,203.87,204.01,2771.0,186.3759,186.5402,186.0201,186.1478,2771.0
2021-07-13 13:00:00,204.02,204.05,203.56,203.88,4841.0,186.1569,186.1843,185.7372,186.0292,4841.0
2021-07-13 13:30:00,203.91,203.97,203.69,203.9,8644.0,186.0566,186.1113,185.8558,186.0474,8644.0
2021-07-13 14:00:00,203.9,204.02,203.29,203.29,6346.0,186.0474,186.1569,185.4909,185.4909,6346.0
2021-07-13 14:30:00,203.22,203.32,202.66,202.74,7601.0,185.427,185.5182,184.916,184.989,7601.0
2021-07-13 15:00:00,202.8,203.05,202.27,202.33,7398.0,185.0438,185.2719,184.5602,184.6149,7398.0
2021-07-13 15:30:00,202.32,202.82,202.23,202.66,22856.0,184.6058,185.062,184.5237,184.916,22856.0
2021-07-14 09:30:00,202.33,204.39,201.98,202.61,6670.0,184.6149,186.4945,184.2956,184.8704,6670.0
2021-07-14 10:00:00,202.9,202.9,201.57,201.83,10585.0,185.135,185.135,183.9215,184.1587,10585.0
2021-07-14 10:30:00,201.82,201.83,200.99,200.99,5844.0,184.1496,184.1587,183.3922,183.3922,5844.0
2021-07-14 11:00:00,200.89,200.92,200.2,200.33,3660.0,183.301,183.3284,182.6714,182.79,3660.0
2021-07-14 11:30:00,200.4,200.78,199.93,200.33,5784.0,182.8539,183.2006,182.425,182.79,5784.0
2021-07-14 12:00:00,200.89,201.14,200.43,200.51,5990.0,183.301,183.5291,182.8813,182.9543,5990.0
2021-07-14 12:30:00,200.51,201.28,200.3,201.12,9613.0,182.9543,183.6568,182.7626,183.5109,9613.0
2021-07-14 13:00:00,200.95,200.95,200.24,200.57,9009.0,183.3557,183.3557,182.7079,183.009,9009.0
2021-07-14 13:30:00,200.52,201.35,200.48,201.28,1873.0,182.9634,183.7207,182.9269,183.6568,1873.0
2021-07-14 14:00:00,201.43,201.58,201.17,201.34,3427.0,183.7937,183.9306,183.5565,183.7116,3427.0
2021-07-14 14:30:00,201.38,201.48,200.97,201.24,5363.0,183.7481,183.8393,183.374,183.6203,5363.0
2021-07-14 15:00:00,201.28,201.72,201.1,201.63,5139.0,183.6568,184.0583,183.4926,183.9762,5139.0
2021-07-14 15:30:00,201.55,201.88,201.34,201.73,27245.0,183.9032,184.2043,183.7116,184.0674,27245.0
2021-07-15 09:30:00,199.83,201.54,199.83,200.86,4391.0,182.3338,183.8941,182.3338,183.2736,4391.0
2021-07-15 10:00:00,201.52,201.52,200.69,201.02,8541.0,183.8758,183.8758,183.1185,183.4196,8541.0
2021-07-15 10:30:00,201.47,202.44,201.41,202.44,4321.0,183.8302,184.7153,183.7755,184.7153,4321.0
2021-07-15 11:00:00,202.22,202.22,200.99,201.08,1100.0,184.5145,184.5145,183.3922,183.4744,1100.0
2021-07-15 11:30:00,201.41,201.86,201.19,201.74,11008.0,183.7755,184.1861,183.5747,184.0766,11008.0
2021-07-15 12:00:00,202.0,202.0,200.97,201.05,2650.0,184.3138,184.3138,183.374,183.447,2650.0
2021-07-15 12:30:00,201.24,201.27,200.85,200.85,1955.0,183.6203,183.6477,183.2645,183.2645,1955.0
2021-07-15 13:00:00,200.86,200.89,200.21,200.4,1756.0,183.2736,183.301,182.6805,182.8539,1756.0
2021-07-15 13:30:00,200.2,200.26,199.68,199.84,3201.0,182.6714,182.7261,182.1969,182.3429,3201.0
2021-07-15 14:00:00,199.9,200.53,199.69,200.53,3253.0,182.3977,182.9725,182.2061,182.9725,3253.0
2021-07-15 14:30:00,200.55,200.88,200.34,200.85,3054.0,182.9908,183.2919,182.7991,183.2645,3054.0
2021-07-15 15:00:00,200.79,201.32,200.69,201.08,4426.0,183.2097,183.6933,183.1185,183.4744,4426.0
2021-07-15 15:30:00,201.14,201.7,200.99,201.54,27633.0,183.5291,184.0401,183.3922,183.8941,27633.0
2021-07-16 09:30:00,202.45,203.24,201.58,202.02,12661.0,184.7244,185.4452,183.9306,184.3321,12661.0
2021-07-16 10:00:00,201.74,202.07,201.02,201.47,4270.0,184.0766,184.3777,183.4196,183.8302,4270.0
2021-07-16 10:30:00,201.33,202.11,200.72,202.11,4642.0,183.7025,184.4142,183.1459,184.4142,4642.0
2021-07-16 11:00:00,201.95,202.53,201.56,202.53,2302.0,184.2682,184.7974,183.9123,184.7974,2302.0
2021-07-16 11:30:00,202.78,203.44,202.78,203.03,6699.0,185.0255,185.6277,185.0255,185.2536,6699.0
2021-07-16 12:00:00,202.95,203.29,202.74,202.84,2827.0,185.1806,185.4909,184.989,185.0803,2827.0
2021-07-16 12:30:00,202.76,202.94,202.6,202.9,2774.0,185.0073,185.1715,184.8613,185.135,2774.0
2021-07-16 13:00:00,202.61,202.72,202.36,202.59,3365.0,184.8704,184.9708,184.6423,184.8521,3365.0
2021-07-16 13:30:00,202.69,202.69,202.0,202.15,3324.0,184.9434,184.9434,184.3138,184.4507,3324.0
2021-07-16 14:00:00,202.1,202.1,201.7,201.7,2067.0,184.405,184.405,184.0401,184.0401,2067.0
2021-07-16 14:30:00,201.48,201.56,201.29,201.56,2625.0,183.8393,183.9123,183.666,183.9123,2625.0
2021-07-16 15:00:00,201.41,201.56,201.06,201.06,5400.0,183.7755,183.9123,183.4561,183.4561,5400.0
2021-07-16 15:30:00,201.11,201.13,200.35,200.84,7420.0,183.5017,183.52,182.8083,183.2554,7420.0
2021-07-19 09:30:00,197.9,198.47,195.85,195.87,12132.0,180.5728,181.0929,178.7023,178.7205,12132.0
2021-07-19 10:00:00,195.7,197.06,194.89,195.51,12275.0,178.5654,179.8063,177.8263,178.392,12275.0
2021-07-19 10:30:00,195.5,196.45,195.33,195.53,7269.0,178.3829,179.2497,178.2278,178.4103,7269.0
2021-07-19 11:00:00,195.43,196.07,195.01,195.21,4277.0,178.319,178.903,177.9358,178.1183,4277.0
2021-07-19 11:30:00,194.89,195.79,194.89,195.73,4832.0,177.8263,178.6475,177.8263,178.5928,4832.0
2021-07-19 12:00:00,195.61,195.61,194.47,194.64,4980.0,178.4833,178.4833,177.4431,177.5982,4980.0
2021-07-19 12:30:00,194.55,194.96,194.26,194.84,3500.0,177.5161,177.8902,177.2515,177.7807,3500.0
2021-07-19 13:00:00,194.76,195.69,194.76,194.9,9149.0,177.7077,178.5563,177.7077,177.8354,9149.0
2021-07-19 13:30:00,194.99,195.1,194.14,194.38,5553.0,177.9176,178.0179,177.142,177.361,5553.0
2021-07-19 14:00:00,194.64,194.76,194.17,194.53,6485.0,177.5982,177.7077,177.1694,177.4978,6485.0
2021-07-19 14:30:00,194.63,194.63,193.73,194.0,4505.0,177.5891,177.5891,176.7679,177.0142,4505.0
2021-07-19 15:00:00,193.93,194.64,193.9,194.64,3712.0,176.9504,177.5982,176.923,177.5982,3712.0
2021-07-19 15:30:00,194.5,195.58,194.45,195.31,28393.0,177.4705,178.4559,177.4248,178.2095,28393.0
2021-07-20 09:30:00,196.0,199.78,196.0,199.34,15898.0,178.8391,182.2882,178.8391,181.8867,15898.0
2021-07-20 10:00:00,199.36,200.39,199.36,200.11,8333.0,181.9049,182.8448,181.9049,182.5893,8333.0
2021-07-20 10:30:00,200.2,200.54,198.89,200.54,9577.0,182.6714,182.9816,181.4761,182.9816,9577.0
2021-07-20 11:00:00,200.62,200.88,199.89,200.31,9064.0,183.0546,183.2919,182.3885,182.7718,9064.0
2021-07-20 11:30:00,200.0,200.83,199.48,200.71,4931.0,182.4889,183.2462,182.0144,183.1367,4931.0
2021-07-20 12:00:00,200.94,201.57,200.65,201.35,5107.0,183.3466,183.9215,183.082,183.7207,5107.0
2021-07-20 12:30:00,201.46,202.27,201.4,201.74,6836.0,183.8211,184.5602,183.7663,184.0766,6836.0
2021-07-20 13:00:00,201.87,201.87,200.78,200.86,5527.0,184.1952,184.1952,183.2006,183.2736,5527.0
2021-07-20 13:30:00,201.1,201.65,201.1,201.47,5652.0,183.4926,183.9944,183.4926,183.8302,5652.0
2021-07-20 14:00:00,201.6,203.02,201.6,202.82,35982.0,183.9488,185.2445,183.9488,185.062,35982.0
2021-07-20 14:30:00,202.78,203.4,202.75,202.8,11140.0,185.0255,185.5912,184.9981,185.0438,11140.0
2021-07-20 15:00:00,202.77,203.29,202.67,202.98,7997.0,185.0164,185.4909,184.9251,185.208,7997.0
2021-07-20 15:30:00,202.89,203.51,202.55,202.97,36756.0,185.1259,185.6916,184.8156,185.1989,36756.0
2021-07-21 09:30:00,204.54,206.07,204.33,205.87,12199.0,186.6314,188.0275,186.4398,187.845,12199.0
2021-07-21 10:00:00,206.38,206.45,204.68,204.68,5250.0,188.3103,188.3742,186.7592,186.7592,5250.0
2021-07-21 10:30:00,204.33,204.61,203.65,203.77,5663.0,186.4398,186.6953,185.8193,185.9288,5663.0
2021-07-21 11:00:00,203.53,203.78,202.58,202.99,20463.0,185.7098,185.938,184.843,185.2171,20463.0
2021-07-21 11:30:00,202.45,203.73,202.45,203.56,3904.0,184.7244,185.8923,184.7244,185.7372,3904.0
2021-07-21 12:00:00,203.4,203.54,202.9,202.94,3851.0,185.5912,185.719,185.135,185.1715,3851.0
2021-07-21 12:30:00,202.85,203.2,202.68,203.2,5496.0,185.0894,185.4087,184.9343,185.4087,5496.0
2021-07-21 13:00:00,203.29,203.93,203.18,203.93,5152.0,185.4909,186.0748,185.3905,186.0748,5152.0
2021-07-21 13:30:00,203.92,204.29,203.79,204.04,6001.0,186.0657,186.4033,185.9471,186.1752,6001.0
2021-07-21 14:00:00,204.21,204.89,203.94,204.89,10377.0,186.3303,186.9508,186.0839,186.9508,10377.0
2021-07-21 14:30:00,204.86,206.0,204.82,205.81,10115.0,186.9234,187.9636,186.8869,187.7902,10115.0
2021-07-21 15:00:00,205.7,206.05,205.45,205.52,17303.0,187.6898,188.0092,187.4617,187.5256,17303.0
2021-07-21 15:30:00,205.51,205.66,204.65,204.75,48457.0,187.5165,187.6533,186.7318,186.823,48457.0
2021-07-22 09:30:00,204.21,204.39,201.95,202.19,9633.0,186.3303,186.4945,184.2682,184.4872,9633.0
2021-07-22 10:00:00,201.84,203.34,201.54,202.33,4763.0,184.1678,185.5365,183.8941,184.6149,4763.0
2021-07-22 10:30:00,202.55,202.71,202.15,202.44,2901.0,184.8156,184.9616,184.4507,184.7153,2901.0
2021-07-22 11:00:00,202.37,202.52,201.72,201.72,1500.0,184.6514,184.7883,184.0583,184.0583,1500.0
2021-07-22 11:30:00,202.13,202.19,201.69,202.0,2546.0,184.4324,184.4872,184.0309,184.3138,2546.0
2021-07-22 12:00:00,202.15,202.35,202.15,202.34,400.0,184.4507,184.6332,184.4507,184.624,400.0
2021-07-22 12:30:00,202.63,203.16,202.62,203.06,1551.0,184.8886,185.3722,184.8795,185.281,1551.0
2021-07-22 13:00:00,202.93,203.06,202.83,203.02,2287.0,185.1624,185.281,185.0711,185.2445,2287.0
2021-07-22 13:30:00,203.05,203.17,203.0,203.12,1183.0,185.2719,185.3814,185.2262,185.3357,1183.0
2021-07-22 14:00:00,203.25,203.47,203.1,203.39,2653.0,185.4544,185.6551,185.3175,185.5821,2653.0
2021-07-22 14:30:00,203.34,203.47,203.24,203.24,1830.0,185.5365,185.6551,185.4452,185.4452,1830.0
2021-07-22 15:00:00,203.25,203.25,202.3,202.3,1720.0,185.4544,185.4544,184.5875,184.5875,1720.0
2021-07-22 15:30:00,202.24,202.75,201.97,202.15,10710.0,184.5328,184.9981,184.2864,184.4507,10710.0
2021-07-23 09:30:00,203.77,203.77,200.83,201.27,5613.0,185.9288,185.9288,183.2462,183.6477,5613.0
2021-07-23 10:00:00,201.83,202.27,201.48,201.48,2339.0,184.1587,184.5602,183.8393,183.8393,2339.0
2021-07-23 10:30:00,201.61,202.63,201.41,202.42,1332.0,183.9579,184.8886,183.7755,184.697,1332.0
2021-07-23 11:00:00,202.75,203.09,202.72,203.04,1110.0,184.9981,185.3084,184.9708,185.2627,1110.0
2021-07-23 11:30:00,202.91,202.94,201.96,202.34,3670.0,185.1441,185.1715,184.2773,184.624,3670.0
2021-07-23 12:00:00,202.3,202.83,202.3,202.68,900.0,184.5875,185.0711,184.5875,184.9343,900.0
2021-07-23 12:30:00,202.68,202.75,202.6,202.75,700.0,184.9343,184.9981,184.8613,184.9981,700.0
2021-07-23 13:00:00,203.38,203.38,203.17,203.2,2714.0,185.573,185.573,185.3814,185.4087,2714.0
2021-07-23 13:30:00,203.16,203.65,203.12,203.53,4369.0,185.3722,185.8193,185.3357,185.7098,4369.0
2021-07-23 14:00:00,203.27,203.44,203.09,203.21,1610.0,185.4726,185.6277,185.3084,185.4179,1610.0
2021-07-23 14:30:00,203.27,203.51,203.22,203.22,740.0,185.4726,185.6916,185.427,185.427,740.0
2021-07-23 15:00:00,203.38,203.54,202.91,203.54,3189.0,185.573,185.719,185.1441,185.719,3189.0
2021-07-23 15:30:00,203.65,204.21,203.62,203.75,14443.0,185.8193,186.3303,185.792,185.9106,14443.0
2021-07-26 09:30:00,204.12,205.18,203.81,204.14,4038.0,186.2482,187.2154,185.9653,186.2664,4038.0
2021-07-26 10:00:00,204.07,204.69,203.84,204.34,3071.0,186.2026,186.7683,185.9927,186.4489,3071.0
2021-07-26 10:30:00,204.21,204.86,203.5,204.61,3592.0,186.3303,186.9234,185.6825,186.6953,3592.0
2021-07-26 11:00:00,204.42,205.0,204.14,204.92,3614.0,186.5219,187.0511,186.2664,186.9781,3614.0
2021-07-26 11:30:00,205.01,205.3,204.84,204.99,2248.0,187.0603,187.3249,186.9051,187.042,2248.0
2021-07-26 12:00:00,204.98,205.22,204.76,205.14,2750.0,187.0329,187.2519,186.8321,187.1789,2750.0
2021-07-26 12:30:00,205.3,205.55,205.29,205.47,1828.0,187.3249,187.553,187.3157,187.48,1828.0
2021-07-26 13:00:00,205.53,205.62,205.15,205.15,4163.0,187.5347,187.6169,187.188,187.188,4163.0
2021-07-26 13:30:00,205.1,205.2,204.98,205.1,2200.0,187.1424,187.2336,187.0329,187.1424,2200.0
2021-07-26 14:00:00,205.03,205.57,204.89,205.39,3744.0,187.0785,187.5712,186.9508,187.407,3744.0
2021-07-26 14:30:00,205.41,205.58,205.13,205.13,5153.0,187.4252,187.5804,187.1698,187.1698,5153.0
2021-07-26 15:00:00,205.28,205.68,205.25,205.61,3350.0,187.3066,187.6716,187.2792,187.6077,3350.0
2021-07-26 15:30:00,205.49,205.69,205.15,205.16,30260.0,187.4982,187.6807,187.188,187.1971,30260.0
2021-07-27 09:30:00,204.78,205.36,203.17,205.36,4486.0,186.8504,187.3796,185.3814,187.3796,4486.0
2021-07-27 10:00:00,205.07,206.09,204.55,206.01,2505.0,187.115,188.0457,186.6405,187.9727,2505.0
2021-07-27 10:30:00,206.08,206.73,205.25,206.46,5618.0,188.0366,188.6297,187.2792,188.3833,5618.0
2021-07-27 11:00:00,206.08,206.11,205.52,205.52,2150.0,188.0366,188.0639,187.5256,187.5256,2150.0
2021-07-27 11:30:00,205.23,205.5,205.16,205.43,1213.0,187.261,187.5074,187.1971,187.4435,1213.0
2021-07-27 12:00:00,205.39,205.39,204.33,204.42,1689.0,187.407,187.407,186.4398,186.5219,1689.0
2021-07-27 12:30:00,204.58,205.01,204.55,204.97,1362.0,186.6679,187.0603,186.6405,187.0238,1362.0
2021-07-27 13:00:00,205.15,205.67,205.1,205.1,1317.0,187.188,187.6625,187.1424,187.1424,1317.0
2021-07-27 13:30:00,205.06,205.44,204.91,205.05,1648.0,187.1059,187.4526,186.969,187.0968,1648.0
2021-07-27 14:00:00,205.17,205.4,205.02,205.2,1623.0,187.2063,187.4161,187.0694,187.2336,1623.0
2021-07-27 14:30:00,205.08,205.08,204.56,204.61,2140.0,187.1241,187.1241,186.6497,186.6953,2140.0
2021-07-27 15:00:00,204.58,204.72,204.49,204.58,2251.0,186.6679,186.7957,186.5858,186.6679,2251.0
2021-07-27 15:30:00,204.55,204.63,204.11,204.36,18438.0,186.6405,186.7135,186.2391,186.4672,18438.0
2021-07-28 09:30:00,205.81,207.52,204.4,204.4,5222.0,187.7902,189.3505,186.5037,186.5037,5222.0
2021-07-28 10:00:00,204.97,204.97,202.9,203.3,4981.0,187.0238,187.0238,185.135,185.5,4981.0
2021-07-28 10:30:00,203.12,203.68,202.97,203.32,2276.0,185.3357,185.8467,185.1989,185.5182,2276.0
2021-07-28 11:00:00,203.81,204.07,203.35,204.06,3259.0,185.9653,186.2026,185.5456,186.1934,3259.0
2021-07-28 11:30:00,204.02,204.84,203.73,204.84,2900.0,186.1569,186.9051,185.8923,186.9051,2900.0
2021-07-28 12:00:00,204.82,204.97,204.18,204.26,4242.0,186.8869,187.0238,186.3029,186.3759,4242.0
2021-07-28 12:30:00,204.39,204.61,204.19,204.39,2700.0,186.4945,186.6953,186.3121,186.4945,2700.0
2021-07-28 13:00:00,204.37,205.0,204.37,204.8,2875.0,186.4763,187.0511,186.4763,186.8686,2875.0
2021-07-28 13:30:00,204.87,205.19,204.79,204.86,2461.0,186.9325,187.2245,186.8595,186.9234,2461.0
2021-07-28 14:00:00,204.86,205.95,204.57,205.95,3829.0,186.9234,187.918,186.6588,187.918,3829.0
2021-07-28 14:30:00,205.98,206.0,205.63,205.98,3199.0,187.9453,187.9636,187.626,187.9453,3199.0
2021-07-28 15:00:00,205.75,205.75,204.77,205.08,1908.0,187.7355,187.7355,186.8413,187.1241,1908.0
2021-07-28 15:30:00,205.07,205.24,204.61,204.9,12257.0,187.115,187.2701,186.6953,186.9599,12257.0
2021-07-29 09:30:00,207.03,207.03,204.89,205.38,5063.0,188.9034,188.9034,186.9508,187.3979,5063.0
2021-07-29 10:00:00,205.35,207.26,205.12,206.64,1815.0,187.3705,189.1133,187.1606,188.5475,1815.0
2021-07-29 10:30:00,206.74,206.74,206.17,206.6,1976.0,188.6388,188.6388,188.1187,188.511,1976.0
2021-07-29 11:00:00,206.5,207.05,206.4,206.92,2418.0,188.4198,188.9216,188.3286,188.803,2418.0
2021-07-29 11:30:00,206.8,207.38,206.8,207.38,3490.0,188.6935,189.2228,188.6935,189.2228,3490.0
2021-07-29 12:00:00,207.39,207.84,207.39,207.84,1826.0,189.2319,189.6425,189.2319,189.6425,1826.0
2021-07-29 12:30:00,207.88,208.3,207.85,207.85,2600.0,189.679,190.0622,189.6516,189.6516,2600.0
2021-07-29 13:00:00,207.64,208.16,207.62,208.16,1010.0,189.46,189.9345,189.4417,189.9345,1010.0
2021-07-29 13:30:00,208.25,208.48,208.07,208.4,1900.0,190.0166,190.2264,189.8523,190.1534,1900.0
2021-07-29 14:00:00,208.44,208.49,208.18,208.29,2844.0,190.1899,190.2356,189.9527,190.0531,2844.0
2021-07-29 14:30:00,208.26,208.33,207.93,208.14,3957.0,190.0257,190.0896,189.7246,189.9162,3957.0
2021-07-29 15:00:00,208.17,208.34,207.96,208.28,5110.0,189.9436,190.0987,189.752,190.044,5110.0
2021-07-29 15:30:00,208.23,208.49,207.22,207.22,26499.0,189.9983,190.2356,189.0768,189.0768,26499.0
2021-07-30 09:30:00,206.22,208.24,205.68,207.43,26375.0,188.1643,190.0075,187.6716,189.2684,26375.0
2021-07-30 10:00:00,207.0,208.02,206.84,207.26,4742.0,188.876,189.8067,188.73,189.1133,4742.0
2021-07-30 10:30:00,207.0,207.52,206.93,207.18,3155.0,188.876,189.3505,188.8122,189.0403,3155.0
2021-07-30 11:00:00,206.72,207.72,206.68,207.56,1485.0,188.6205,189.533,188.584,189.387,1485.0
2021-07-30 11:30:00,207.18,207.18,206.44,206.65,2708.0,189.0403,189.0403,188.3651,188.5567,2708.0
2021-07-30 12:00:00,206.6,206.61,206.37,206.61,1612.0,188.511,188.5202,188.3012,188.5202,1612.0
2021-07-30 12:30:00,206.65,207.06,206.39,206.45,1737.0,188.5567,188.9308,188.3194,188.3742,1737.0
2021-07-30 13:00:00,206.11,206.31,204.9,205.18,23405.0,188.0639,188.2464,186.9599,187.2154,23405.0
2021-07-30 13:30:00,205.27,205.88,205.21,205.44,3079.0,187.2975,187.8541,187.2427,187.4526,3079.0
2021-07-30 14:00:00,205.28,205.29,204.75,204.78,2798.0,187.3066,187.3157,186.823,186.8504,2798.0
2021-07-30 14:30:00,204.59,205.0,204.59,204.94,4230.0,186.677,187.0511,186.677,186.9964,4230.0
2021-07-30 15:00:00,204.92,205.64,204.91,205.44,3259.0,186.9781,187.6351,186.969,187.4526,3259.0
2021-07-30 15:30:00,205.42,205.46,205.0,205.29,31970.0,187.4344,187.4709,187.0511,187.3157,31970.0
2021-08-02 09:30:00,205.78,208.29,205.13,207.48,3646.0,187.7628,190.0531,187.1698,189.314,3646.0
2021-08-02 10:00:00,207.37,208.02,206.72,206.76,3300.0,189.2136,189.8067,188.6205,188.657,3300.0
2021-08-02 10:30:00,206.57,206.7,205.75,205.81,818.0,188.4837,188.6023,187.7355,187.7902,818.0
2021-08-02 11:00:00,205.82,206.13,205.63,205.88,1411.0,187.7993,188.0822,187.626,187.8541,1411.0
2021-08-02 11:30:00,205.88,205.92,205.5,205.75,3812.0,187.8541,187.8906,187.5074,187.7355,3812.0
2021-08-02 12:00:00,205.93,206.3,205.77,205.77,1621.0,187.8997,188.2373,187.7537,187.7537,1621.0
2021-08-02 12:30:00,206.05,206.32,205.88,205.97,2634.0,188.0092,188.2556,187.8541,187.9362,2634.0
2021-08-02 13:00:00,206.09,206.09,205.5,205.51,2931.0,188.0457,188.0457,187.5074,187.5165,2931.0
2021-08-02 13:30:00,205.52,205.65,205.33,205.4,1739.0,187.5256,187.6442,187.3522,187.4161,1739.0
2021-08-02 14:00:00,205.21,205.73,205.12,205.17,2046.0,187.2427,187.7172,187.1606,187.2063,2046.0
2021-08-02 14:30:00,205.09,205.09,204.7,205.06,2049.0,187.1333,187.1333,186.7774,187.1059,2049.0
2021-08-02 15:00:00,204.99,205.01,204.38,204.4,12442.0,187.042,187.0603,186.4854,186.5037,12442.0
2021-08-02 15:30:00,204.51,204.51,203.22,203.54,15449.0,186.604,186.604,185.427,185.719,15449.0
2021-08-03 09:30:00,203.13,203.78,199.59,200.22,4642.0,185.3449,185.938,182.1148,182.6896,4642.0
2021-08-03 10:00:00,200.79,202.72,200.14,202.72,8602.0,183.2097,184.9708,182.6167,184.9708,8602.0
2021-08-03 10:30:00,202.77,203.3,202.23,202.23,5037.0,185.0164,185.5,184.5237,184.5237,5037.0
2021-08-03 11:00:00,202.53,203.97,202.45,203.88,6107.0,184.7974,186.1113,184.7244,186.0292,6107.0
2021-08-03 11:30:00,203.86,204.6,203.63,203.84,4948.0,186.0109,186.6862,185.8011,185.9927,4948.0
2021-08-03 12:00:00,203.45,203.61,203.24,203.49,3114.0,185.6368,185.7828,185.4452,185.6733,3114.0
2021-08-03 12:30:00,203.45,203.66,203.44,203.62,2055.0,185.6368,185.8285,185.6277,185.792,2055.0
2021-08-03 13:00:00,203.33,204.02,203.33,203.76,3654.0,185.5274,186.1569,185.5274,185.9197,3654.0
2021-08-03 13:30:00,203.53,204.08,203.48,204.08,2501.0,185.7098,186.2117,185.6642,186.2117,2501.0
2021-08-03 14:00:00,203.96,204.05,203.7,203.89,3753.0,186.1022,186.1843,185.865,186.0383,3753.0
2021-08-03 14:30:00,204.16,204.55,204.05,204.4,4679.0,186.2847,186.6405,186.1843,186.5037,4679.0
2021-08-03 15:00:00,204.36,204.64,203.96,204.41,5218.0,186.4672,186.7227,186.1022,186.5128,5218.0
2021-08-03 15:30:00,204.33,204.56,203.86,204.4,21180.0,186.4398,186.6497,186.0109,186.5037,21180.0
2021-08-04 09:30:00,202.29,202.93,200.83,200.83,6444.0,184.5784,185.1624,183.2462,183.2462,6444.0
2021-08-04 10:00:00,200.88,202.37,200.26,200.47,5102.0,183.2919,184.6514,182.7261,182.9178,5102.0
2021-08-04 10:30:00,200.24,201.48,199.51,200.04,5655.0,182.7079,183.8393,182.0418,182.5254,5655.0
2021-08-04 11:00:00,199.71,200.46,199.51,200.01,7218.0,182.2243,182.9086,182.0418,182.498,7218.0
2021-08-04 11:30:00,199.85,200.0,199.08,199.19,4658.0,182.352,182.4889,181.6495,181.7498,4658.0
2021-08-04 12:00:00,199.2,199.51,198.51,198.7,5589.0,181.759,182.0418,181.1294,181.3027,5589.0
2021-08-04 12:30:00,198.59,199.07,198.54,198.81,2093.0,181.2024,181.6403,181.1567,181.4031,2093.0
2021-08-04 13:00:00,198.7,199.5,198.7,199.35,3778.0,181.3027,182.0327,181.3027,181.8958,3778.0
2021-08-04 13:30:00,199.38,200.08,199.33,200.06,4099.0,181.9232,182.5619,181.8776,182.5437,4099.0
2021-08-04 14:00:00,200.22,200.4,199.99,200.33,3280.0,182.6896,182.8539,182.4798,182.79,3280.0
2021-08-04 14:30:00,200.15,200.68,200.15,200.65,5179.0,182.6258,183.1094,182.6258,183.082,5179.0
2021-08-04 15:00:00,200.6,201.29,200.59,201.29,6841.0,183.0364,183.666,183.0273,183.666,6841.0
2021-08-04 15:30:00,201.28,201.28,200.13,200.43,26562.0,183.6568,183.6568,182.6075,182.8813,26562.0
2021-08-05 09:30:00,202.51,202.79,200.5,201.31,5064.0,184.7791,185.0346,182.9451,183.6842,5064.0
2021-08-05 10:00:00,201.58,202.67,201.41,201.85,6811.0,183.9306,184.9251,183.7755,184.1769,6811.0
2021-08-05 10:30:00,201.9,202.15,201.62,202.11,2698.0,184.2226,184.4507,183.9671,184.4142,2698.0
2021-08-05 11:00:00,201.85,202.01,201.17,201.87,4571.0,184.1769,184.3229,183.5565,184.1952,4571.0
2021-08-05 11:30:00,201.74,202.37,201.55,202.27,1672.0,184.0766,184.6514,183.9032,184.5602,1672.0
2021-08-05 12:00:00,202.11,202.79,202.08,202.31,4243.0,184.4142,185.0346,184.3868,184.5967,4243.0
2021-08-05 12:30:00,202.5,202.7,202.17,202.43,2785.0,184.77,184.9525,184.4689,184.7062,2785.0
2021-08-05 13:00:00,202.47,203.2,202.03,202.56,11361.0,184.7427,185.4087,184.3412,184.8248,11361.0
2021-08-05 13:30:00,202.65,203.18,202.08,203.13,3900.0,184.9069,185.3905,184.3868,185.3449,3900.0
2021-08-05 14:00:00,202.92,202.92,202.08,202.13,3553.0,185.1533,185.1533,184.3868,184.4324,3553.0
2021-08-05 14:30:00,201.97,202.39,201.83,202.18,4316.0,184.2864,184.6697,184.1587,184.478,4316.0
2021-08-05 15:00:00,202.02,202.25,201.62,202.25,8111.0,184.3321,184.5419,183.9671,184.5419,8111.0
2021-08-05 15:30:00,202.2,203.24,202.17,203.24,25300.0,184.4963,185.4452,184.4689,185.4452,25300.0
2021-08-06 09:30:00,205.99,206.5,205.01,205.71,6006.0,187.9545,188.4198,187.0603,187.699,6006.0
2021-08-06 10:00:00,205.2,206.38,205.19,206.08,1952.0,187.2336,188.3103,187.2245,188.0366,1952.0
2021-08-06 10:30:00,206.41,207.15,206.37,207.15,2328.0,188.3377,189.0129,188.3012,189.0129,2328.0
2021-08-06 11:00:00,207.23,207.5,206.75,207.34,5164.0,189.0859,189.3322,188.6479,189.1863,5164.0
2021-08-06 11:30:00,207.33,207.68,206.84,207.52,4238.0,189.1771,189.4965,188.73,189.3505,4238.0
2021-08-06 12:00:00,207.32,207.32,206.65,206.65,3601.0,189.168,189.168,188.5567,188.5567,3601.0
2021-08-06 12:30:00,206.69,207.55,206.69,207.33,3930.0,188.5932,189.3779,188.5932,189.1771,3930.0
2021-08-06 13:00:00,207.25,207.25,206.58,206.62,2088.0,189.1041,189.1041,188.4928,188.5293,2088.0
2021-08-06 13:30:00,206.65,206.72,205.97,205.98,11530.0,188.5567,188.6205,187.9362,187.9453,11530.0
2021-08-06 14:00:00,206.04,206.11,205.6,205.72,2562.0,188.0001,188.0639,187.5986,187.7081,2562.0
2021-08-06 14:30:00,205.83,205.91,205.51,205.65,5259.0,187.8085,187.8815,187.5165,187.6442,5259.0
2021-08-06 15:00:00,205.5,205.52,205.11,205.28,6784.0,187.5074,187.5256,187.1515,187.3066,6784.0
2021-08-06 15:30:00,205.48,205.68,204.89,205.46,19115.0,187.4891,187.6716,186.9508,187.4709,19115.0
2021-08-09 09:30:00,204.63,205.72,203.75,205.11,3548.0,186.7135,187.7081,185.9106,187.1515,3548.0
2021-08-09 10:00:00,205.24,205.56,204.44,205.0,3092.0,187.2701,187.5621,186.5402,187.0511,3092.0
2021-08-09 10:30:00,204.85,205.19,204.46,204.84,8229.0,186.9143,187.2245,186.5584,186.9051,8229.0
2021-08-09 11:00:00,204.68,205.18,204.67,205.12,1148.0,186.7592,187.2154,186.75,187.1606,1148.0
2021-08-09 11:30:00,205.25,205.6,205.09,205.6,6343.0,187.2792,187.5986,187.1333,187.5986,6343.0
2021-08-09 12:00:00,205.51,205.74,205.2,205.69,1600.0,187.5165,187.7263,187.2336,187.6807,1600.0
2021-08-09 12:30:00,205.53,205.84,205.49,205.55,2883.0,187.5347,187.8176,187.4982,187.553,2883.0
2021-08-09 13:00:00,205.54,205.72,205.32,205.32,400.0,187.5439,187.7081,187.3431,187.3431,400.0
2021-08-09 13:30:00,205.39,205.51,205.25,205.49,3151.0,187.407,187.5165,187.2792,187.4982,3151.0
2021-08-09 14:00:00,205.71,206.02,205.66,205.67,2089.0,187.699,187.9818,187.6533,187.6625,2089.0
2021-08-09 14:30:00,205.79,206.07,205.56,205.56,1953.0,187.772,188.0275,187.5621,187.5621,1953.0
2021-08-09 15:00:00,205.67,205.68,205.32,205.4,3520.0,187.6625,187.6716,187.3431,187.4161,3520.0
2021-08-09 15:30:00,205.33,205.73,204.53,205.14,23868.0,187.3522,187.7172,186.6223,187.1789,23868.0
2021-08-10 09:30:00,204.61,205.45,204.0,204.97,10456.0,186.6953,187.4617,186.1387,187.0238,10456.0
2021-08-10 10:00:00,204.97,206.86,204.97,206.86,3311.0,187.0238,188.7483,187.0238,188.7483,3311.0
2021-08-10 10:30:00,207.26,207.6,206.74,207.6,985.0,189.1133,189.4235,188.6388,189.4235,985.0
2021-08-10 11:00:00,207.84,208.75,207.78,208.75,1774.0,189.6425,190.4728,189.5877,190.4728,1774.0
2021-08-10 11:30:00,208.78,208.79,208.07,208.77,2500.0,190.5002,190.5093,189.8523,190.4911,2500.0
2021-08-10 12:00:00,208.98,208.98,207.96,208.2,2545.0,190.6827,190.6827,189.752,189.971,2545.0
2021-08-10 12:30:00,208.03,208.34,207.94,208.34,759.0,189.8158,190.0987,189.7337,190.0987,759.0
2021-08-10 13:00:00,208.32,208.4,208.21,208.4,900.0,190.0805,190.1534,189.9801,190.1534,900.0
2021-08-10 13:30:00,208.29,208.68,208.05,208.2,3144.0,190.0531,190.4089,189.8341,189.971,3144.0
2021-08-10 14:00:00,208.4,208.4,208.12,208.16,2479.0,190.1534,190.1534,189.898,189.9345,2479.0
2021-08-10 14:30:00,208.14,208.16,207.87,208.03,1474.0,189.9162,189.9345,189.6699,189.8158,1474.0
2021-08-10 15:00:00,208.12,208.12,207.38,207.8,6795.0,189.898,189.898,189.2228,189.606,6795.0
2021-08-10 15:30:00,207.89,207.89,206.6,207.01,26605.0,189.6881,189.6881,188.511,188.8851,26605.0
2021-08-11 09:30:00,207.38,207.38,205.99,205.99,1162.0,189.2228,189.2228,187.9545,187.9545,1162.0
2021-08-11 10:00:00,206.95,207.39,205.8,205.81,4825.0,188.8304,189.2319,187.7811,187.7902,4825.0
2021-08-11 10:30:00,205.43,207.23,205.43,206.79,7457.0,187.4435,189.0859,187.4435,188.6844,7457.0
2021-08-11 11:00:00,207.08,207.91,207.07,207.65,2831.0,188.949,189.7063,188.9399,189.4691,2831.0
2021-08-11 11:30:00,207.19,207.76,207.12,207.69,3940.0,189.0494,189.5695,188.9855,189.5056,3940.0
2021-08-11 12:00:00,207.64,207.64,207.2,207.38,500.0,189.46,189.46,189.0585,189.2228,500.0
2021-08-11 12:30:00,207.18,207.8,207.13,207.76,2425.0,189.0403,189.606,188.9946,189.5695,2425.0
2021-08-11 13:00:00,207.88,207.88,206.94,206.94,1007.0,189.679,189.679,188.8213,188.8213,1007.0
2021-08-11 13:30:00,206.81,207.88,206.76,207.51,2756.0,188.7027,189.679,188.657,189.3414,2756.0
2021-08-11 14:00:00,207.56,207.8,207.42,207.78,1113.0,189.387,189.606,189.2593,189.5877,1113.0
2021-08-11 14:30:00,207.59,207.91,207.36,207.36,2403.0,189.4144,189.7063,189.2045,189.2045,2403.0
2021-08-11 15:00:00,207.41,208.12,207.31,208.12,3835.0,189.2501,189.898,189.1589,189.898,3835.0
2021-08-11 15:30:00,208.13,209.08,208.13,208.73,23414.0,189.9071,190.7739,189.9071,190.4546,23414.0
2021-08-12 09:30:00,209.1,209.62,208.35,208.35,5359.0,190.7922,191.2666,190.1078,190.1078,5359.0
2021-08-12 10:00:00,208.38,208.38,207.0,207.47,6092.0,190.1352,190.1352,188.876,189.3049,6092.0
2021-08-12 10:30:00,207.26,207.3,206.55,206.55,4163.0,189.1133,189.1498,188.4654,188.4654,4163.0
2021-08-12 11:00:00,206.28,206.84,206.27,206.77,1834.0,188.2191,188.73,188.2099,188.6662,1834.0
2021-08-12 11:30:00,206.65,206.88,206.47,206.83,1667.0,188.5567,188.7665,188.3924,188.7209,1667.0
2021-08-12 12:00:00,207.0,207.21,207.0,207.04,2300.0,188.876,189.0676,188.876,188.9125,2300.0
2021-08-12 12:30:00,207.2,207.27,206.99,206.99,2916.0,189.0585,189.1224,188.8669,188.8669,2916.0
2021-08-12 13:00:00,206.97,207.06,206.8,207.06,800.0,188.8487,188.9308,188.6935,188.9308,800.0
2021-08-12 13:30:00,206.94,207.02,206.7,206.7,1386.0,188.8213,188.8943,188.6023,188.6023,1386.0
2021-08-12 14:00:00,206.41,206.68,206.38,206.67,2400.0,188.3377,188.584,188.3103,188.5749,2400.0
2021-08-12 14:30:00,206.65,206.86,206.62,206.81,1401.0,188.5567,188.7483,188.5293,188.7027,1401.0
2021-08-12 15:00:00,206.87,206.94,206.13,206.4,13382.0,188.7574,188.8213,188.0822,188.3286,13382.0
2021-08-12 15:30:00,206.39,207.53,206.32,207.51,30825.0,188.3194,189.3596,188.2556,189.3414,30825.0
2021-08-13 09:30:00,207.85,208.59,207.44,207.44,1996.0,189.6516,190.3268,189.2775,189.2775,1996.0
2021-08-13 10:00:00,207.94,207.94,206.38,206.88,2900.0,189.7337,189.7337,188.3103,188.7665,2900.0
2021-08-13 10:30:00,207.58,207.58,207.02,207.19,500.0,189.4052,189.4052,188.8943,189.0494,500.0
2021-08-13 11:00:00,207.3,207.94,207.2,207.89,3771.0,189.1498,189.7337,189.0585,189.6881,3771.0
2021-08-13 11:30:00,208.11,208.14,207.88,207.89,1100.0,189.8888,189.9162,189.679,189.6881,1100.0
2021-08-13 12:00:00,207.66,207.68,207.12,207.12,1671.0,189.4782,189.4965,188.9855,188.9855,1671.0
2021-08-13 12:30:00,207.17,207.41,207.02,207.02,1410.0,189.0311,189.2501,188.8943,188.8943,1410.0
2021-08-13 13:00:00,206.67,206.79,206.42,206.69,1883.0,188.5749,188.6844,188.3468,188.5932,1883.0
2021-08-13 13:30:00,206.64,207.35,206.63,207.31,1554.0,188.5475,189.1954,188.5384,189.1589,1554.0
2021-08-13 14:00:00,207.35,207.37,206.98,206.98,1506.0,189.1954,189.2136,188.8578,188.8578,1506.0
2021-08-13 14:30:00,207.04,207.09,206.7,206.7,1635.0,188.9125,188.9581,188.6023,188.6023,1635.0
2021-08-13 15:00:00,206.68,207.05,206.68,206.74,1912.0,188.584,188.9216,188.584,188.6388,1912.0
2021-08-13 15:30:00,206.35,206.66,205.75,205.78,13801.0,188.2829,188.5658,187.7355,187.7628,13801.0
2021-08-16 09:30:00,205.0,205.0,203.0,203.79,5294.0,187.0511,187.0511,185.2262,185.9471,5294.0
2021-08-16 10:00:00,203.5,206.7,203.5,206.0,9636.0,185.6825,188.6023,185.6825,187.9636,9636.0
2021-08-16 10:30:00,206.1,206.41,205.36,205.53,5667.0,188.0548,188.3377,187.3796,187.5347,5667.0
2021-08-16 11:00:00,206.0,206.28,205.71,206.02,5702.0,187.9636,188.2191,187.699,187.9818,5702.0
2021-08-16 11:30:00,206.0,206.32,205.73,206.32,4068.0,187.9636,188.2556,187.7172,188.2556,4068.0
2021-08-16 12:00:00,206.31,206.41,205.96,206.4,1358.0,188.2464,188.3377,187.9271,188.3286,1358.0
2021-08-16 12:30:00,206.25,206.39,206.1,206.39,1700.0,188.1917,188.3194,188.0548,188.3194,1700.0
2021-08-16 13:00:00,206.38,206.61,206.27,206.46,2100.0,188.3103,188.5202,188.2099,188.3833,2100.0
2021-08-16 13:30:00,206.38,206.58,205.84,206.47,2892.0,188.3103,188.4928,187.8176,188.3924,2892.0
2021-08-16 14:00:00,206.53,206.53,206.25,206.25,4555.0,188.4472,188.4472,188.1917,188.1917,4555.0
2021-08-16 14:30:00,206.07,206.74,206.07,206.74,4606.0,188.0275,188.6388,188.0275,188.6388,4606.0
2021-08-16 15:00:00,206.77,206.89,206.37,206.39,5182.0,188.6662,188.7757,188.3012,188.3194,5182.0
2021-08-16 15:30:00,206.3,206.37,205.63,205.75,28032.0,188.2373,188.3012,187.626,187.7355,28032.0
2021-08-17 09:30:00,205.05,205.89,204.07,205.89,5106.0,187.0968,187.8632,186.2026,187.8632,5106.0
2021-08-17 10:00:00,205.88,206.74,205.35,206.6,2789.0,187.8541,188.6388,187.3705,188.511,2789.0
2021-08-17 10:30:00,206.45,206.45,205.36,205.91,2408.0,188.3742,188.3742,187.3796,187.8815,2408.0
2021-08-17 11:00:00,205.34,206.13,205.34,205.7,1672.0,187.3614,188.0822,187.3614,187.6898,1672.0
2021-08-17 11:30:00,205.47,206.46,205.46,206.46,1591.0,187.48,188.3833,187.4709,188.3833,1591.0
2021-08-17 12:00:00,206.45,206.45,205.59,205.72,1303.0,188.3742,188.3742,187.5895,187.7081,1303.0
2021-08-17 12:30:00,205.41,205.66,204.5,204.79,2829.0,187.4252,187.6533,186.5949,186.8595,2829.0
2021-08-17 13:00:00,204.77,205.25,204.76,205.25,1134.0,186.8413,187.2792,186.8321,187.2792,1134.0
2021-08-17 13:30:00,204.84,205.12,204.74,205.12,2200.0,186.9051,187.1606,186.8139,187.1606,2200.0
2021-08-17 14:00:00,205.28,205.53,205.14,205.29,1749.0,187.3066,187.5347,187.1789,187.3157,1749.0
2021-08-17 14:30:00,205.1,205.59,205.09,205.59,2717.0,187.1424,187.5895,187.1333,187.5895,2717.0
2021-08-17 15:00:00,205.65,206.05,205.65,205.96,3502.0,187.6442,188.0092,187.6442,187.9271,3502.0
2021-08-17 15:30:00,205.98,206.11,205.53,205.8,15801.0,187.9453,188.0639,187.5347,187.7811,15801.0
2021-08-18 09:30:00,204.36,204.43,203.33,203.5,4688.0,186.4672,186.531,185.5274,185.6825,4688.0
2021-08-18 10:00:00,203.8,205.02,203.79,204.71,2690.0,185.9562,187.0694,185.9471,186.7865,2690.0
2021-08-18 10:30:00,204.73,204.89,204.54,204.75,1274.0,186.8048,186.9508,186.6314,186.823,1274.0
2021-08-18 11:00:00,204.73,204.8,204.14,204.19,7700.0,186.8048,186.8686,186.2664,186.3121,7700.0
2021-08-18 11:30:00,204.19,204.67,203.96,203.96,7421.0,186.3121,186.75,186.1022,186.1022,7421.0
2021-08-18 12:00:00,203.93,204.07,203.22,203.51,2927.0,186.0748,186.2026,185.427,185.6916,2927.0
2021-08-18 12:30:00,203.29,203.38,203.09,203.33,1136.0,185.4909,185.573,185.3084,185.5274,1136.0
2021-08-18 13:00:00,203.26,203.5,203.19,203.44,1356.0,185.4635,185.6825,185.3996,185.6277,1356.0
2021-08-18 13:30:00,203.45,203.89,203.45,203.77,2390.0,185.6368,186.0383,185.6368,185.9288,2390.0
2021-08-18 14:00:00,203.93,203.93,202.83,203.31,4374.0,186.0748,186.0748,185.0711,185.5091,4374.0
2021-08-18 14:30:00,203.3,203.44,202.89,202.95,2832.0,185.5,185.6277,185.1259,185.1806,2832.0
2021-08-18 15:00:00,202.76,203.12,202.4,202.4,3562.0,185.0073,185.3357,184.6788,184.6788,3562.0
2021-08-18 15:30:00,202.28,202.28,201.12,201.17,21364.0,184.5693,184.5693,183.5109,183.5565,21364.0
2021-08-19 09:30:00,200.17,203.11,199.2,201.8,12213.0,182.644,185.3266,181.759,184.1313,12213.0
2021-08-19 10:00:00,201.6,202.77,201.25,202.0,4658.0,183.9488,185.0164,183.6295,184.3138,4658.0
2021-08-19 10:30:00,201.62,201.86,201.17,201.86,2929.0,183.9671,184.1861,183.5565,184.1861,2929.0
2021-08-19 11:00:00,201.67,201.67,200.04,200.4,4671.0,184.0127,184.0127,182.5254,182.8539,4671.0
2021-08-19 11:30:00,200.37,201.8,200.09,201.8,2450.0,182.8265,184.1313,182.571,184.1313,2450.0
2021-08-19 12:00:00,201.41,201.44,200.86,201.44,2650.0,183.7755,183.8028,183.2736,183.8028,2650.0
2021-08-19 12:30:00,201.24,201.4,200.79,201.28,3549.0,183.6203,183.7663,183.2097,183.6568,3549.0
2021-08-19 13:00:00,201.07,201.07,200.13,200.3,2700.0,183.4652,183.4652,182.6075,182.7626,2700.0
2021-08-19 13:30:00,200.08,200.31,199.36,199.36,3156.0,182.5619,182.7718,181.9049,181.9049,3156.0
2021-08-19 14:00:00,199.55,199.88,199.28,199.58,2620.0,182.0783,182.3794,181.832,182.1057,2620.0
2021-08-19 14:30:00,199.24,199.77,199.17,199.77,3626.0,181.7955,182.279,181.7316,182.279,3626.0
2021-08-19 15:00:00,199.76,200.43,199.49,200.43,5261.0,182.2699,182.8813,182.0236,182.8813,5261.0
2021-08-19 15:30:00,200.28,200.48,199.66,200.22,30035.0,182.7444,182.9269,182.1787,182.6896,30035.0
2021-08-20 09:30:00,200.47,201.61,200.47,201.29,4089.0,182.9178,183.9579,182.9178,183.666,4089.0
2021-08-20 10:00:00,201.56,202.55,201.39,202.55,2191.0,183.9123,184.8156,183.7572,184.8156,2191.0
2021-08-20 10:30:00,202.52,202.6,201.74,202.02,7308.0,184.7883,184.8613,184.0766,184.3321,7308.0
2021-08-20 11:00:00,202.18,203.39,202.18,202.62,2596.0,184.478,185.5821,184.478,184.8795,2596.0
2021-08-20 11:30:00,202.85,203.33,202.47,203.23,3436.0,185.0894,185.5274,184.7427,185.4361,3436.0
2021-08-20 12:00:00,203.42,203.72,203.05,203.47,4128.0,185.6095,185.8832,185.2719,185.6551,4128.0
2021-08-20 12:30:00,203.54,203.78,203.22,203.55,2554.0,185.719,185.938,185.427,185.7281,2554.0
2021-08-20 13:00:00,203.33,203.78,203.32,203.4,1654.0,185.5274,185.938,185.5182,185.5912,1654.0
2021-08-20 13:30:00,203.19,203.38,203.17,203.24,515.0,185.3996,185.573,185.3814,185.4452,515.0
2021-08-20 14:00:00,203.29,203.46,202.5,202.73,2000.0,185.4909,185.646,184.77,184.9799,2000.0
2021-08-20 14:30:00,202.49,202.6,202.33,202.55,1430.0,184.7609,184.8613,184.6149,184.8156,1430.0
2021-08-20 15:00:00,202.49,203.04,202.49,202.99,2336.0,184.7609,185.2627,184.7609,185.2171,2336.0
2021-08-20 15:30:00,203.02,203.18,202.67,202.81,18000.0,185.2445,185.3905,184.9251,185.0529,18000.0
2021-08-23 09:30:00,204.11,204.74,203.54,203.88,4571.0,186.2391,186.8139,185.719,186.0292,4571.0
2021-08-23 10:00:00,204.53,205.2,203.95,204.68,3446.0,186.6223,187.2336,186.0931,186.7592,3446.0
2021-08-23 10:30:00,204.8,205.63,204.63,205.22,7401.0,186.8686,187.626,186.7135,187.2519,7401.0
2021-08-23 11:00:00,205.29,206.07,205.29,205.75,5224.0,187.3157,188.0275,187.3157,187.7355,5224.0
2021-08-23 11:30:00,205.79,206.01,205.51,206.01,5933.0,187.772,187.9727,187.5165,187.9727,5933.0
2021-08-23 12:00:00,206.04,206.13,205.91,206.1,4909.0,188.0001,188.0822,187.8815,188.0548,4909.0
2021-08-23 12:30:00,205.98,206.35,205.98,206.35,2903.0,187.9453,188.2829,187.9453,188.2829,2903.0
2021-08-23 13:00:00,206.44,206.5,206.25,206.25,2537.0,188.3651,188.4198,188.1917,188.1917,2537.0
2021-08-23 13:30:00,206.35,206.36,205.99,206.33,3600.0,188.2829,188.2921,187.9545,188.2647,3600.0
2021-08-23 14:00:00,206.65,206.71,205.99,206.05,3275.0,188.5567,188.6114,187.9545,188.0092,3275.0
2021-08-23 14:30:00,206.07,206.25,205.98,206.16,5236.0,188.0275,188.1917,187.9453,188.1096,5236.0
2021-08-23 15:00:00,206.09,206.54,206.08,206.53,5109.0,188.0457,188.4563,188.0366,188.4472,5109.0
2021-08-23 15:30:00,206.58,206.89,205.94,206.07,25211.0,188.4928,188.7757,187.9088,188.0275,25211.0
2021-08-24 09:30:00,206.65,208.12,206.65,207.69,4303.0,188.5567,189.898,188.5567,189.5056,4303.0
2021-08-24 10:00:00,207.52,207.68,206.92,207.68,3048.0,189.3505,189.4965,188.803,189.4965,3048.0
2021-08-24 10:30:00,207.39,207.62,206.46,206.93,3579.0,189.2319,189.4417,188.3833,188.8122,3579.0
2021-08-24 11:00:00,207.03,207.48,206.81,206.82,5255.0,188.9034,189.314,188.7027,188.7118,5255.0
2021-08-24 11:30:00,206.85,207.04,206.59,206.59,2143.0,188.7392,188.9125,188.5019,188.5019,2143.0
2021-08-24 12:00:00,206.57,206.84,206.57,206.8,500.0,188.4837,188.73,188.4837,188.6935,500.0
2021-08-24 12:30:00,206.81,206.9,206.53,206.53,3049.0,188.7027,188.7848,188.4472,188.4472,3049.0
2021-08-24 13:00:00,206.65,206.74,206.49,206.5,3181.0,188.5567,188.6388,188.4107,188.4198,3181.0
2021-08-24 13:30:00,206.54,206.59,206.3,206.39,2123.0,188.4563,188.5019,188.2373,188.3194,2123.0
2021-08-24 14:00:00,206.46,206.58,206.19,206.31,1824.0,188.3833,188.4928,188.1369,188.2464,1824.0
2021-08-24 14:30:00,206.33,206.78,206.33,206.78,1600.0,188.2647,188.6753,188.2647,188.6753,1600.0
2021-08-24 15:00:00,206.64,206.64,206.2,206.38,2550.0,188.5475,188.5475,188.1461,188.3103,2550.0
2021-08-24 15:30:00,206.36,206.39,205.66,206.1,20497.0,188.2921,188.3194,187.6533,188.0548,20497.0
2021-08-25 09:30:00,205.32,205.76,204.62,205.49,4245.0,187.3431,187.7446,186.7044,187.4982,4245.0
2021-08-25 10:00:00,205.84,206.07,205.15,205.75,7214.0,187.8176,188.0275,187.188,187.7355,7214.0
2021-08-25 10:30:00,206.0,206.52,205.75,205.75,2411.0,187.9636,188.4381,187.7355,187.7355,2411.0
2021-08-25 11:00:00,205.82,205.84,204.84,205.68,17018.0,187.7993,187.8176,186.9051,187.6716,17018.0
2021-08-25 11:30:00,205.75,206.58,205.75,206.58,2311.0,187.7355,188.4928,187.7355,188.4928,2311.0
2021-08-25 12:00:00,206.52,207.55,206.48,207.1,2300.0,188.4381,189.3779,188.4016,188.9673,2300.0
2021-08-25 12:30:00,207.28,207.28,206.32,206.4,5413.0,189.1315,189.1315,188.2556,188.3286,5413.0
2021-08-25 13:00:00,206.36,207.16,206.26,207.16,5244.0,188.2921,189.022,188.2008,189.022,5244.0
2021-08-25 13:30:00,207.11,207.11,206.64,206.65,2763.0,188.9764,188.9764,188.5475,188.5567,2763.0
2021-08-25 14:00:00,206.65,206.93,206.53,206.73,2873.0,188.5567,188.8122,188.4472,188.6297,2873.0
2021-08-25 14:30:00,206.69,206.7,206.23,206.36,4131.0,188.5932,188.6023,188.1734,188.2921,4131.0
2021-08-25 15:00:00,206.42,206.47,206.03,206.08,6348.0,188.3468,188.3924,187.991,188.0366,6348.0
2021-08-25 15:30:00,206.06,206.45,205.66,206.08,26668.0,188.0183,188.3742,187.6533,188.0366,26668.0
2021-08-26 09:30:00,205.08,205.08,203.55,203.86,5681.0,188.1677,188.1677,186.7639,187.0483,5681.0
2021-08-26 10:00:00,203.8,204.16,203.03,203.09,3200.0,186.9932,187.3235,186.2867,186.3418,3200.0
2021-08-26 10:30:00,203.12,203.42,202.69,202.82,3608.0,186.3693,186.6446,185.9748,186.0941,3608.0
2021-08-26 11:00:00,202.82,204.04,202.73,203.88,4858.0,186.0941,187.2134,186.0115,187.0666,4858.0
2021-08-26 11:30:00,203.93,204.4,203.93,204.2,800.0,187.1125,187.5438,187.1125,187.3602,800.0
2021-08-26 12:00:00,204.41,205.05,204.4,204.85,2817.0,187.5529,188.1401,187.5438,187.9566,2817.0
2021-08-26 12:30:00,204.93,205.3,204.93,205.3,560.0,188.03,188.3695,188.03,188.3695,560.0
2021-08-26 13:00:00,205.29,205.3,204.88,204.89,3264.0,188.3604,188.3695,187.9842,187.9933,3264.0
2021-08-26 13:30:00,205.23,205.28,205.11,205.28,474.0,188.3053,188.3512,188.1952,188.3512,474.0
2021-08-26 14:00:00,205.17,205.17,204.64,204.79,4025.0,188.2503,188.2503,187.764,187.9016,4025.0
2021-08-26 14:30:00,204.62,204.92,204.61,204.81,2622.0,187.7456,188.0209,187.7364,187.9199,2622.0
2021-08-26 15:00:00,204.72,204.89,204.55,204.58,3238.0,187.8374,187.9933,187.6814,187.7089,3238.0
2021-08-26 15:30:00,204.7,204.83,204.28,204.39,13711.0,187.819,187.9383,187.4336,187.5346,13711.0
2021-08-27 09:30:00,205.47,207.81,204.96,207.81,6576.0,188.5255,190.6725,188.0576,190.6725,6576.0
2021-08-27 10:00:00,207.47,207.8,206.46,207.57,2969.0,190.3606,190.6634,189.4339,190.4523,2969.0
2021-08-27 10:30:00,207.57,207.57,206.77,207.44,4541.0,190.4523,190.4523,189.7183,190.3331,4541.0
2021-08-27 11:00:00,207.78,207.84,207.52,207.54,1410.0,190.645,190.7001,190.4065,190.4248,1410.0
2021-08-27 11:30:00,207.61,207.82,207.26,207.26,3060.0,190.489,190.6817,190.1679,190.1679,3060.0
2021-08-27 12:00:00,207.3,207.41,207.1,207.31,2625.0,190.2046,190.3055,190.0211,190.2138,2625.0
2021-08-27 12:30:00,207.58,207.58,207.32,207.46,2328.0,190.4615,190.4615,190.2229,190.3514,2328.0
2021-08-27 13:00:00,207.74,207.82,207.59,207.78,1540.0,190.6083,190.6817,190.4707,190.645,1540.0
2021-08-27 13:30:00,207.73,207.89,207.68,207.89,2528.0,190.5991,190.7459,190.5533,190.7459,2528.0
2021-08-27 14:00:00,207.8,207.83,207.6,207.6,1607.0,190.6634,190.6909,190.4799,190.4799,1607.0
2021-08-27 14:30:00,207.62,207.69,207.15,207.24,2675.0,190.4982,190.5624,190.067,190.1495,2675.0
2021-08-27 15:00:00,207.28,207.39,206.99,206.99,2333.0,190.1862,190.2872,189.9202,189.9202,2333.0
2021-08-27 15:30:00,207.12,207.56,206.64,206.99,19927.0,190.0394,190.4432,189.599,189.9202,19927.0
2021-08-30 09:30:00,207.01,207.58,206.54,207.58,8162.0,189.9385,190.4615,189.5073,190.4615,8162.0
2021-08-30 10:00:00,207.46,208.72,207.26,208.49,7024.0,190.3514,191.5075,190.1679,191.2965,7024.0
2021-08-30 10:30:00,208.42,208.76,207.7,208.51,26357.0,191.2322,191.5442,190.5716,191.3148,26357.0
2021-08-30 11:00:00,208.53,208.66,207.8,208.0,5261.0,191.3332,191.4524,190.6634,190.8469,5261.0
2021-08-30 11:30:00,208.13,208.36,207.41,208.06,4129.0,190.9662,191.1772,190.3055,190.9019,4129.0
2021-08-30 12:00:00,208.03,208.45,207.88,208.13,2301.0,190.8744,191.2598,190.7368,190.9662,2301.0
2021-08-30 12:30:00,208.02,208.29,207.9,208.03,4903.0,190.8652,191.113,190.7551,190.8744,4903.0
2021-08-30 13:00:00,208.07,208.1,207.88,207.98,1200.0,190.9111,190.9386,190.7368,190.8285,1200.0
2021-08-30 13:30:00,208.01,208.42,207.99,208.26,3300.0,190.856,191.2322,190.8377,191.0854,3300.0
2021-08-30 14:00:00,208.29,208.35,208.02,208.31,5783.0,191.113,191.168,190.8652,191.1313,5783.0
2021-08-30 14:30:00,208.26,208.26,207.84,207.96,5726.0,191.0854,191.0854,190.7001,190.8102,5726.0
2021-08-30 15:00:00,207.96,207.99,207.63,207.74,4204.0,190.8102,190.8377,190.5074,190.6083,4204.0
2021-08-30 15:30:00,207.78,207.96,206.82,207.08,48486.0,190.645,190.8102,189.7642,190.0027,48486.0
2021-08-31 09:30:00,206.93,207.93,206.72,207.73,37155.0,189.8651,190.7826,189.6724,190.5991,37155.0
2021-08-31 10:00:00,207.65,207.67,204.86,205.25,8669.0,190.5257,190.5441,187.9658,188.3237,8669.0
2021-08-31 10:30:00,205.27,206.45,205.09,205.51,7285.0,188.342,189.4247,188.1769,188.5622,7285.0
2021-08-31 11:00:00,205.74,205.85,205.28,205.41,4393.0,188.7732,188.8742,188.3512,188.4705,4393.0
2021-08-31 11:30:00,205.46,205.66,204.87,205.2,4874.0,188.5163,188.6998,187.975,188.2778,4874.0
2021-08-31 12:00:00,205.16,206.0,205.16,205.81,6935.0,188.2411,189.0118,188.2411,188.8375,6935.0
2021-08-31 12:30:00,205.75,205.85,205.02,205.08,5093.0,188.7824,188.8742,188.1126,188.1677,5093.0
2021-08-31 13:00:00,205.01,205.24,204.89,205.0,9044.0,188.1034,188.3145,187.9933,188.0943,9044.0
2021-08-31 13:30:00,205.0,205.01,204.85,204.97,4984.0,188.0943,188.1034,187.9566,188.0667,4984.0
2021-08-31 14:00:00,204.93,204.97,204.33,204.47,4320.0,188.03,188.0667,187.4795,187.608,4320.0
2021-08-31 14:30:00,204.43,204.51,204.12,204.33,4242.0,187.5713,187.6447,187.2868,187.4795,4242.0
2021-08-31 15:00:00,204.38,204.38,203.8,204.01,4798.0,187.5254,187.5254,186.9932,187.1859,4798.0
2021-08-31 15:30:00,203.99,204.73,203.76,204.09,33024.0,187.1676,187.8465,186.9565,187.2593,33024.0
2021-09-01 09:30:00,204.1,204.22,201.43,201.43,5378.0,187.2685,187.3786,184.8187,184.8187,5378.0
2021-09-01 10:00:00,201.37,202.24,201.14,201.53,6836.0,184.7636,185.5619,184.5526,184.9104,6836.0
2021-09-01 10:30:00,201.64,201.86,200.97,201.77,4800.0,185.0114,185.2132,184.3966,185.1306,4800.0
2021-09-01 11:00:00,201.72,201.72,201.07,201.07,2901.0,185.0848,185.0848,184.4884,184.4884,2901.0
2021-09-01 11:30:00,201.11,202.08,201.1,202.08,2616.0,184.5251,185.4151,184.5159,185.4151,2616.0
2021-09-01 12:00:00,202.26,202.5,202.25,202.43,1794.0,185.5802,185.8004,185.5711,185.7362,1794.0
2021-09-01 12:30:00,202.57,203.12,202.55,203.12,2501.0,185.8647,186.3693,185.8463,186.3693,2501.0
2021-09-01 13:00:00,203.13,203.57,203.07,203.54,1901.0,186.3785,186.7822,186.3234,186.7547,1901.0
2021-09-01 13:30:00,203.62,203.89,203.46,203.66,3798.0,186.8281,187.0758,186.6813,186.8648,3798.0
2021-09-01 14:00:00,203.54,203.64,202.89,202.95,3541.0,186.7547,186.8464,186.1583,186.2133,3541.0
2021-09-01 14:30:00,203.12,203.24,202.83,202.83,2866.0,186.3693,186.4794,186.1032,186.1032,2866.0
2021-09-01 15:00:00,202.85,203.38,202.77,203.29,7711.0,186.1216,186.6079,186.0482,186.5253,7711.0
2021-09-01 15:30:00,203.36,203.47,202.71,203.14,23122.0,186.5895,186.6904,185.9931,186.3877,23122.0
2021-09-02 09:30:00,204.03,204.65,203.81,203.81,3715.0,187.2043,187.7731,187.0024,187.0024,3715.0
2021-09-02 10:00:00,203.99,205.37,203.54,205.06,6966.0,187.1676,188.4338,186.7547,188.1493,6966.0
2021-09-02 10:30:00,205.09,205.1,204.58,205.0,5727.0,188.1769,188.186,187.7089,188.0943,5727.0
2021-09-02 11:00:00,204.98,205.49,204.94,204.98,6201.0,188.0759,188.5439,188.0392,188.0759,6201.0
2021-09-02 11:30:00,205.03,205.33,204.99,205.33,4317.0,188.1218,188.3971,188.0851,188.3971,4317.0
2021-09-02 12:00:00,205.35,205.74,204.75,204.76,8462.0,188.4154,188.7732,187.8649,187.8741,8462.0
2021-09-02 12:30:00,204.8,205.02,204.43,204.99,5846.0,187.9108,188.1126,187.5713,188.0851,5846.0
2021-09-02 13:00:00,205.0,205.09,204.19,204.3,4808.0,188.0943,188.1769,187.3511,187.452,4808.0
2021-09-02 13:30:00,204.4,204.63,204.37,204.59,3156.0,187.5438,187.7548,187.5162,187.7181,3156.0
2021-09-02 14:00:00,204.63,204.66,204.1,204.53,4710.0,187.7548,187.7823,187.2685,187.663,4710.0
2021-09-02 14:30:00,204.44,204.56,203.95,204.13,4837.0,187.5805,187.6906,187.1309,187.296,4837.0
2021-09-02 15:00:00,204.21,204.94,204.2,204.94,4488.0,187.3694,188.0392,187.3602,188.0392,4488.0
2021-09-02 15:30:00,205.0,205.41,204.72,205.12,20947.0,188.0943,188.4705,187.8374,188.2044,20947.0
2021-09-03 09:30:00,204.47,204.47,203.57,203.57,2416.0,187.608,187.608,186.7822,186.7822,2416.0
2021-09-03 10:00:00,203.43,203.56,202.71,202.92,3517.0,186.6537,186.773,185.9931,186.1858,3517.0
2021-09-03 10:30:00,202.81,203.12,202.47,203.02,4588.0,186.0849,186.3693,185.7729,186.2776,4588.0
2021-09-03 11:00:00,203.14,203.22,202.66,202.67,1132.0,186.3877,186.4611,185.9472,185.9564,1132.0
2021-09-03 11:30:00,202.4,203.45,202.26,203.45,2905.0,185.7087,186.6721,185.5802,186.6721,2905.0
2021-09-03 12:00:00,203.35,204.02,203.34,203.9,3446.0,186.5803,187.1951,186.5712,187.085,3446.0
2021-09-03 12:30:00,203.88,203.89,203.25,203.3,5028.0,187.0666,187.0758,186.4886,186.5345,5028.0
2021-09-03 13:00:00,203.34,204.17,203.25,204.17,4104.0,186.5712,187.3327,186.4886,187.3327,4104.0
2021-09-03 13:30:00,204.35,204.46,204.18,204.21,2567.0,187.4979,187.5988,187.3419,187.3694,2567.0
2021-09-03 14:00:00,204.04,204.25,203.73,204.25,4324.0,187.2134,187.4061,186.929,187.4061,4324.0
2021-09-03 14:30:00,204.38,204.39,204.01,204.03,3303.0,187.5254,187.5346,187.1859,187.2043,3303.0
2021-09-03 15:00:00,204.01,204.03,203.55,203.67,3361.0,187.1859,187.2043,186.7639,186.874,3361.0
2021-09-03 15:30:00,203.88,204.05,203.15,203.22,15191.0,187.0666,187.2226,186.3968,186.4611,15191.0
2021-09-07 09:30:00,201.53,201.74,200.81,201.51,5506.0,184.9104,185.1031,184.2498,184.8921,5506.0
2021-09-07 10:00:00,201.46,201.52,200.01,200.05,2958.0,184.8462,184.9013,183.5158,183.5525,2958.0
2021-09-07 10:30:00,199.92,199.92,199.6,199.73,1514.0,183.4332,183.4332,183.1396,183.2589,1514.0
2021-09-07 11:00:00,199.78,200.25,199.45,199.77,2764.0,183.3048,183.736,183.002,183.2956,2764.0
2021-09-07 11:30:00,200.22,200.44,199.63,199.68,2641.0,183.7085,183.9103,183.1671,183.213,2641.0
2021-09-07 12:00:00,199.73,200.47,199.69,199.83,3864.0,183.2589,183.9378,183.2222,183.3506,3864.0
2021-09-07 12:30:00,199.94,200.86,199.94,200.84,4448.0,183.4516,184.2957,183.4516,184.2773,4448.0
2021-09-07 13:00:00,200.93,201.29,200.76,200.87,5281.0,184.3599,184.6902,184.2039,184.3049,5281.0
2021-09-07 13:30:00,200.91,201.07,200.79,200.86,2755.0,184.3416,184.4884,184.2315,184.2957,2755.0
2021-09-07 14:00:00,201.06,201.1,200.54,200.63,2800.0,184.4792,184.5159,184.0021,184.0847,2800.0
2021-09-07 14:30:00,200.67,200.67,200.36,200.63,3136.0,184.1214,184.1214,183.8369,184.0847,3136.0
2021-09-07 15:00:00,200.5,200.82,200.49,200.58,4728.0,183.9654,184.259,183.9562,184.0388,4728.0
2021-09-07 15:30:00,200.58,200.67,199.2,199.22,24250.0,184.0388,184.1214,182.7726,182.7909,24250.0
2021-09-08 09:30:00,198.79,200.01,198.02,199.63,4239.0,182.3964,183.5158,181.6899,183.1671,4239.0
2021-09-08 10:00:00,199.51,200.29,198.57,198.57,2917.0,183.057,183.7727,182.1945,182.1945,2917.0
2021-09-08 10:30:00,198.94,199.74,198.71,199.33,4285.0,182.534,183.268,182.323,182.8919,4285.0
2021-09-08 11:00:00,199.71,200.07,199.36,199.36,5893.0,183.2405,183.5708,182.9194,182.9194,5893.0
2021-09-08 11:30:00,199.52,199.98,199.08,199.87,2443.0,183.0662,183.4883,182.6625,183.3873,2443.0
2021-09-08 12:00:00,200.11,200.41,200.04,200.04,7403.0,183.6075,183.8828,183.5433,183.5433,7403.0
2021-09-08 12:30:00,200.04,200.23,199.4,199.65,4076.0,183.5433,183.7176,182.9561,183.1855,4076.0
2021-09-08 13:00:00,199.68,199.86,199.43,199.43,2900.0,183.213,183.3782,182.9836,182.9836,2900.0
2021-09-08 13:30:00,199.3,199.53,199.13,199.13,2000.0,182.8643,183.0754,182.7084,182.7084,2000.0
2021-09-08 14:00:00,199.23,199.23,198.61,198.97,3915.0,182.8001,182.8001,182.2312,182.5615,3915.0
2021-09-08 14:30:00,198.99,199.51,198.95,199.51,2830.0,182.5799,183.057,182.5432,183.057,2830.0
2021-09-08 15:00:00,199.67,199.84,199.03,199.18,6223.0,183.2038,183.3598,182.6166,182.7542,6223.0
2021-09-08 15:30:00,199.32,199.78,199.16,199.42,20501.0,182.8827,183.3048,182.7359,182.9744,20501.0
2021-09-09 09:30:00,199.4,199.4,198.98,198.98,2292.0,182.9561,182.9561,182.5707,182.5707,2292.0
2021-09-09 10:00:00,199.27,200.98,199.27,200.47,2406.0,182.8368,184.4058,182.8368,183.9378,2406.0
2021-09-09 10:30:00,200.73,201.13,200.06,200.06,3827.0,184.1764,184.5434,183.5617,183.5617,3827.0
2021-09-09 11:00:00,200.23,200.43,199.96,200.06,1976.0,183.7176,183.9011,183.4699,183.5617,1976.0
2021-09-09 11:30:00,200.06,200.66,199.96,200.66,3381.0,183.5617,184.1122,183.4699,184.1122,3381.0
2021-09-09 12:00:00,200.45,200.45,199.82,200.0,1929.0,183.9195,183.9195,183.3415,183.5066,1929.0
2021-09-09 12:30:00,199.82,200.03,199.76,199.92,1535.0,183.3415,183.5341,183.2864,183.4332,1535.0
2021-09-09 13:00:00,199.98,200.19,199.49,199.8,1904.0,183.4883,183.6809,183.0387,183.3231,1904.0
2021-09-09 13:30:00,199.33,199.5,199.05,199.25,3143.0,182.8919,183.0478,182.635,182.8185,3143.0
2021-09-09 14:00:00,199.34,199.57,199.25,199.32,6811.0,182.901,183.1121,182.8185,182.8827,6811.0
2021-09-09 14:30:00,199.33,199.65,199.29,199.46,6606.0,182.8919,183.1855,182.8552,183.0111,6606.0
2021-09-09 15:00:00,199.51,199.72,199.29,199.34,3403.0,183.057,183.2497,182.8552,182.901,3403.0
2021-09-09 15:30:00,199.34,199.88,199.24,199.33,8449.0,182.901,183.3965,182.8093,182.8919,8449.0
2021-09-10 09:30:00,200.7,200.7,198.14,198.14,7290.0,184.1489,184.1489,181.8,181.8,7290.0
2021-09-10 10:00:00,198.2,198.47,197.38,197.98,8120.0,181.855,182.1028,181.1027,181.6532,8120.0
2021-09-10 10:30:00,198.0,198.96,197.8,198.23,5563.0,181.6715,182.5524,181.488,181.8826,5563.0
2021-09-10 11:00:00,198.22,198.34,198.0,198.15,4227.0,181.8734,181.9835,181.6715,181.8092,4227.0
2021-09-10 11:30:00,198.22,198.83,198.21,198.43,5734.0,181.8734,182.4331,181.8642,182.0661,5734.0
2021-09-10 12:00:00,198.69,198.98,198.49,198.98,4269.0,182.3046,182.5707,182.1211,182.5707,4269.0
2021-09-10 12:30:00,198.94,199.29,198.88,199.27,2704.0,182.534,182.8552,182.479,182.8368,2704.0
2021-09-10 13:00:00,199.32,200.14,199.32,199.87,5183.0,182.8827,183.6351,182.8827,183.3873,5183.0
2021-09-10 13:30:00,199.91,200.13,199.86,200.05,3307.0,183.424,183.6259,183.3782,183.5525,3307.0
2021-09-10 14:00:00,200.0,200.0,199.74,199.84,3380.0,183.5066,183.5066,183.268,183.3598,3380.0
2021-09-10 14:30:00,199.76,199.99,199.48,199.49,6291.0,183.2864,183.4974,183.0295,183.0387,6291.0
2021-09-10 15:00:00,199.62,199.75,199.37,199.56,6874.0,183.1579,183.2772,182.9286,183.1029,6874.0
2021-09-10 15:30:00,199.41,199.54,198.16,198.19,25500.0,182.9653,183.0845,181.8183,181.8459,25500.0
2021-09-13 09:30:00,200.0,202.35,199.81,202.03,12780.0,183.5066,185.6628,183.3323,185.3692,12780.0
2021-09-13 10:00:00,202.0,202.19,200.46,200.98,9384.0,185.3417,185.516,183.9287,184.4058,9384.0
2021-09-13 10:30:00,200.87,202.85,200.79,202.32,11914.0,184.3049,186.1216,184.2315,185.6353,11914.0
2021-09-13 11:00:00,202.31,202.31,201.58,202.07,4565.0,185.6261,185.6261,184.9563,185.4059,4565.0
2021-09-13 11:30:00,202.09,202.26,201.5,201.63,4971.0,185.4243,185.5802,184.8829,185.0022,4971.0
2021-09-13 12:00:00,201.61,201.61,200.63,200.7,5288.0,184.9838,184.9838,184.0847,184.1489,5288.0
2021-09-13 12:30:00,200.65,200.73,199.27,199.27,3402.0,184.103,184.1764,182.8368,182.8368,3402.0
2021-09-13 13:00:00,199.25,199.25,198.26,198.45,6571.0,182.8185,182.8185,181.9101,182.0844,6571.0
2021-09-13 13:30:00,198.32,198.42,198.05,198.42,7140.0,181.9652,182.0569,181.7174,182.0569,7140.0
2021-09-13 14:00:00,198.66,199.18,198.22,199.18,6838.0,182.2771,182.7542,181.8734,182.7542,6838.0
2021-09-13 14:30:00,199.2,200.0,199.2,199.66,6378.0,182.7726,183.5066,182.7726,183.1946,6378.0
2021-09-13 15:00:00,199.47,200.63,199.34,200.46,7855.0,183.0203,184.0847,182.901,183.9287,7855.0
2021-09-13 15:30:00,200.62,201.25,200.56,201.07,27308.0,184.0755,184.6535,184.0204,184.4884,27308.0
2021-09-14 09:30:00,201.56,201.56,198.95,198.95,8603.0,184.938,184.938,182.5432,182.5432,8603.0
2021-09-14 10:00:00,198.5,198.75,197.34,197.46,10402.0,182.1303,182.3597,181.066,181.1761,10402.0
2021-09-14 10:30:00,197.48,198.2,197.05,197.81,12164.0,181.1944,181.855,180.7999,181.4972,12164.0
2021-09-14 11:00:00,197.61,197.97,197.45,197.9,5067.0,181.3137,181.644,181.1669,181.5798,5067.0
2021-09-14 11:30:00,197.92,198.01,196.86,197.06,4272.0,181.5981,181.6807,180.6256,180.8091,4272.0
2021-09-14 12:00:00,197.22,197.7,197.05,197.6,4411.0,180.9559,181.3963,180.7999,181.3045,4411.0
2021-09-14 12:30:00,197.62,197.62,196.65,196.73,3911.0,181.3229,181.3229,180.4329,180.5063,3911.0
2021-09-14 13:00:00,196.65,197.06,196.52,197.02,5416.0,180.4329,180.8091,180.3136,180.7724,5416.0
2021-09-14 13:30:00,196.94,197.21,196.76,197.15,3738.0,180.699,180.9467,180.5338,180.8916,3738.0
2021-09-14 14:00:00,197.28,197.28,196.93,197.15,2388.0,181.0109,181.0109,180.6898,180.8916,2388.0
2021-09-14 14:30:00,197.17,197.17,196.57,197.09,6404.0,180.91,180.91,180.3595,180.8366,6404.0
2021-09-14 15:00:00,197.13,198.35,197.07,197.55,7802.0,180.8733,181.9927,180.8182,181.2587,7802.0
2021-09-14 15:30:00,197.45,198.21,197.24,197.76,25200.0,181.1669,181.8642,180.9742,181.4513,25200.0
2021-09-15 09:30:00,197.78,199.98,197.76,199.62,5442.0,181.4697,183.4883,181.4513,183.1579,5442.0
2021-09-15 10:00:00,199.99,200.64,198.86,199.97,5862.0,183.4974,184.0938,182.4606,183.4791,5862.0
2021-09-15 10:30:00,200.16,200.25,199.22,199.68,3352.0,183.6534,183.736,182.7909,183.213,3352.0
2021-09-15 11:00:00,199.91,200.76,199.91,200.63,4973.0,183.424,184.2039,183.424,184.0847,4973.0
2021-09-15 11:30:00,200.69,200.93,200.55,200.78,2999.0,184.1397,184.3599,184.0113,184.2223,2999.0
2021-09-15 12:00:00,200.71,200.9,200.01,200.01,5600.0,184.1581,184.3324,183.5158,183.5158,5600.0
2021-09-15 12:30:00,200.15,200.16,199.15,199.43,4665.0,183.6442,183.6534,182.7267,182.9836,4665.0
2021-09-15 13:00:00,199.47,200.26,199.36,200.0,6201.0,183.0203,183.7452,182.9194,183.5066,6201.0
2021-09-15 13:30:00,199.98,200.52,199.98,200.34,4569.0,183.4883,183.9837,183.4883,183.8186,4569.0
2021-09-15 14:00:00,200.22,200.29,198.82,198.91,11040.0,183.7085,183.7727,182.4239,182.5065,11040.0
2021-09-15 14:30:00,198.93,199.08,198.31,198.32,5367.0,182.5248,182.6625,181.956,181.9652,5367.0
2021-09-15 15:00:00,198.39,199.3,198.3,198.95,5313.0,182.0294,182.8643,181.9468,182.5432,5313.0
2021-09-15 15:30:00,198.86,199.77,198.71,199.24,21916.0,182.4606,183.2956,182.323,182.8093,21916.0
2021-09-16 09:30:00,200.11,200.9,198.7,199.5,5293.0,183.6075,184.3324,182.3138,183.0478,5293.0
2021-09-16 10:00:00,198.95,199.0,198.07,198.39,3828.0,182.5432,182.5891,181.7358,182.0294,3828.0
2021-09-16 10:30:00,198.38,198.54,196.95,196.96,3695.0,182.0202,182.167,180.7081,180.7173,3695.0
2021-09-16 11:00:00,197.17,197.33,196.95,197.14,6965.0,180.91,181.0568,180.7081,180.8825,6965.0
2021-09-16 11:30:00,197.14,197.14,196.38,196.55,2700.0,180.8825,180.8825,180.1851,180.3411,2700.0
2021-09-16 12:00:00,196.69,196.75,196.39,196.39,2875.0,180.4696,180.5246,180.1943,180.1943,2875.0
2021-09-16 12:30:00,196.38,196.9,196.38,196.6,3527.0,180.1851,180.6623,180.1851,180.387,3527.0
2021-09-16 13:00:00,196.54,196.54,196.13,196.13,2260.0,180.3319,180.3319,179.9558,179.9558,2260.0
2021-09-16 13:30:00,196.26,196.85,196.03,196.79,8739.0,180.075,180.6164,179.864,180.5613,8739.0
2021-09-16 14:00:00,196.58,196.58,195.92,196.18,3612.0,180.3686,180.3686,179.7631,180.0016,3612.0
2021-09-16 14:30:00,196.18,196.21,195.79,196.11,7602.0,180.0016,180.0292,179.6438,179.9374,7602.0
2021-09-16 15:00:00,196.24,196.47,196.05,196.18,9647.0,180.0567,180.2677,179.8824,180.0016,9647.0
2021-09-16 15:30:00,196.16,196.33,194.97,195.06,27238.0,179.9833,180.1393,178.8914,178.974,27238.0
2021-09-17 09:30:00,194.14,195.32,193.58,193.58,39364.0,178.1299,179.2126,177.616,177.616,39364.0
2021-09-17 10:00:00,193.76,194.14,193.63,194.05,1418.0,177.7812,178.1299,177.6619,178.0473,1418.0
2021-09-17 10:30:00,193.91,194.19,193.54,193.93,3637.0,177.9188,178.1757,177.5793,177.9372,3637.0
2021-09-17 11:00:00,194.09,195.49,194.08,194.8,6301.0,178.084,179.3685,178.0748,178.7354,6301.0
2021-09-17 11:30:00,194.68,195.05,194.49,195.05,1594.0,178.6253,178.9648,178.451,178.9648,1594.0
2021-09-17 12:00:00,194.99,195.43,194.69,195.35,5800.0,178.9098,179.3135,178.6345,179.2401,5800.0
2021-09-17 12:30:00,195.17,195.78,195.17,195.78,2445.0,179.0749,179.6346,179.0749,179.6346,2445.0
2021-09-17 13:00:00,195.53,195.87,195.04,195.31,5899.0,179.4052,179.7172,178.9556,179.2034,5899.0
2021-09-17 13:30:00,195.17,195.46,194.74,194.74,3036.0,179.0749,179.341,178.6804,178.6804,3036.0
2021-09-17 14:00:00,194.75,195.05,194.63,194.88,3571.0,178.6896,178.9648,178.5795,178.8088,3571.0
2021-09-17 14:30:00,194.77,196.14,194.75,195.84,12163.0,178.7079,179.9649,178.6896,179.6897,12163.0
2021-09-17 15:00:00,195.84,196.11,195.58,195.59,5606.0,179.6897,179.9374,179.4511,179.4603,5606.0
2021-09-17 15:30:00,195.45,196.03,193.85,194.99,41116.0,179.3318,179.864,177.8638,178.9098,41116.0
2021-09-20 09:30:00,192.47,194.23,192.05,194.14,6458.0,176.5976,178.2124,176.2122,178.1299,6458.0
2021-09-20 10:00:00,193.03,193.94,192.25,192.31,5360.0,177.1114,177.9464,176.3957,176.4508,5360.0
2021-09-20 10:30:00,192.71,193.64,192.58,192.97,3092.0,176.8178,177.6711,176.6985,177.0564,3092.0
2021-09-20 11:00:00,192.91,193.6,192.66,193.13,6124.0,177.0013,177.6344,176.7719,177.2032,6124.0
2021-09-20 11:30:00,193.1,193.1,192.12,192.12,5156.0,177.1756,177.1756,176.2764,176.2764,5156.0
2021-09-20 12:00:00,191.99,192.17,191.57,192.17,4110.0,176.1572,176.3223,175.7718,176.3223,4110.0
2021-09-20 12:30:00,192.24,192.34,191.05,191.05,2422.0,176.3866,176.4783,175.2947,175.2947,2422.0
2021-09-20 13:00:00,190.77,191.26,190.43,191.26,2614.0,175.0378,175.4874,174.7258,175.4874,2614.0
2021-09-20 13:30:00,191.2,191.85,191.2,191.73,4097.0,175.4323,176.0287,175.4323,175.9186,4097.0
2021-09-20 14:00:00,191.96,191.96,191.08,191.16,5169.0,176.1296,176.1296,175.3222,175.3956,5169.0
2021-09-20 14:30:00,191.31,191.42,190.81,191.35,5616.0,175.5332,175.6342,175.0745,175.5699,5616.0
2021-09-20 15:00:00,191.45,192.17,191.21,192.17,7869.0,175.6617,176.3223,175.4415,176.3223,7869.0
2021-09-20 15:30:00,192.23,194.01,192.09,193.44,24696.0,176.3774,178.0106,176.2489,177.4876,24696.0
2021-09-21 09:30:00,194.13,194.23,192.32,192.32,4847.0,178.1207,178.2124,176.46,176.46,4847.0
2021-09-21 10:00:00,192.4,192.4,190.8,191.1,2982.0,176.5334,176.5334,175.0653,175.3406,2982.0
2021-09-21 10:30:00,191.06,191.16,189.69,190.5,5745.0,175.3039,175.3956,174.0468,174.79,5745.0
2021-09-21 11:00:00,190.49,190.96,189.56,189.56,2196.0,174.7809,175.2121,173.9276,173.9276,2196.0
2021-09-21 11:30:00,189.86,190.51,189.85,190.4,3954.0,174.2028,174.7992,174.1936,174.6983,3954.0
2021-09-21 12:00:00,190.83,191.11,190.55,190.56,1202.0,175.0928,175.3497,174.8359,174.8451,1202.0
2021-09-21 12:30:00,190.5,190.72,189.98,190.51,3116.0,174.79,174.9919,174.3129,174.7992,3116.0
2021-09-21 13:00:00,190.4,190.4,189.8,189.9,3833.0,174.6983,174.6983,174.1478,174.2395,3833.0
2021-09-21 13:30:00,189.73,189.79,189.2,189.44,2472.0,174.0835,174.1386,173.5973,173.8175,2472.0
2021-09-21 14:00:00,189.63,189.65,189.0,189.15,2001.0,173.9918,174.0101,173.4137,173.5514,2001.0
2021-09-21 14:30:00,189.28,189.97,189.28,189.78,4215.0,173.6707,174.3038,173.6707,174.1294,4215.0
2021-09-21 15:00:00,189.85,190.3,189.7,190.08,22468.0,174.1936,174.6065,174.056,174.4047,22468.0
2021-09-21 15:30:00,190.16,190.43,189.2,189.2,27469.0,174.4781,174.7258,173.5973,173.5973,27469.0
2021-09-22 09:30:00,190.6,191.95,190.6,191.78,5573.0,174.8818,176.1205,174.8818,175.9645,5573.0
2021-09-22 10:00:00,191.46,192.72,191.32,191.83,5349.0,175.6709,176.827,175.5424,176.0104,5349.0
2021-09-22 10:30:00,192.12,192.22,191.67,191.78,1694.0,176.2764,176.3682,175.8636,175.9645,1694.0
2021-09-22 11:00:00,191.92,192.4,191.82,192.02,3035.0,176.0929,176.5334,176.0012,176.1847,3035.0
2021-09-22 11:30:00,192.31,192.47,191.53,191.65,5863.0,176.4508,176.5976,175.7351,175.8452,5863.0
2021-09-22 12:00:00,191.77,192.09,191.65,192.09,2508.0,175.9553,176.2489,175.8452,176.2489,2508.0
2021-09-22 12:30:00,192.32,192.47,192.2,192.36,3533.0,176.46,176.5976,176.3499,176.4967,3533.0
2021-09-22 13:00:00,192.49,192.49,191.87,192.07,3454.0,176.6159,176.6159,176.0471,176.2306,3454.0
2021-09-22 13:30:00,192.08,192.19,191.72,191.93,4149.0,176.2397,176.3407,175.9094,176.1021,4149.0
2021-09-22 14:00:00,191.62,192.39,191.33,192.2,3354.0,175.8177,176.5242,175.5516,176.3499,3354.0
2021-09-22 14:30:00,192.12,192.51,191.12,191.6,3427.0,176.2764,176.6343,175.3589,175.7993,3427.0
2021-09-22 15:00:00,191.75,192.35,191.56,192.01,1238.0,175.937,176.4875,175.7626,176.1755,1238.0
2021-09-22 15:30:00,191.82,192.05,191.2,191.48,21249.0,176.0012,176.2122,175.4323,175.6892,21249.0
2021-09-23 09:30:00,191.82,194.08,191.82,192.24,6164.0,176.0012,178.0748,176.0012,176.3866,6164.0
2021-09-23 10:00:00,192.49,193.01,191.86,192.81,7219.0,176.6159,177.0931,176.0379,176.9095,7219.0
2021-09-23 10:30:00,192.8,193.84,192.5,193.79,3020.0,176.9004,177.8546,176.6251,177.8087,3020.0
2021-09-23 11:00:00,193.68,193.94,193.39,193.58,3336.0,177.7078,177.9464,177.4417,177.616,3336.0
2021-09-23 11:30:00,193.65,194.19,193.65,193.83,4441.0,177.6803,178.1757,177.6803,177.8454,4441.0
2021-09-23 12:00:00,193.89,194.99,193.88,194.99,4700.0,177.9005,178.9098,177.8913,178.9098,4700.0
2021-09-23 12:30:00,194.84,195.62,194.83,195.59,8695.0,178.7721,179.4878,178.763,179.4603,8695.0
2021-09-23 13:00:00,195.57,195.76,195.51,195.67,5076.0,179.4419,179.6163,179.3869,179.5337,5076.0
2021-09-23 13:30:00,195.67,196.48,195.6,196.39,8359.0,179.5337,180.2769,179.4695,180.1943,8359.0
2021-09-23 14:00:00,196.4,196.54,195.85,195.89,5866.0,180.2035,180.3319,179.6988,179.7355,5866.0
2021-09-23 14:30:00,195.97,195.97,194.69,195.02,2974.0,179.8089,179.8089,178.6345,178.9373,2974.0
2021-09-23 15:00:00,195.13,195.36,194.91,195.0,6416.0,179.0382,179.2493,178.8364,178.9189,6416.0
2021-09-23 15:30:00,195.0,195.13,194.29,194.5,32657.0,178.9189,179.0382,178.2675,178.4602,32657.0
2021-09-24 09:30:00,194.65,197.2,194.65,196.92,14845.0,178.5978,180.9375,178.5978,180.6806,14845.0
2021-09-24 10:00:00,197.16,197.69,196.97,197.49,4923.0,180.9008,181.3871,180.7265,181.2036,4923.0
2021-09-24 10:30:00,197.52,198.36,197.37,198.36,9808.0,181.2311,182.0019,181.0935,182.0019,9808.0
2021-09-24 11:00:00,198.36,198.89,198.05,198.52,10603.0,182.0019,182.4881,181.7174,182.1487,10603.0
2021-09-24 11:30:00,198.43,198.43,197.6,198.0,10582.0,182.0661,182.0661,181.3045,181.6715,10582.0
2021-09-24 12:00:00,197.97,198.17,197.65,197.65,6964.0,181.644,181.8275,181.3504,181.3504,6964.0
2021-09-24 12:30:00,197.69,197.83,197.22,197.22,3579.0,181.3871,181.5156,180.9559,180.9559,3579.0
2021-09-24 13:00:00,197.24,197.31,196.33,196.33,3694.0,180.9742,181.0384,180.1393,180.1393,3694.0
2021-09-24 13:30:00,196.33,196.41,196.06,196.17,6024.0,180.1393,180.2127,179.8915,179.9925,6024.0
2021-09-24 14:00:00,196.22,196.27,195.87,195.95,6804.0,180.0383,180.0842,179.7172,179.7906,6804.0
2021-09-24 14:30:00,196.03,196.04,195.66,196.02,3315.0,179.864,179.8732,179.5245,179.8548,3315.0
2021-09-24 15:00:00,195.55,196.0,195.54,195.54,3416.0,179.4236,179.8365,179.4144,179.4144,3416.0
2021-09-24 15:30:00,195.62,195.8,195.0,195.35,38964.0,179.4878,179.653,178.9189,179.2401,38964.0
2021-09-27 09:30:00,196.94,199.38,196.21,198.82,16359.0,180.699,182.9377,180.0292,182.4239,16359.0
2021-09-27 10:00:00,199.05,199.28,198.62,198.95,4734.0,182.635,182.846,182.2404,182.5432,4734.0
2021-09-27 10:30:00,199.32,199.32,198.21,198.28,5466.0,182.8827,182.8827,181.8642,181.9285,5466.0
2021-09-27 11:00:00,198.39,198.47,197.93,198.0,6425.0,182.0294,182.1028,181.6073,181.6715,6425.0
2021-09-27 11:30:00,198.08,198.44,198.05,198.22,4099.0,181.7449,182.0753,181.7174,181.8734,4099.0
2021-09-27 12:00:00,198.64,198.65,198.3,198.4,2703.0,182.2588,182.2679,181.9468,182.0386,2703.0
2021-09-27 12:30:00,198.32,198.32,197.56,197.62,3369.0,181.9652,181.9652,181.2678,181.3229,3369.0
2021-09-27 13:00:00,197.59,197.76,197.08,197.76,3436.0,181.2954,181.4513,180.8274,181.4513,3436.0
2021-09-27 13:30:00,197.72,198.13,197.59,197.77,4282.0,181.4146,181.7908,181.2954,181.4605,4282.0
2021-09-27 14:00:00,197.82,197.82,197.61,197.75,1986.0,181.5064,181.5064,181.3137,181.4422,1986.0
2021-09-27 14:30:00,197.76,197.76,196.82,196.96,4084.0,181.4513,181.4513,180.5889,180.7173,4084.0
2021-09-27 15:00:00,196.87,197.64,196.87,197.43,4720.0,180.6347,181.3412,180.6347,181.1485,4720.0
2021-09-27 15:30:00,197.4,197.54,196.49,197.07,33428.0,181.121,181.2495,180.2861,180.8182,33428.0
2021-09-28 09:30:00,197.71,198.68,196.97,197.49,6161.0,181.4055,182.2955,180.7265,181.2036,6161.0
2021-09-28 10:00:00,197.26,197.26,195.9,195.9,3444.0,180.9926,180.9926,179.7447,179.7447,3444.0
2021-09-28 10:30:00,196.24,197.14,195.95,197.12,5232.0,180.0567,180.8825,179.7906,180.8641,5232.0
2021-09-28 11:00:00,197.13,197.23,196.32,197.0,6563.0,180.8733,180.965,180.1301,180.754,6563.0
2021-09-28 11:30:00,196.91,197.32,196.42,196.7,9009.0,180.6714,181.0476,180.2218,180.4787,9009.0
2021-09-28 12:00:00,196.57,196.67,196.13,196.29,4712.0,180.3595,180.4512,179.9558,180.1026,4712.0
2021-09-28 12:30:00,196.26,196.87,196.19,196.69,8177.0,180.075,180.6347,180.0108,180.4696,8177.0
2021-09-28 13:00:00,196.47,197.3,196.47,197.09,10125.0,180.2677,181.0293,180.2677,180.8366,10125.0
2021-09-28 13:30:00,197.18,197.18,196.14,196.73,4507.0,180.9192,180.9192,179.9649,180.5063,4507.0
2021-09-28 14:00:00,196.83,197.02,196.1,197.02,17642.0,180.598,180.7724,179.9282,180.7724,17642.0
2021-09-28 14:30:00,196.92,197.6,196.81,197.48,5452.0,180.6806,181.3045,180.5797,181.1944,5452.0
2021-09-28 15:00:00,197.32,197.59,196.75,196.86,6321.0,181.0476,181.2954,180.5246,180.6256,6321.0
2021-09-28 15:30:00,196.82,197.32,195.76,196.58,41878.0,180.5889,181.0476,179.6163,180.3686,41878.0
2021-09-29 09:30:00,197.76,198.02,196.64,196.77,4985.0,181.4513,181.6899,180.4237,180.543,4985.0
2021-09-29 10:00:00,196.75,197.81,196.48,197.76,4848.0,180.5246,181.4972,180.2769,181.4513,4848.0
2021-09-29 10:30:00,197.46,198.83,197.4,198.59,4569.0,181.1761,182.4331,181.121,182.2129,4569.0
2021-09-29 11:00:00,198.62,198.62,197.96,198.35,1248.0,182.2404,182.2404,181.6348,181.9927,1248.0
2021-09-29 11:30:00,198.54,198.86,198.14,198.29,3092.0,182.167,182.4606,181.8,181.9376,3092.0
2021-09-29 12:00:00,198.34,198.62,198.09,198.41,3172.0,181.9835,182.2404,181.7541,182.0477,3172.0
2021-09-29 12:30:00,198.39,198.6,197.69,197.95,5700.0,182.0294,182.2221,181.3871,181.6257,5700.0
2021-09-29 13:00:00,197.71,198.08,197.4,197.69,2783.0,181.4055,181.7449,181.121,181.3871,2783.0
2021-09-29 13:30:00,197.64,197.94,197.39,197.78,2050.0,181.3412,181.6165,181.1118,181.4697,2050.0
2021-09-29 14:00:00,197.98,198.22,197.86,198.01,3113.0,181.6532,181.8734,181.5431,181.6807,3113.0
2021-09-29 14:30:00,198.03,198.42,198.03,198.17,1400.0,181.6991,182.0569,181.6991,181.8275,1400.0
2021-09-29 15:00:00,198.1,198.24,197.73,198.14,3337.0,181.7633,181.8917,181.4238,181.8,3337.0
2021-09-29 15:30:00,198.09,198.23,197.2,197.42,15362.0,181.7541,181.8826,180.9375,181.1394,15362.0
2021-09-30 09:30:00,197.66,198.34,196.26,198.07,7204.0,181.3596,181.9835,180.075,181.7358,7204.0
2021-09-30 10:00:00,197.85,197.85,196.61,196.61,6294.0,181.5339,181.5339,180.3962,180.3962,6294.0
2021-09-30 10:30:00,196.31,196.94,196.03,196.2,5078.0,180.1209,180.699,179.864,180.02,5078.0
2021-09-30 11:00:00,196.14,196.94,196.11,196.2,4363.0,179.9649,180.699,179.9374,180.02,4363.0
2021-09-30 11:30:00,195.66,195.78,194.98,194.98,3586.0,179.5245,179.6346,178.9006,178.9006,3586.0
2021-09-30 12:00:00,195.06,195.06,194.0,194.31,6861.0,178.974,178.974,178.0014,178.2858,6861.0
2021-09-30 12:30:00,193.99,194.65,193.88,194.39,4405.0,177.9922,178.5978,177.8913,178.3592,4405.0
2021-09-30 13:00:00,194.54,195.22,194.5,194.5,4065.0,178.4969,179.1208,178.4602,178.4602,4065.0
2021-09-30 13:30:00,194.38,195.06,193.91,194.83,5097.0,178.3501,178.974,177.9188,178.763,5097.0
2021-09-30 14:00:00,195.01,195.25,194.45,194.79,10080.0,178.9281,179.1483,178.4143,178.7263,10080.0
2021-09-30 14:30:00,194.73,195.79,194.72,195.06,5440.0,178.6712,179.6438,178.662,178.974,5440.0
2021-09-30 15:00:00,195.14,195.71,194.81,195.06,8391.0,179.0474,179.5704,178.7446,178.974,8391.0
2021-09-30 15:30:00,194.95,195.51,192.77,193.0,62134.0,178.8731,179.3869,176.8728,177.0839,62134.0
2021-10-01 09:30:00,194.06,194.44,192.41,192.6,5848.0,178.0565,178.4051,176.5425,176.7169,5848.0
2021-10-01 10:00:00,192.75,193.03,190.98,191.1,8676.0,176.8545,177.1114,175.2305,175.3406,8676.0
2021-10-01 10:30:00,191.43,191.46,190.48,191.3,4749.0,175.6433,175.6709,174.7717,175.5241,4749.0
2021-10-01 11:00:00,191.57,193.03,191.16,192.8,4582.0,175.7718,177.1114,175.3956,176.9004,4582.0
2021-10-01 11:30:00,192.81,193.38,192.71,193.06,4329.0,176.9095,177.4325,176.8178,177.1389,4329.0
2021-10-01 12:00:00,193.2,193.34,192.87,193.34,8054.0,177.2674,177.3958,176.9646,177.3958,8054.0
2021-10-01 12:30:00,193.15,193.37,192.97,193.03,5244.0,177.2215,177.4234,177.0564,177.1114,5244.0
2021-10-01 13:00:00,192.97,193.46,192.88,193.34,5968.0,177.0564,177.5059,176.9738,177.3958,5968.0
2021-10-01 13:30:00,193.29,193.92,193.14,193.82,9116.0,177.35,177.928,177.2123,177.8363,9116.0
2021-10-01 14:00:00,193.97,194.66,193.81,194.51,5788.0,177.9739,178.607,177.8271,178.4694,5788.0
2021-10-01 14:30:00,194.53,194.86,194.49,194.67,4649.0,178.4877,178.7905,178.451,178.6162,4649.0
2021-10-01 15:00:00,194.67,195.34,194.63,195.1,5956.0,178.6162,179.2309,178.5795,179.0107,5956.0
2021-10-01 15:30:00,195.06,195.06,193.88,194.21,25366.0,178.974,178.974,177.8913,178.1941,25366.0
2021-10-04 09:30:00,194.78,197.57,194.78,196.72,6953.0,178.7171,181.277,178.7171,180.4971,6953.0
2021-10-04 10:00:00,196.86,197.0,196.04,196.35,5823.0,180.6256,180.754,179.8732,180.1576,5823.0
2021-10-04 10:30:00,195.89,195.99,194.74,195.42,4979.0,179.7355,179.8273,178.6804,179.3043,4979.0
2021-10-04 11:00:00,195.35,195.72,194.8,194.8,2999.0,179.2401,179.5796,178.7354,178.7354,2999.0
2021-10-04 11:30:00,195.06,195.87,194.51,195.87,5639.0,178.974,179.7172,178.4694,179.7172,5639.0
2021-10-04 12:00:00,195.86,195.86,195.62,195.62,5908.0,179.708,179.708,179.4878,179.4878,5908.0
2021-10-04 12:30:00,195.55,195.88,195.44,195.7,4393.0,179.4236,179.7264,179.3227,179.5612,4393.0
2021-10-04 13:00:00,195.67,195.96,195.41,195.8,2800.0,179.5337,179.7998,179.2951,179.653,2800.0
2021-10-04 13:30:00,195.85,196.15,195.73,195.82,3621.0,179.6988,179.9741,179.5887,179.6713,3621.0
2021-10-04 14:00:00,195.77,196.01,194.99,195.21,5497.0,179.6254,179.8457,178.9098,179.1116,5497.0
2021-10-04 14:30:00,195.43,195.92,195.05,195.81,6068.0,179.3135,179.7631,178.9648,179.6621,6068.0
2021-10-04 15:00:00,195.79,196.04,195.33,195.68,10922.0,179.6438,179.8732,179.2217,179.5429,10922.0
2021-10-04 15:30:00,195.68,196.31,194.95,195.01,31154.0,179.5429,180.1209,178.8731,178.9281,31154.0
2021-10-05 09:30:00,195.77,195.77,194.05,194.83,5698.0,179.6254,179.6254,178.0473,178.763,5698.0
2021-10-05 10:00:00,194.91,196.43,194.91,196.43,2933.0,178.8364,180.231,178.8364,180.231,2933.0
2021-10-05 10:30:00,196.95,196.95,195.76,195.76,3043.0,180.7081,180.7081,179.6163,179.6163,3043.0
2021-10-05 11:00:00,195.83,196.27,195.76,196.04,3973.0,179.6805,180.0842,179.6163,179.8732,3973.0
2021-10-05 11:30:00,196.07,196.07,194.98,195.35,6303.0,179.9007,179.9007,178.9006,179.2401,6303.0
2021-10-05 12:00:00,195.52,195.52,194.19,194.42,4190.0,179.3961,179.3961,178.1757,178.3868,4190.0
2021-10-05 12:30:00,194.25,194.6,193.78,194.6,17520.0,178.2308,178.5519,177.7996,178.5519,17520.0
2021-10-05 13:00:00,194.53,194.78,194.2,194.38,5464.0,178.4877,178.7171,178.1849,178.3501,5464.0
2021-10-05 13:30:00,194.5,195.17,194.47,195.06,13944.0,178.4602,179.0749,178.4327,178.974,13944.0
2021-10-05 14:00:00,195.06,195.78,195.06,195.78,8147.0,178.974,179.6346,178.974,179.6346,8147.0
2021-10-05 14:30:00,195.91,195.91,195.17,195.17,4387.0,179.7539,179.7539,179.0749,179.0749,4387.0
2021-10-05 15:00:00,195.14,195.57,194.91,195.27,5144.0,179.0474,179.4419,178.8364,179.1667,5144.0
2021-10-05 15:30:00,195.19,195.68,194.79,194.85,36774.0,179.0933,179.5429,178.7263,178.7813,36774.0
2021-10-06 09:30:00,193.71,194.95,193.39,193.4,5240.0,177.7353,178.8731,177.4417,177.4509,5240.0
2021-10-06 10:00:00,193.5,193.61,192.35,193.0,4529.0,177.5426,177.6436,176.4875,177.0839,4529.0
2021-10-06 10:30:00,193.45,193.78,191.95,193.25,4167.0,177.4968,177.7996,176.1205,177.3133,4167.0
2021-10-06 11:00:00,193.56,193.94,193.2,193.33,6473.0,177.5977,177.9464,177.2674,177.3867,6473.0
2021-10-06 11:30:00,193.27,194.25,192.71,194.18,4834.0,177.3316,178.2308,176.8178,178.1666,4834.0
2021-10-06 12:00:00,194.36,194.36,193.45,193.65,5746.0,178.3317,178.3317,177.4968,177.6803,5746.0
2021-10-06 12:30:00,193.98,194.86,193.9,194.3,6452.0,177.9831,178.7905,177.9097,178.2767,6452.0
2021-10-06 13:00:00,194.31,194.72,193.93,194.72,3916.0,178.2858,178.662,177.9372,178.662,3916.0
2021-10-06 13:30:00,194.87,195.53,194.87,195.25,3410.0,178.7997,179.4052,178.7997,179.1483,3410.0
2021-10-06 14:00:00,195.25,196.36,195.08,195.83,3319.0,179.1483,180.1668,178.9923,179.6805,3319.0
2021-10-06 14:30:00,195.88,196.59,195.83,196.34,5084.0,179.7264,180.3778,179.6805,180.1484,5084.0
2021-10-06 15:00:00,196.19,196.54,196.13,196.45,5950.0,180.0108,180.3319,179.9558,180.2494,5950.0
2021-10-06 15:30:00,196.52,197.11,195.91,196.85,29958.0,180.3136,180.8549,179.7539,180.6164,29958.0
2021-10-07 09:30:00,198.0,200.44,197.92,199.78,13144.0,181.6715,183.9103,181.5981,183.3048,13144.0
2021-10-07 10:00:00,200.05,202.0,199.87,201.9,17620.0,183.5525,185.3417,183.3873,185.2499,17620.0
2021-10-07 10:30:00,201.8,202.92,201.39,202.84,23929.0,185.1582,186.1858,184.782,186.1124,23929.0
2021-10-07 11:00:00,202.78,203.25,202.4,202.97,11940.0,186.0573,186.4886,185.7087,186.2317,11940.0
2021-10-07 11:30:00,202.84,203.36,202.64,203.31,11946.0,186.1124,186.5895,185.9289,186.5436,11946.0
2021-10-07 12:00:00,203.45,203.5,202.91,203.24,4727.0,186.6721,186.718,186.1766,186.4794,4727.0
2021-10-07 12:30:00,203.35,203.63,202.94,203.5,10312.0,186.5803,186.8373,186.2042,186.718,10312.0
2021-10-07 13:00:00,203.49,204.13,203.43,204.09,7277.0,186.7088,187.296,186.6537,187.2593,7277.0
2021-10-07 13:30:00,204.02,204.1,202.77,202.77,5708.0,187.1951,187.2685,186.0482,186.0482,5708.0
2021-10-07 14:00:00,202.8,203.15,202.64,202.69,5876.0,186.0757,186.3968,185.9289,185.9748,5876.0
2021-10-07 14:30:00,202.67,202.67,201.83,201.97,6303.0,185.9564,185.9564,185.1857,185.3141,6303.0
2021-10-07 15:00:00,201.85,203.29,201.81,202.74,11848.0,185.204,186.5253,185.1673,186.0206,11848.0
2021-10-07 15:30:00,202.78,203.04,202.5,202.94,52979.0,186.0573,186.2959,185.8004,186.2042,52979.0
2021-10-08 09:30:00,202.87,205.64,202.87,205.33,7560.0,186.1399,188.6815,186.1399,188.3971,7560.0
2021-10-08 10:00:00,205.6,206.21,203.75,203.75,6666.0,188.6448,189.2045,186.9474,186.9474,6666.0
2021-10-08 10:30:00,203.62,205.3,203.62,204.99,4065.0,186.8281,188.3695,186.8281,188.0851,4065.0
2021-10-08 11:00:00,205.05,205.05,204.27,204.53,5066.0,188.1401,188.1401,187.4245,187.663,5066.0
2021-10-08 11:30:00,204.39,204.93,203.82,204.86,8057.0,187.5346,188.03,187.0116,187.9658,8057.0
2021-10-08 12:00:00,204.8,204.9,204.47,204.47,4270.0,187.9108,188.0025,187.608,187.608,4270.0
2021-10-08 12:30:00,204.49,205.0,204.34,204.81,3190.0,187.6263,188.0943,187.4887,187.9199,3190.0
2021-10-08 13:00:00,204.69,204.76,204.06,204.06,2911.0,187.8098,187.8741,187.2318,187.2318,2911.0
2021-10-08 13:30:00,204.02,205.0,204.0,204.88,4013.0,187.1951,188.0943,187.1767,187.9842,4013.0
2021-10-08 14:00:00,205.1,205.44,205.1,205.44,2602.0,188.186,188.498,188.186,188.498,2602.0
2021-10-08 14:30:00,205.53,206.83,205.52,206.64,16089.0,188.5806,189.7734,188.5714,189.599,16089.0
2021-10-08 15:00:00,206.6,207.1,206.44,207.1,6494.0,189.5623,190.0211,189.4155,190.0211,6494.0
2021-10-08 15:30:00,207.1,207.37,206.37,206.43,46285.0,190.0211,190.2688,189.3513,189.4063,46285.0
2021-10-11 09:30:00,207.47,207.66,206.08,207.06,30274.0,190.3606,190.5349,189.0852,189.9844,30274.0
2021-10-11 10:00:00,207.02,209.31,206.82,209.25,14402.0,189.9477,192.0488,189.7642,191.9938,14402.0
2021-10-11 10:30:00,209.38,211.14,209.38,210.62,8840.0,192.1131,193.7279,192.1131,193.2508,8840.0
2021-10-11 11:00:00,210.48,210.79,209.84,210.48,6445.0,193.1224,193.4068,192.5351,193.1224,6445.0
2021-10-11 11:30:00,210.35,211.35,210.02,211.35,3518.0,193.0031,193.9206,192.7003,193.9206,3518.0
2021-10-11 12:00:00,211.31,211.38,209.9,210.64,6867.0,193.8839,193.9481,192.5902,193.2692,6867.0
2021-10-11 12:30:00,210.69,211.01,210.5,210.56,6369.0,193.315,193.6086,193.1407,193.1958,6369.0
2021-10-11 13:00:00,210.58,211.38,210.58,211.02,4811.0,193.2141,193.9481,193.2141,193.6178,4811.0
2021-10-11 13:30:00,211.13,211.3,210.13,210.62,22550.0,193.7188,193.8747,192.8012,193.2508,22550.0
2021-10-11 14:00:00,210.71,211.25,210.64,211.25,6513.0,193.3334,193.8289,193.2692,193.8289,6513.0
2021-10-11 14:30:00,211.22,211.86,211.0,211.8,9351.0,193.8013,194.3885,193.5995,194.3335,9351.0
2021-10-11 15:00:00,211.83,212.18,211.38,211.48,11739.0,194.361,194.6822,193.9481,194.0399,11739.0
2021-10-11 15:30:00,211.42,211.75,210.87,210.87,34900.0,193.9848,194.2876,193.4802,193.4802,34900.0
2021-10-12 09:30:00,210.78,212.41,209.38,211.82,12065.0,193.3976,194.8932,192.1131,194.3518,12065.0
2021-10-12 10:00:00,211.8,211.8,210.13,211.65,7493.0,194.3335,194.3335,192.8012,194.1959,7493.0
2021-10-12 10:30:00,211.69,213.88,211.64,213.24,15769.0,194.2326,196.242,194.1867,195.6547,15769.0
2021-10-12 11:00:00,213.4,214.17,212.86,214.17,12252.0,195.8016,196.5081,195.3061,196.5081,12252.0
2021-10-12 11:30:00,214.0,214.27,213.64,214.19,17224.0,196.3521,196.5998,196.0218,196.5264,17224.0
2021-10-12 12:00:00,214.15,214.87,213.56,213.62,7135.0,196.4897,197.1503,195.9484,196.0034,7135.0
2021-10-12 12:30:00,213.55,213.86,213.12,213.12,4913.0,195.9392,196.2236,195.5446,195.5446,4913.0
2021-10-12 13:00:00,213.4,213.69,213.28,213.43,4262.0,195.8016,196.0676,195.6914,195.8291,4262.0
2021-10-12 13:30:00,213.52,213.8,213.01,213.18,4862.0,195.9117,196.1686,195.4437,195.5997,4862.0
2021-10-12 14:00:00,213.12,213.5,212.73,213.24,8482.0,195.5446,195.8933,195.1868,195.6547,8482.0
2021-10-12 14:30:00,213.25,213.71,213.05,213.35,7972.0,195.6639,196.086,195.4804,195.7557,7972.0
2021-10-12 15:00:00,213.15,213.15,212.42,212.85,5661.0,195.5722,195.5722,194.9024,195.2969,5661.0
2021-10-12 15:30:00,212.85,212.91,211.77,212.3,46082.0,195.2969,195.352,194.306,194.7923,46082.0
2021-10-13 09:30:00,210.62,211.39,209.37,209.61,9985.0,193.2508,193.9573,192.1039,192.3241,9985.0
2021-10-13 10:00:00,209.35,209.35,205.02,205.74,30651.0,192.0855,192.0855,188.1126,188.7732,30651.0
2021-10-13 10:30:00,205.81,208.45,205.63,208.4,10595.0,188.8375,191.2598,188.6723,191.2139,10595.0
2021-10-13 11:00:00,208.25,208.53,207.35,207.35,8093.0,191.0763,191.3332,190.2505,190.2505,8093.0
2021-10-13 11:30:00,207.36,209.2,207.36,209.15,11043.0,190.2597,191.9479,190.2597,191.902,11043.0
2021-10-13 12:00:00,209.04,209.85,209.04,209.85,6024.0,191.8011,192.5443,191.8011,192.5443,6024.0
2021-10-13 12:30:00,209.87,210.2,209.29,209.66,4821.0,192.5627,192.8654,192.0305,192.37,4821.0
2021-10-13 13:00:00,209.75,210.07,209.44,210.07,4988.0,192.4526,192.7462,192.1681,192.7462,4988.0
2021-10-13 13:30:00,210.1,210.18,209.03,209.27,9378.0,192.7737,192.8471,191.7919,192.0121,9378.0
2021-10-13 14:00:00,209.27,209.7,208.57,209.03,6945.0,192.0121,192.4067,191.3699,191.7919,6945.0
2021-10-13 14:30:00,208.82,208.88,208.47,208.65,5950.0,191.5992,191.6543,191.2781,191.4433,5950.0
2021-10-13 15:00:00,208.6,209.03,207.75,207.75,18696.0,191.3974,191.7919,190.6175,190.6175,18696.0
2021-10-13 15:30:00,207.79,208.39,207.79,207.97,41877.0,190.6542,191.2047,190.6542,190.8193,41877.0
2021-10-14 09:30:00,209.31,209.31,206.31,206.61,11929.0,192.0488,192.0488,189.2962,189.5715,11929.0
2021-10-14 10:00:00,206.85,208.45,206.77,207.18,10763.0,189.7917,191.2598,189.7183,190.0945,10763.0
2021-10-14 10:30:00,207.19,207.49,205.79,206.61,13178.0,190.1037,190.3789,188.8191,189.5715,13178.0
2021-10-14 11:00:00,206.79,206.88,205.44,205.96,11938.0,189.7367,189.8192,188.498,188.9751,11938.0
2021-10-14 11:30:00,205.96,207.4,205.96,207.06,13258.0,188.9751,190.2964,188.9751,189.9844,13258.0
2021-10-14 12:00:00,207.17,207.54,206.98,207.54,6600.0,190.0853,190.4248,189.911,190.4248,6600.0
2021-10-14 12:30:00,207.35,207.39,206.84,207.39,10264.0,190.2505,190.2872,189.7825,190.2872,10264.0
2021-10-14 13:00:00,207.46,207.68,207.24,207.5,6495.0,190.3514,190.5533,190.1495,190.3881,6495.0
2021-10-14 13:30:00,207.48,209.0,207.48,208.95,12307.0,190.3698,191.7644,190.3698,191.7185,12307.0
2021-10-14 14:00:00,208.91,209.0,208.55,208.85,8490.0,191.6818,191.7644,191.3515,191.6268,8490.0
2021-10-14 14:30:00,208.68,208.93,208.21,208.44,7369.0,191.4708,191.7002,191.0396,191.2506,7369.0
2021-10-14 15:00:00,208.43,208.44,207.4,207.67,9207.0,191.2414,191.2506,190.2964,190.5441,9207.0
2021-10-14 15:30:00,207.66,208.47,207.12,208.47,32357.0,190.5349,191.2781,190.0394,191.2781,32357.0
2021-10-15 09:30:00,209.09,210.2,208.36,209.66,27699.0,191.847,192.8654,191.1772,192.37,27699.0
2021-10-15 10:00:00,209.53,211.93,209.51,210.93,12576.0,192.2507,194.4528,192.2323,193.5352,12576.0
2021-10-15 10:30:00,210.85,212.16,210.57,210.58,9332.0,193.4618,194.6638,193.2049,193.2141,9332.0
2021-10-15 11:00:00,210.59,210.77,210.13,210.27,7303.0,193.2233,193.3884,192.8012,192.9297,7303.0
2021-10-15 11:30:00,210.26,211.7,210.26,211.43,9450.0,192.9205,194.2417,192.9205,193.994,9450.0
2021-10-15 12:00:00,211.36,211.36,210.65,211.16,7792.0,193.9298,193.9298,193.2783,193.7463,7792.0
2021-10-15 12:30:00,211.14,211.34,211.0,211.0,6490.0,193.7279,193.9114,193.5995,193.5995,6490.0
2021-10-15 13:00:00,210.91,210.94,210.65,210.72,2944.0,193.5169,193.5444,193.2783,193.3426,2944.0
2021-10-15 13:30:00,210.79,211.42,210.5,211.38,3916.0,193.4068,193.9848,193.1407,193.9481,3916.0
2021-10-15 14:00:00,211.36,211.88,211.35,211.7,5717.0,193.9298,194.4069,193.9206,194.2417,5717.0
2021-10-15 14:30:00,211.72,211.78,211.24,211.7,6072.0,194.2601,194.3151,193.8197,194.2417,6072.0
2021-10-15 15:00:00,211.71,211.8,210.88,211.22,8503.0,194.2509,194.3335,193.4894,193.8013,8503.0
2021-10-15 15:30:00,211.17,211.32,210.41,210.53,44072.0,193.7555,193.8931,193.0581,193.1682,44072.0
2021-10-18 09:30:00,209.67,209.99,208.02,208.02,10712.0,192.3792,192.6728,190.8652,190.8652,10712.0
2021-10-18 10:00:00,208.36,208.54,207.35,208.14,7025.0,191.1772,191.3423,190.2505,190.9753,7025.0
2021-10-18 10:30:00,208.33,208.33,206.26,206.53,9107.0,191.1497,191.1497,189.2504,189.4981,9107.0
2021-10-18 11:00:00,206.65,208.97,206.65,208.42,10906.0,189.6082,191.7369,189.6082,191.2322,10906.0
2021-10-18 11:30:00,208.44,209.43,208.13,209.43,6115.0,191.2506,192.1589,190.9662,192.1589,6115.0
2021-10-18 12:00:00,209.56,209.86,209.42,209.55,6808.0,192.2782,192.5535,192.1498,192.269,6808.0
2021-10-18 12:30:00,209.63,209.64,208.64,208.77,5811.0,192.3425,192.3516,191.4341,191.5534,5811.0
2021-10-18 13:00:00,208.72,208.86,208.1,208.21,6609.0,191.5075,191.636,190.9386,191.0396,6609.0
2021-10-18 13:30:00,208.19,208.2,207.58,208.14,6340.0,191.0212,191.0304,190.4615,190.9753,6340.0
2021-10-18 14:00:00,208.04,208.13,207.71,207.93,6125.0,190.8836,190.9662,190.5808,190.7826,6125.0
2021-10-18 14:30:00,207.85,207.88,207.18,207.36,5348.0,190.7092,190.7368,190.0945,190.2597,5348.0
2021-10-18 15:00:00,207.37,207.37,206.72,207.24,10080.0,190.2688,190.2688,189.6724,190.1495,10080.0
2021-10-18 15:30:00,207.28,207.65,207.11,207.46,38732.0,190.1862,190.5257,190.0303,190.3514,38732.0
2021-10-19 09:30:00,207.74,208.06,206.04,206.24,4673.0,190.6083,190.9019,189.0485,189.232,4673.0
2021-10-19 10:00:00,206.4,207.21,206.38,206.61,2838.0,189.3788,190.122,189.3605,189.5715,2838.0
2021-10-19 10:30:00,206.84,206.85,206.32,206.41,5583.0,189.7825,189.7917,189.3054,189.388,5583.0
2021-10-19 11:00:00,206.56,207.24,206.56,207.2,2713.0,189.5256,190.1495,189.5256,190.1128,2713.0
2021-10-19 11:30:00,207.23,207.51,206.86,207.51,2643.0,190.1404,190.3973,189.8009,190.3973,2643.0
2021-10-19 12:00:00,207.64,207.74,207.32,207.45,2318.0,190.5166,190.6083,190.2229,190.3422,2318.0
2021-10-19 12:30:00,207.5,207.87,207.25,207.85,3656.0,190.3881,190.7276,190.1587,190.7092,3656.0
2021-10-19 13:00:00,207.91,208.0,207.75,207.88,1901.0,190.7643,190.8469,190.6175,190.7368,1901.0
2021-10-19 13:30:00,207.77,208.0,207.77,207.89,3305.0,190.6358,190.8469,190.6358,190.7459,3305.0
2021-10-19 14:00:00,207.95,208.25,207.94,208.15,3171.0,190.801,191.0763,190.7918,190.9845,3171.0
2021-10-19 14:30:00,208.1,208.37,207.76,208.21,3188.0,190.9386,191.1864,190.6267,191.0396,3188.0
2021-10-19 15:00:00,208.34,208.81,208.34,208.53,3228.0,191.1588,191.5901,191.1588,191.3332,3228.0
2021-10-19 15:30:00,208.5,209.65,208.33,209.49,25011.0,191.3056,192.3608,191.1497,192.214,25011.0
2021-10-20 09:30:00,209.26,210.33,209.2,210.33,5323.0,192.003,192.9847,191.9479,192.9847,5323.0
2021-10-20 10:00:00,210.8,211.3,210.23,211.3,4249.0,193.416,193.8747,192.893,193.8747,4249.0
2021-10-20 10:30:00,211.03,211.04,210.33,210.7,4469.0,193.627,193.6362,192.9847,193.3242,4469.0
2021-10-20 11:00:00,210.63,211.05,210.18,210.48,3607.0,193.26,193.6453,192.8471,193.1224,3607.0
2021-10-20 11:30:00,210.31,210.87,210.31,210.87,5548.0,192.9664,193.4802,192.9664,193.4802,5548.0
2021-10-20 12:00:00,211.15,211.17,210.65,210.76,4599.0,193.7371,193.7555,193.2783,193.3793,4599.0
2021-10-20 12:30:00,210.82,211.11,210.7,211.06,3982.0,193.4343,193.7004,193.3242,193.6545,3982.0
2021-10-20 13:00:00,210.86,211.14,210.56,211.14,3882.0,193.471,193.7279,193.1958,193.7279,3882.0
2021-10-20 13:30:00,210.97,211.02,210.61,211.02,3132.0,193.5719,193.6178,193.2416,193.6178,3132.0
2021-10-20 14:00:00,211.12,211.71,211.12,211.71,3290.0,193.7096,194.2509,193.7096,194.2509,3290.0
2021-10-20 14:30:00,211.64,211.76,211.2,211.59,5322.0,194.1867,194.2968,193.783,194.1408,5322.0
2021-10-20 15:00:00,211.63,211.99,211.26,211.99,7551.0,194.1775,194.5078,193.838,194.5078,7551.0
2021-10-20 15:30:00,211.99,212.26,211.63,211.8,23992.0,194.5078,194.7556,194.1775,194.3335,23992.0
2021-10-21 09:30:00,211.51,212.5,211.05,211.11,4226.0,194.0674,194.9758,193.6453,193.7004,4226.0
2021-10-21 10:00:00,210.8,210.8,209.83,209.83,1633.0,193.416,193.416,192.526,192.526,1633.0
2021-10-21 10:30:00,210.09,210.65,210.09,210.16,2581.0,192.7645,193.2783,192.7645,192.8287,2581.0
2021-10-21 11:00:00,210.04,210.04,209.45,209.55,4614.0,192.7186,192.7186,192.1773,192.269,4614.0
2021-10-21 11:30:00,209.54,209.71,209.52,209.71,4155.0,192.2599,192.4159,192.2415,192.4159,4155.0
2021-10-21 12:00:00,209.58,209.7,209.2,209.5,6443.0,192.2966,192.4067,191.9479,192.2232,6443.0
2021-10-21 12:30:00,209.45,209.63,209.25,209.63,6306.0,192.1773,192.3425,191.9938,192.3425,6306.0
2021-10-21 13:00:00,209.51,210.26,209.51,210.21,4406.0,192.2323,192.9205,192.2323,192.8746,4406.0
2021-10-21 13:30:00,210.2,210.23,209.53,209.69,4570.0,192.8654,192.893,192.2507,192.3975,4570.0
2021-10-21 14:00:00,209.78,210.09,209.77,209.95,3133.0,192.4801,192.7645,192.4709,192.6361,3133.0
2021-10-21 14:30:00,209.93,210.26,209.92,210.04,4032.0,192.6177,192.9205,192.6085,192.7186,4032.0
2021-10-21 15:00:00,210.06,210.71,210.06,210.67,3528.0,192.737,193.3334,192.737,193.2967,3528.0
2021-10-21 15:30:00,210.76,211.23,210.75,211.07,25300.0,193.3793,193.8105,193.3701,193.6637,25300.0
2021-10-22 09:30:00,211.55,212.32,211.53,212.03,2704.0,194.1041,194.8106,194.0858,194.5445,2704.0
2021-10-22 10:00:00,211.85,212.83,211.78,212.52,4785.0,194.3794,195.2786,194.3151,194.9941,4785.0
2021-10-22 10:30:00,212.56,213.02,212.56,212.57,3596.0,195.0308,195.4529,195.0308,195.04,3596.0
2021-10-22 11:00:00,212.39,213.27,212.38,212.73,3508.0,194.8748,195.6823,194.8657,195.1868,3508.0
2021-10-22 11:30:00,212.65,212.75,212.03,212.75,6321.0,195.1134,195.2052,194.5445,195.2052,6321.0
2021-10-22 12:00:00,212.56,213.08,212.35,212.73,2213.0,195.0308,195.5079,194.8381,195.1868,2213.0
2021-10-22 12:30:00,212.94,213.67,212.94,213.47,1500.0,195.3795,196.0493,195.3795,195.8658,1500.0
2021-10-22 13:00:00,213.53,213.94,213.48,213.48,2102.0,195.9208,196.297,195.875,195.875,2102.0
2021-10-22 13:30:00,213.63,213.88,213.37,213.38,1845.0,196.0126,196.242,195.774,195.7832,1845.0
2021-10-22 14:00:00,213.43,213.84,213.34,213.82,4131.0,195.8291,196.2053,195.7465,196.1869,4131.0
2021-10-22 14:30:00,213.97,214.26,213.31,213.31,8444.0,196.3245,196.5906,195.719,195.719,8444.0
2021-10-22 15:00:00,213.21,213.79,213.16,213.42,5056.0,195.6272,196.1594,195.5813,195.8199,5056.0
2021-10-22 15:30:00,213.63,213.85,212.81,212.85,22121.0,196.0126,196.2144,195.2602,195.2969,22121.0
2021-10-25 09:30:00,212.76,212.85,210.74,212.47,10830.0,195.2143,195.2969,193.3609,194.9482,10830.0
2021-10-25 10:00:00,212.74,213.16,210.76,210.85,25682.0,195.196,195.5813,193.3793,193.4618,25682.0
2021-10-25 10:30:00,210.86,211.95,210.12,211.79,10720.0,193.471,194.4711,192.792,194.3243,10720.0
2021-10-25 11:00:00,211.92,212.05,211.52,211.97,4796.0,194.4436,194.5629,194.0766,194.4895,4796.0
2021-10-25 11:30:00,212.04,212.82,212.04,212.61,4909.0,194.5537,195.2694,194.5537,195.0767,4909.0
2021-10-25 12:00:00,212.55,212.55,211.95,212.09,4741.0,195.0216,195.0216,194.4711,194.5996,4741.0
2021-10-25 12:30:00,212.08,212.08,211.34,211.36,2130.0,194.5904,194.5904,193.9114,193.9298,2130.0
2021-10-25 13:00:00,211.34,212.22,211.34,212.22,4019.0,193.9114,194.7189,193.9114,194.7189,4019.0
2021-10-25 13:30:00,212.17,212.17,211.65,212.1,2612.0,194.673,194.673,194.1959,194.6088,2612.0
2021-10-25 14:00:00,212.0,212.2,211.78,211.86,3704.0,194.517,194.7005,194.3151,194.3885,3704.0
2021-10-25 14:30:00,211.9,212.17,211.83,211.97,3302.0,194.4253,194.673,194.361,194.4895,3302.0
2021-10-25 15:00:00,212.06,212.41,212.06,212.25,4037.0,194.5721,194.8932,194.5721,194.7464,4037.0
2021-10-25 15:30:00,212.34,212.77,211.87,212.48,16869.0,194.829,195.2235,194.3977,194.9574,16869.0
2021-10-26 09:30:00,205.79,206.17,203.16,203.17,38580.0,188.8191,189.1678,186.406,186.4152,38580.0
2021-10-26 10:00:00,203.0,203.13,201.75,202.75,17962.0,186.2592,186.3785,185.1123,186.0298,17962.0
2021-10-26 10:30:00,202.55,202.69,200.75,200.75,17566.0,185.8463,185.9748,184.1948,184.1948,17566.0
2021-10-26 11:00:00,201.1,203.89,201.07,203.4,35198.0,184.5159,187.0758,184.4884,186.6262,35198.0
2021-10-26 11:30:00,203.33,204.91,203.33,204.1,27306.0,186.562,188.0117,186.562,187.2685,27306.0
2021-10-26 12:00:00,204.2,204.86,203.9,204.45,11477.0,187.3602,187.9658,187.085,187.5896,11477.0
2021-10-26 12:30:00,204.54,204.77,204.01,204.59,3260.0,187.6722,187.8832,187.1859,187.7181,3260.0
2021-10-26 13:00:00,204.42,204.68,204.08,204.34,3701.0,187.5621,187.8007,187.2501,187.4887,3701.0
2021-10-26 13:30:00,204.0,204.72,203.73,204.72,4716.0,187.1767,187.8374,186.929,187.8374,4716.0
2021-10-26 14:00:00,204.74,206.06,204.73,205.93,11499.0,187.8557,189.0669,187.8465,188.9476,11499.0
2021-10-26 14:30:00,205.83,205.83,205.26,205.66,5100.0,188.8558,188.8558,188.3328,188.6998,5100.0
2021-10-26 15:00:00,205.79,205.79,205.09,205.22,10923.0,188.8191,188.8191,188.1769,188.2961,10923.0
2021-10-26 15:30:00,205.12,205.59,204.33,204.34,42229.0,188.2044,188.6356,187.4795,187.4887,42229.0
2021-10-27 09:30:00,205.22,205.81,202.38,203.79,8252.0,188.2961,188.8375,185.6903,186.9841,8252.0
2021-10-27 10:00:00,203.57,205.65,203.28,204.56,4111.0,186.7822,188.6907,186.5161,187.6906,4111.0
2021-10-27 10:30:00,204.4,204.86,203.13,203.43,5291.0,187.5438,187.9658,186.3785,186.6537,5291.0
2021-10-27 11:00:00,203.51,204.31,203.4,203.94,2601.0,186.7271,187.4612,186.6262,187.1217,2601.0
2021-10-27 11:30:00,203.95,204.74,203.9,204.5,8080.0,187.1309,187.8557,187.085,187.6355,8080.0
2021-10-27 12:00:00,204.32,205.63,204.16,205.19,6058.0,187.4704,188.6723,187.3235,188.2686,6058.0
2021-10-27 12:30:00,204.91,205.09,204.62,205.04,2001.0,188.0117,188.1769,187.7456,188.131,2001.0
2021-10-27 13:00:00,205.13,205.77,205.13,205.59,1964.0,188.2136,188.8008,188.2136,188.6356,1964.0
2021-10-27 13:30:00,205.61,206.16,205.14,205.84,9272.0,188.654,189.1586,188.2227,188.865,9272.0
2021-10-27 14:00:00,205.64,205.67,205.36,205.51,4676.0,188.6815,188.709,188.4246,188.5622,4676.0
2021-10-27 14:30:00,205.48,205.78,205.11,205.24,4099.0,188.5347,188.8099,188.1952,188.3145,4099.0
2021-10-27 15:00:00,205.33,205.33,203.86,204.16,10495.0,188.3971,188.3971,187.0483,187.3235,10495.0
2021-10-27 15:30:00,204.24,204.49,202.63,202.65,31217.0,187.3969,187.6263,185.9197,185.9381,31217.0
2021-10-28 09:30:00,202.74,204.08,202.74,202.8,8450.0,186.0206,187.2501,186.0206,186.0757,8450.0
2021-10-28 10:00:00,202.72,202.73,201.61,202.28,6226.0,186.0023,186.0115,184.9838,185.5986,6226.0
2021-10-28 10:30:00,202.45,202.81,202.05,202.81,3654.0,185.7546,186.0849,185.3876,186.0849,3654.0
2021-10-28 11:00:00,202.78,202.93,201.9,201.9,2443.0,186.0573,186.195,185.2499,185.2499,2443.0
2021-10-28 11:30:00,202.04,203.28,202.04,202.64,5152.0,185.3784,186.5161,185.3784,185.9289,5152.0
2021-10-28 12:00:00,203.02,203.54,202.39,202.39,16261.0,186.2776,186.7547,185.6995,185.6995,16261.0
2021-10-28 12:30:00,202.65,203.56,202.3,203.52,3334.0,185.9381,186.773,185.6169,186.7363,3334.0
2021-10-28 13:00:00,203.67,203.86,203.5,203.59,2521.0,186.874,187.0483,186.718,186.8006,2521.0
2021-10-28 13:30:00,203.73,204.15,203.69,203.86,1637.0,186.929,187.3144,186.8923,187.0483,1637.0
2021-10-28 14:00:00,203.94,204.03,203.2,203.23,4477.0,187.1217,187.2043,186.4427,186.4702,4477.0
2021-10-28 14:30:00,203.1,203.7,202.8,203.41,9024.0,186.351,186.9015,186.0757,186.6354,9024.0
2021-10-28 15:00:00,203.53,203.89,202.98,203.88,12104.0,186.7455,187.0758,186.2409,187.0666,12104.0
2021-10-28 15:30:00,203.93,205.23,203.79,204.62,56557.0,187.1125,188.3053,186.9841,187.7456,56557.0
2021-10-29 09:30:00,204.21,205.26,203.66,203.66,6654.0,187.3694,188.3328,186.8648,186.8648,6654.0
2021-10-29 10:00:00,203.98,204.08,202.77,202.77,7390.0,187.1584,187.2501,186.0482,186.0482,7390.0
2021-10-29 10:30:00,202.82,203.24,202.63,202.71,7123.0,186.0941,186.4794,185.9197,185.9931,7123.0
2021-10-29 11:00:00,203.21,203.28,202.36,202.36,1877.0,186.4519,186.5161,185.672,185.672,1877.0
2021-10-29 11:30:00,202.31,202.59,202.08,202.36,3862.0,185.6261,185.883,185.4151,185.672,3862.0
2021-10-29 12:00:00,202.67,202.86,202.22,202.86,3000.0,185.9564,186.1308,185.5435,186.1308,3000.0
2021-10-29 12:30:00,202.94,203.16,202.78,203.0,6902.0,186.2042,186.406,186.0573,186.2592,6902.0
2021-10-29 13:00:00,202.92,203.15,202.75,202.81,4849.0,186.1858,186.3968,186.0298,186.0849,4849.0
2021-10-29 13:30:00,202.69,203.2,202.69,203.02,2751.0,185.9748,186.4427,185.9748,186.2776,2751.0
2021-10-29 14:00:00,203.18,203.18,202.58,202.58,6722.0,186.4244,186.4244,185.8738,185.8738,6722.0
2021-10-29 14:30:00,202.53,202.53,202.13,202.16,2530.0,185.828,185.828,185.461,185.4885,2530.0
2021-10-29 15:00:00,202.22,202.5,201.68,202.0,6970.0,185.5435,185.8004,185.0481,185.3417,6970.0
2021-10-29 15:30:00,202.09,202.82,202.09,202.82,45891.0,185.4243,186.0941,185.4243,186.0941,45891.0
2021-11-01 09:30:00,202.99,204.98,202.99,203.92,8324.0,186.25,188.0759,186.25,187.1033,8324.0
2021-11-01 10:00:00,203.85,203.95,203.19,203.35,3533.0,187.0391,187.1309,186.4335,186.5803,3533.0
2021-11-01 10:30:00,203.25,204.25,203.18,203.23,2307.0,186.4886,187.4061,186.4244,186.4702,2307.0
2021-11-01 11:00:00,203.69,204.2,203.58,203.84,2000.0,186.8923,187.3602,186.7914,187.0299,2000.0
2021-11-01 11:30:00,203.99,204.61,203.78,204.4,3982.0,187.1676,187.7364,186.9749,187.5438,3982.0
2021-11-01 12:00:00,204.67,205.01,204.44,204.69,4164.0,187.7915,188.1034,187.5805,187.8098,4164.0
2021-11-01 12:30:00,204.67,204.82,204.13,204.13,4520.0,187.7915,187.9291,187.296,187.296,4520.0
2021-11-01 13:00:00,204.05,204.05,202.88,203.24,2921.0,187.2226,187.2226,186.1491,186.4794,2921.0
2021-11-01 13:30:00,203.14,203.18,202.64,202.75,1713.0,186.3877,186.4244,185.9289,186.0298,1713.0
2021-11-01 14:00:00,202.53,202.6,201.8,202.21,6314.0,185.828,185.8922,185.1582,185.5344,6314.0
2021-11-01 14:30:00,202.34,202.51,201.93,202.05,4605.0,185.6536,185.8096,185.2774,185.3876,4605.0
2021-11-01 15:00:00,202.2,202.28,201.46,201.5,5460.0,185.5252,185.5986,184.8462,184.8829,5460.0
2021-11-01 15:30:00,201.53,202.42,201.4,202.06,26160.0,184.9104,185.727,184.7912,185.3967,26160.0
2021-11-02 09:30:00,202.77,202.77,200.63,201.2,6324.0,186.0482,186.0482,184.0847,184.6076,6324.0
2021-11-02 10:00:00,201.57,201.63,201.08,201.16,3273.0,184.9471,185.0022,184.4975,184.5709,3273.0
2021-11-02 10:30:00,201.21,201.23,199.55,200.3,5564.0,184.6168,184.6352,183.0937,183.7819,5564.0
2021-11-02 11:00:00,200.42,200.42,199.53,199.66,7461.0,183.892,183.892,183.0754,183.1946,7461.0
2021-11-02 11:30:00,199.56,199.75,198.38,198.56,29411.0,183.1029,183.2772,182.0202,182.1854,29411.0
2021-11-02 12:00:00,199.17,199.32,198.81,198.81,10475.0,182.7451,182.8827,182.4147,182.4147,10475.0
2021-11-02 12:30:00,199.15,199.7,199.0,199.34,5283.0,182.7267,183.2313,182.5891,182.901,5283.0
2021-11-02 13:00:00,199.36,199.54,198.68,198.84,3118.0,182.9194,183.0845,182.2955,182.4423,3118.0
2021-11-02 13:30:00,198.58,199.03,198.53,198.8,4468.0,182.2037,182.6166,182.1578,182.4056,4468.0
2021-11-02 14:00:00,198.87,200.07,198.84,200.0,13131.0,182.4698,183.5708,182.4423,183.5066,13131.0
2021-11-02 14:30:00,199.99,200.33,199.9,199.9,3821.0,183.4974,183.8094,183.4149,183.4149,3821.0
2021-11-02 15:00:00,199.9,200.47,199.84,200.2,5369.0,183.4149,183.9378,183.3598,183.6901,5369.0
2021-11-02 15:30:00,200.19,200.2,199.78,199.9,34560.0,183.6809,183.6901,183.3048,183.4149,34560.0
2021-11-03 09:30:00,198.42,199.27,197.19,198.46,13706.0,182.0569,182.8368,180.9283,182.0936,13706.0
2021-11-03 10:00:00,199.06,199.6,198.25,199.19,10288.0,182.6441,183.1396,181.9009,182.7634,10288.0
2021-11-03 10:30:00,199.04,200.11,198.55,199.21,13889.0,182.6258,183.6075,182.1762,182.7818,13889.0
2021-11-03 11:00:00,199.02,199.18,197.0,197.41,9554.0,182.6074,182.7542,180.754,181.1302,9554.0
2021-11-03 11:30:00,197.41,198.22,196.76,196.8,18257.0,181.1302,181.8734,180.5338,180.5705,18257.0
2021-11-03 12:00:00,196.82,197.22,196.36,196.44,18677.0,180.5889,180.9559,180.1668,180.2402,18677.0
2021-11-03 12:30:00,196.44,196.57,196.04,196.05,6491.0,180.2402,180.3595,179.8732,179.8824,6491.0
2021-11-03 13:00:00,196.09,196.09,195.14,195.15,11481.0,179.9191,179.9191,179.0474,179.0566,11481.0
2021-11-03 13:30:00,195.16,195.66,195.14,195.59,8755.0,179.0657,179.5245,179.0474,179.4603,8755.0
2021-11-03 14:00:00,195.44,196.83,195.44,196.64,6450.0,179.3227,180.598,179.3227,180.4237,6450.0
2021-11-03 14:30:00,196.8,198.53,196.8,198.09,15847.0,180.5705,182.1578,180.5705,181.7541,15847.0
2021-11-03 15:00:00,198.2,198.92,198.18,198.81,25990.0,181.855,182.5157,181.8367,182.4147,25990.0
2021-11-03 15:30:00,198.81,199.97,198.64,199.89,34899.0,182.4147,183.4791,182.2588,183.4057,34899.0
2021-11-04 09:30:00,200.85,201.34,197.6,198.08,9244.0,184.2865,184.7361,181.3045,181.7449,9244.0
2021-11-04 10:00:00,198.65,198.65,194.75,194.94,8275.0,182.2679,182.2679,178.6896,178.8639,8275.0
2021-11-04 10:30:00,194.73,194.93,192.29,193.0,21283.0,178.6712,178.8547,176.4324,177.0839,21283.0
2021-11-04 11:00:00,192.87,193.81,192.32,193.5,9319.0,176.9646,177.8271,176.46,177.5426,9319.0
2021-11-04 11:30:00,193.81,194.59,193.54,194.33,7026.0,177.8271,178.5428,177.5793,178.3042,7026.0
2021-11-04 12:00:00,194.31,194.52,192.95,193.05,6767.0,178.2858,178.4785,177.038,177.1298,6767.0
2021-11-04 12:30:00,193.04,193.54,192.79,193.1,8541.0,177.1206,177.5793,176.8912,177.1756,8541.0
2021-11-04 13:00:00,193.03,193.9,192.69,193.85,9988.0,177.1114,177.9097,176.7994,177.8638,9988.0
2021-11-04 13:30:00,193.7,194.4,193.22,194.12,11208.0,177.7261,178.3684,177.2857,178.1115,11208.0
2021-11-04 14:00:00,194.28,194.28,191.53,191.53,13356.0,178.2583,178.2583,175.7351,175.7351,13356.0
2021-11-04 14:30:00,191.4,192.1,190.71,191.18,9423.0,175.6158,176.2581,174.9827,175.414,9423.0
2021-11-04 15:00:00,191.19,191.41,190.29,190.4,14296.0,175.4231,175.625,174.5974,174.6983,14296.0
2021-11-04 15:30:00,190.32,191.79,190.05,191.51,45368.0,174.6249,175.9737,174.3772,175.7168,45368.0
2021-11-05 09:30:00,192.47,194.54,192.01,194.19,10593.0,176.5976,178.4969,176.1755,178.1757,10593.0
2021-11-05 10:00:00,194.54,194.54,192.68,193.25,5632.0,178.4969,178.4969,176.7903,177.3133,5632.0
2021-11-05 10:30:00,193.36,193.96,192.79,193.35,19179.0,177.4142,177.9647,176.8912,177.405,19179.0
2021-11-05 11:00:00,193.35,193.54,192.74,192.82,10937.0,177.405,177.5793,176.8453,176.9187,10937.0
2021-11-05 11:30:00,192.95,192.96,191.92,192.12,6631.0,177.038,177.0472,176.0929,176.2764,6631.0
2021-11-05 12:00:00,191.98,192.88,191.98,192.88,6210.0,176.148,176.9738,176.148,176.9738,6210.0
2021-11-05 12:30:00,193.03,194.35,193.03,194.24,8724.0,177.1114,178.3225,177.1114,178.2216,8724.0
2021-11-05 13:00:00,194.27,194.27,193.77,193.77,4334.0,178.2491,178.2491,177.7904,177.7904,4334.0
2021-11-05 13:30:00,193.86,194.25,193.56,193.78,4118.0,177.873,178.2308,177.5977,177.7996,4118.0
2021-11-05 14:00:00,193.92,194.67,193.68,194.67,4018.0,177.928,178.6162,177.7078,178.6162,4018.0
2021-11-05 14:30:00,194.57,194.82,194.25,194.81,5561.0,178.5244,178.7538,178.2308,178.7446,5561.0
2021-11-05 15:00:00,194.68,195.02,193.69,193.69,7050.0,178.6253,178.9373,177.717,177.717,7050.0
2021-11-05 15:30:00,193.83,194.42,193.43,194.02,42223.0,177.8454,178.3868,177.4784,178.0198,42223.0
2021-11-08 09:30:00,194.23,195.0,192.42,192.78,13161.0,178.2124,178.9189,176.5517,176.882,13161.0
2021-11-08 10:00:00,192.2,193.98,191.71,193.75,11431.0,176.3499,177.9831,175.9003,177.772,11431.0
2021-11-08 10:30:00,193.5,194.29,193.32,194.0,9098.0,177.5426,178.2675,177.3775,178.0014,9098.0
2021-11-08 11:00:00,194.3,194.7,194.11,194.56,9861.0,178.2767,178.6437,178.1023,178.5152,9861.0
2021-11-08 11:30:00,194.65,194.65,193.6,193.6,4128.0,178.5978,178.5978,177.6344,177.6344,4128.0
2021-11-08 12:00:00,193.56,193.63,192.7,193.23,5072.0,177.5977,177.6619,176.8086,177.2949,5072.0
2021-11-08 12:30:00,193.31,193.86,193.21,193.8,7450.0,177.3683,177.873,177.2766,177.8179,7450.0
2021-11-08 13:00:00,193.92,193.97,193.31,193.62,3548.0,177.928,177.9739,177.3683,177.6527,3548.0
2021-11-08 13:30:00,193.55,194.13,193.55,194.11,1896.0,177.5885,178.1207,177.5885,178.1023,1896.0
2021-11-08 14:00:00,194.3,194.31,194.01,194.13,1766.0,178.2767,178.2858,178.0106,178.1207,1766.0
2021-11-08 14:30:00,194.21,194.21,193.38,193.39,6660.0,178.1941,178.1941,177.4325,177.4417,6660.0
2021-11-08 15:00:00,193.43,193.71,193.3,193.39,8729.0,177.4784,177.7353,177.3591,177.4417,8729.0
2021-11-08 15:30:00,193.41,194.39,193.37,194.13,25895.0,177.4601,178.3592,177.4234,178.1207,25895.0
2021-11-09 09:30:00,193.2,193.99,191.89,192.81,8734.0,177.2674,177.9922,176.0654,176.9095,8734.0
2021-11-09 10:00:00,192.48,193.87,192.47,193.87,6989.0,176.6068,177.8821,176.5976,177.8821,6989.0
2021-11-09 10:30:00,193.91,193.93,193.39,193.93,6257.0,177.9188,177.9372,177.4417,177.9372,6257.0
2021-11-09 11:00:00,193.93,194.33,192.76,193.37,9841.0,177.9372,178.3042,176.8637,177.4234,9841.0
2021-11-09 11:30:00,193.49,194.05,193.28,193.77,6038.0,177.5335,178.0473,177.3408,177.7904,6038.0
2021-11-09 12:00:00,193.77,194.46,193.67,194.46,3932.0,177.7904,178.4235,177.6986,178.4235,3932.0
2021-11-09 12:30:00,194.7,194.92,194.27,194.55,3825.0,178.6437,178.8455,178.2491,178.5061,3825.0
2021-11-09 13:00:00,194.6,194.89,194.5,194.89,4352.0,178.5519,178.818,178.4602,178.818,4352.0
2021-11-09 13:30:00,194.83,195.2,194.72,194.87,6615.0,178.763,179.1024,178.662,178.7997,6615.0
2021-11-09 14:00:00,194.75,194.82,194.0,194.25,4569.0,178.6896,178.7538,178.0014,178.2308,4569.0
2021-11-09 14:30:00,194.25,194.37,194.0,194.13,4563.0,178.2308,178.3409,178.0014,178.1207,4563.0
2021-11-09 15:00:00,194.21,195.08,194.2,194.81,6002.0,178.1941,178.9923,178.1849,178.7446,6002.0
2021-11-09 15:30:00,194.74,194.8,194.19,194.79,29902.0,178.6804,178.7354,178.1757,178.7263,29902.0
2021-11-10 09:30:00,194.74,195.29,194.6,195.16,4401.0,178.6804,179.185,178.5519,179.0657,4401.0
2021-11-10 10:00:00,195.02,195.02,193.74,194.06,2900.0,178.9373,178.9373,177.7629,178.0565,2900.0
2021-11-10 10:30:00,194.0,194.93,193.92,194.62,3091.0,178.0014,178.8547,177.928,178.5703,3091.0
2021-11-10 11:00:00,194.62,195.52,194.59,195.0,6139.0,178.5703,179.3961,178.5428,178.9189,6139.0
2021-11-10 11:30:00,195.15,196.13,195.15,195.65,7460.0,179.0566,179.9558,179.0566,179.5153,7460.0
2021-11-10 12:00:00,195.7,195.7,195.18,195.25,3534.0,179.5612,179.5612,179.0841,179.1483,3534.0
2021-11-10 12:30:00,195.42,195.55,194.66,194.73,2698.0,179.3043,179.4236,178.607,178.6712,2698.0
2021-11-10 13:00:00,194.66,195.16,194.48,194.8,2590.0,178.607,179.0657,178.4418,178.7354,2590.0
2021-11-10 13:30:00,194.6,194.7,194.26,194.55,4336.0,178.5519,178.6437,178.24,178.5061,4336.0
2021-11-10 14:00:00,194.18,194.67,193.83,194.58,5764.0,178.1666,178.6162,177.8454,178.5336,5764.0
2021-11-10 14:30:00,194.5,194.82,194.34,194.53,8514.0,178.4602,178.7538,178.3134,178.4877,8514.0
2021-11-10 15:00:00,194.59,194.71,194.32,194.65,10350.0,178.5428,178.6529,178.295,178.5978,10350.0
2021-11-10 15:30:00,194.65,194.67,193.75,193.75,42647.0,178.5978,178.6162,177.772,177.772,42647.0
2021-11-11 09:30:00,190.5,191.96,188.89,189.64,17593.0,174.79,176.1296,173.3128,174.001,17593.0
2021-11-11 10:00:00,189.3,189.95,188.45,189.95,6852.0,173.689,174.2854,172.9091,174.2854,6852.0
2021-11-11 10:30:00,189.84,190.3,189.16,190.1,8358.0,174.1845,174.6065,173.5605,174.423,8358.0
2021-11-11 11:00:00,190.04,190.57,189.79,190.55,12319.0,174.368,174.8543,174.1386,174.8359,12319.0
2021-11-11 11:30:00,190.52,190.92,190.1,190.32,8253.0,174.8084,175.1754,174.423,174.6249,8253.0
2021-11-11 12:00:00,190.27,190.34,189.68,190.29,4733.0,174.579,174.6432,174.0377,174.5974,4733.0
2021-11-11 12:30:00,190.3,190.44,189.94,190.14,4705.0,174.6065,174.735,174.2762,174.4597,4705.0
2021-11-11 13:00:00,190.23,190.24,189.76,189.89,3842.0,174.5423,174.5515,174.1111,174.2303,3842.0
2021-11-11 13:30:00,189.95,190.06,189.46,189.46,7425.0,174.2854,174.3863,173.8358,173.8358,7425.0
2021-11-11 14:00:00,189.3,189.48,188.98,189.43,5387.0,173.689,173.8542,173.3954,173.8083,5387.0
2021-11-11 14:30:00,189.45,190.1,189.3,189.5,7095.0,173.8266,174.423,173.689,173.8725,7095.0
2021-11-11 15:00:00,189.59,190.21,189.2,189.99,14680.0,173.9551,174.524,173.5973,174.3221,14680.0
2021-11-11 15:30:00,189.96,190.08,188.81,188.86,51133.0,174.2946,174.4047,173.2394,173.2853,51133.0
2021-11-12 09:30:00,188.88,190.64,188.6,190.27,7541.0,173.3036,174.9185,173.0467,174.579,7541.0
2021-11-12 10:00:00,190.5,191.45,189.93,190.99,8146.0,174.79,175.6617,174.2671,175.2396,8146.0
2021-11-12 10:30:00,190.99,191.84,190.54,190.66,13043.0,175.2396,176.0195,174.8267,174.9368,13043.0
2021-11-12 11:00:00,190.62,191.89,190.61,191.62,10036.0,174.9001,176.0654,174.891,175.8177,10036.0
2021-11-12 11:30:00,191.82,192.29,191.66,192.28,6775.0,176.0012,176.4324,175.8544,176.4233,6775.0
2021-11-12 12:00:00,192.51,192.68,192.25,192.68,5150.0,176.6343,176.7903,176.3957,176.7903,5150.0
2021-11-12 12:30:00,192.78,192.89,192.2,192.42,5122.0,176.882,176.9829,176.3499,176.5517,5122.0
2021-11-12 13:00:00,192.4,192.66,191.97,192.0,7263.0,176.5334,176.7719,176.1388,176.1663,7263.0
2021-11-12 13:30:00,192.0,192.37,191.61,192.28,4203.0,176.1663,176.5058,175.8085,176.4233,4203.0
2021-11-12 14:00:00,192.2,192.79,191.89,192.37,18963.0,176.3499,176.8912,176.0654,176.5058,18963.0
2021-11-12 14:30:00,192.3,192.3,191.77,192.06,6775.0,176.4416,176.4416,175.9553,176.2214,6775.0
2021-11-12 15:00:00,191.96,192.23,191.79,191.98,7801.0,176.1296,176.3774,175.9737,176.148,7801.0
2021-11-12 15:30:00,192.05,192.23,191.73,192.03,39304.0,176.2122,176.3774,175.9186,176.1939,39304.0
2021-11-15 09:30:00,192.22,192.72,190.94,191.05,7685.0,176.3682,176.827,175.1938,175.2947,7685.0
2021-11-15 10:00:00,190.65,191.21,190.35,191.21,7529.0,174.9277,175.4415,174.6524,175.4415,7529.0
2021-11-15 10:30:00,191.55,191.55,190.93,191.15,2768.0,175.7535,175.7535,175.1846,175.3864,2768.0
2021-11-15 11:00:00,191.02,191.02,190.03,190.03,4907.0,175.2672,175.2672,174.3588,174.3588,4907.0
2021-11-15 11:30:00,190.17,190.42,189.95,190.05,4826.0,174.4873,174.7166,174.2854,174.3772,4826.0
2021-11-15 12:00:00,189.94,190.37,189.58,190.03,8144.0,174.2762,174.6708,173.9459,174.3588,8144.0
2021-11-15 12:30:00,190.32,190.79,190.02,190.75,14499.0,174.6249,175.0561,174.3496,175.0194,14499.0
2021-11-15 13:00:00,190.98,191.32,190.97,191.23,7754.0,175.2305,175.5424,175.2213,175.4598,7754.0
2021-11-15 13:30:00,191.2,191.56,190.78,191.45,4991.0,175.4323,175.7626,175.047,175.6617,4991.0
2021-11-15 14:00:00,191.57,191.68,191.16,191.43,5736.0,175.7718,175.8727,175.3956,175.6433,5736.0
2021-11-15 14:30:00,191.38,191.44,191.09,191.16,8243.0,175.5975,175.6525,175.3314,175.3956,8243.0
2021-11-15 15:00:00,191.06,191.14,190.25,190.25,5395.0,175.3039,175.3773,174.5607,174.5607,5395.0
2021-11-15 15:30:00,190.33,190.54,189.84,190.48,31386.0,174.6341,174.8267,174.1845,174.7717,31386.0
2021-11-16 09:30:00,190.32,190.77,189.95,190.28,7469.0,174.6249,175.0378,174.2854,174.5882,7469.0
2021-11-16 10:00:00,190.41,190.8,189.85,190.54,3326.0,174.7075,175.0653,174.1936,174.8267,3326.0
2021-11-16 10:30:00,190.62,191.07,190.61,190.94,3072.0,174.9001,175.313,174.891,175.1938,3072.0
2021-11-16 11:00:00,191.01,191.01,190.32,190.33,1425.0,175.258,175.258,174.6249,174.6341,1425.0
2021-11-16 11:30:00,190.31,190.41,190.0,190.0,2391.0,174.6157,174.7075,174.3313,174.3313,2391.0
2021-11-16 12:00:00,189.96,190.34,189.96,190.2,12324.0,174.2946,174.6432,174.2946,174.5148,12324.0
2021-11-16 12:30:00,190.32,190.97,190.06,190.65,18505.0,174.6249,175.2213,174.3863,174.9277,18505.0
2021-11-16 13:00:00,190.77,191.33,190.77,191.32,4300.0,175.0378,175.5516,175.0378,175.5424,4300.0
2021-11-16 13:30:00,191.33,191.45,190.52,190.86,15438.0,175.5516,175.6617,174.8084,175.1204,15438.0
2021-11-16 14:00:00,190.85,190.93,190.55,190.62,6756.0,175.1112,175.1846,174.8359,174.9001,6756.0
2021-11-16 14:30:00,190.5,190.53,189.93,190.0,3425.0,174.79,174.8176,174.2671,174.3313,3425.0
2021-11-16 15:00:00,190.12,190.21,189.33,189.33,7702.0,174.4414,174.524,173.7165,173.7165,7702.0
2021-11-16 15:30:00,189.43,189.43,188.13,188.38,29477.0,173.8083,173.8083,172.6155,172.8449,29477.0
2021-11-17 09:30:00,188.0,188.39,186.79,187.64,5356.0,172.4962,172.854,171.386,172.1659,5356.0
2021-11-17 10:00:00,187.26,187.75,186.33,187.18,5234.0,171.8172,172.2668,170.9639,171.7438,5234.0
2021-11-17 10:30:00,187.28,187.56,187.0,187.41,3350.0,171.8356,172.0925,171.5787,171.9549,3350.0
2021-11-17 11:00:00,187.37,187.37,186.7,186.7,3437.0,171.9182,171.9182,171.3034,171.3034,3437.0
2021-11-17 11:30:00,186.74,187.24,186.73,187.24,3861.0,171.3401,171.7989,171.3309,171.7989,3861.0
2021-11-17 12:00:00,187.17,187.5,186.9,187.5,4388.0,171.7347,172.0374,171.4869,172.0374,4388.0
2021-11-17 12:30:00,187.43,187.79,187.2,187.64,4529.0,171.9732,172.3035,171.7622,172.1659,4529.0
2021-11-17 13:00:00,187.61,187.69,187.12,187.12,1662.0,172.1384,172.2118,171.6888,171.6888,1662.0
2021-11-17 13:30:00,187.12,187.29,186.45,186.66,4324.0,171.6888,171.8448,171.074,171.2667,4324.0
2021-11-17 14:00:00,186.64,186.68,186.09,186.19,5305.0,171.2484,171.2851,170.7437,170.8355,5305.0
2021-11-17 14:30:00,186.39,186.65,186.26,186.39,5599.0,171.019,171.2575,170.8997,171.019,5599.0
2021-11-17 15:00:00,186.43,186.83,186.23,186.42,10198.0,171.0557,171.4227,170.8722,171.0465,10198.0
2021-11-17 15:30:00,186.44,186.9,186.2,186.75,29584.0,171.0649,171.4869,170.8447,171.3493,29584.0
2021-11-18 09:30:00,186.86,186.86,185.6,185.75,12912.0,171.4502,171.4502,170.2941,170.4318,12912.0
2021-11-18 10:00:00,185.43,185.52,183.19,183.59,10512.0,170.1382,170.2207,168.0829,168.4499,10512.0
2021-11-18 10:30:00,183.5,183.84,183.38,183.46,3502.0,168.3673,168.6793,168.2572,168.3306,3502.0
2021-11-18 11:00:00,183.6,183.8,183.02,183.15,5302.0,168.4591,168.6426,167.9269,168.0462,5302.0
2021-11-18 11:30:00,183.18,183.58,182.87,182.91,7562.0,168.0737,168.4407,167.7893,167.826,7562.0
2021-11-18 12:00:00,182.83,183.04,182.44,182.56,3242.0,167.7526,167.9452,167.3947,167.5048,3242.0
2021-11-18 12:30:00,182.64,183.32,182.64,182.75,7485.0,167.5782,168.2022,167.5782,167.6792,7485.0
2021-11-18 13:00:00,182.95,182.95,182.62,182.65,6141.0,167.8627,167.8627,167.5599,167.5874,6141.0
2021-11-18 13:30:00,182.74,184.27,182.74,184.27,8321.0,167.67,169.0738,167.67,169.0738,8321.0
2021-11-18 14:00:00,184.34,184.74,184.04,184.54,11935.0,169.138,169.5051,168.8628,169.3215,11935.0
2021-11-18 14:30:00,184.5,184.88,184.47,184.65,16628.0,169.2848,169.6335,169.2573,169.4225,16628.0
2021-11-18 15:00:00,184.65,184.87,184.19,184.77,10864.0,169.4225,169.6243,169.0004,169.5326,10864.0
2021-11-18 15:30:00,184.74,185.3,184.32,185.26,49762.0,169.5051,170.0189,169.1197,169.9822,49762.0
2021-11-19 09:30:00,185.41,186.46,184.05,184.4,18570.0,170.1198,171.0832,168.872,169.1931,18570.0
2021-11-19 10:00:00,184.07,184.49,183.7,184.27,4565.0,168.8903,169.2757,168.5508,169.0738,4565.0
2021-11-19 10:30:00,184.27,185.84,184.18,185.69,3946.0,169.0738,170.5143,168.9912,170.3767,3946.0
2021-11-19 11:00:00,185.57,185.82,185.09,185.12,4168.0,170.2666,170.496,169.8262,169.8537,4168.0
2021-11-19 11:30:00,185.1,185.69,184.79,185.69,4362.0,169.8354,170.3767,169.5509,170.3767,4362.0
2021-11-19 12:00:00,185.44,185.91,185.0,185.28,9240.0,170.1473,170.5786,169.7436,170.0005,9240.0
2021-11-19 12:30:00,185.28,185.71,185.23,185.63,11507.0,170.0005,170.3951,169.9546,170.3217,11507.0
2021-11-19 13:00:00,185.56,185.59,184.64,184.83,3617.0,170.2574,170.285,169.4133,169.5876,3617.0
2021-11-19 13:30:00,184.86,185.08,184.8,184.84,5262.0,169.6152,169.817,169.5601,169.5968,5262.0
2021-11-19 14:00:00,184.95,185.2,184.77,185.01,9862.0,169.6977,169.9271,169.5326,169.7528,9862.0
2021-11-19 14:30:00,184.94,184.94,184.53,184.65,2892.0,169.6886,169.6886,169.3124,169.4225,2892.0
2021-11-19 15:00:00,184.7,185.31,184.7,185.31,8217.0,169.4684,170.028,169.4684,170.028,8217.0
2021-11-19 15:30:00,185.33,185.47,184.71,184.74,29441.0,170.0464,170.1749,169.4775,169.5051,29441.0
2021-11-22 09:30:00,184.91,187.36,184.91,186.5,12008.0,169.661,171.909,169.661,171.1199,12008.0
2021-11-22 10:00:00,186.67,186.79,186.0,186.28,7397.0,171.2759,171.386,170.6611,170.9181,7397.0
2021-11-22 10:30:00,186.46,187.07,186.13,187.07,9171.0,171.0832,171.6429,170.7804,171.6429,9171.0
2021-11-22 11:00:00,187.35,188.34,187.01,188.34,9116.0,171.8998,172.8082,171.5879,172.8082,9116.0
2021-11-22 11:30:00,188.22,188.75,187.76,188.22,7043.0,172.6981,173.1844,172.276,172.6981,7043.0
2021-11-22 12:00:00,188.25,189.04,188.25,188.67,5867.0,172.7256,173.4504,172.7256,173.111,5867.0
2021-11-22 12:30:00,188.7,188.82,188.41,188.71,6746.0,173.1385,173.2486,172.8724,173.1477,6746.0
2021-11-22 13:00:00,188.8,189.45,188.79,188.88,2184.0,173.2302,173.8266,173.2211,173.3036,2184.0
2021-11-22 13:30:00,188.84,189.78,188.8,189.78,22980.0,173.2669,174.1294,173.2302,174.1294,22980.0
2021-11-22 14:00:00,189.8,191.08,189.71,191.03,17370.0,174.1478,175.3222,174.0652,175.2763,17370.0
2021-11-22 14:30:00,190.95,191.3,190.87,190.96,6500.0,175.2029,175.5241,175.1295,175.2121,6500.0
2021-11-22 15:00:00,191.03,191.64,190.87,191.17,9335.0,175.2763,175.836,175.1295,175.4048,9335.0
2021-11-22 15:30:00,191.23,191.72,190.5,190.5,36850.0,175.4598,175.9094,174.79,174.79,36850.0
2021-11-23 09:30:00,190.63,190.63,189.0,189.87,5845.0,174.9093,174.9093,173.4137,174.212,5845.0
2021-11-23 10:00:00,190.0,192.48,190.0,191.55,6165.0,174.3313,176.6068,174.3313,175.7535,6165.0
2021-11-23 10:30:00,191.67,191.8,190.85,191.62,3450.0,175.8636,175.9828,175.1112,175.8177,3450.0
2021-11-23 11:00:00,191.47,191.5,190.74,190.92,9658.0,175.6801,175.7076,175.0103,175.1754,9658.0
2021-11-23 11:30:00,190.92,191.05,190.08,190.08,5553.0,175.1754,175.2947,174.4047,174.4047,5553.0
2021-11-23 12:00:00,189.82,189.88,189.27,189.75,4092.0,174.1661,174.2212,173.6615,174.1019,4092.0
2021-11-23 12:30:00,189.77,189.89,189.53,189.59,3271.0,174.1202,174.2303,173.9,173.9551,3271.0
2021-11-23 13:00:00,189.58,189.9,189.41,189.56,3196.0,173.9459,174.2395,173.7899,173.9276,3196.0
2021-11-23 13:30:00,189.5,189.69,189.16,189.18,7345.0,173.8725,174.0468,173.5605,173.5789,7345.0
2021-11-23 14:00:00,189.14,189.46,189.1,189.2,3406.0,173.5422,173.8358,173.5055,173.5973,3406.0
2021-11-23 14:30:00,189.35,189.35,188.5,188.81,10478.0,173.7349,173.7349,172.955,173.2394,10478.0
2021-11-23 15:00:00,188.66,188.87,188.21,188.6,4124.0,173.1018,173.2945,172.6889,173.0467,4124.0
2021-11-23 15:30:00,188.56,189.3,188.53,189.3,31769.0,173.01,173.689,172.9825,173.689,31769.0
2021-11-24 09:30:00,187.77,189.14,187.46,188.73,10619.0,173.3754,174.6403,173.0891,174.2618,10619.0
2021-11-24 10:00:00,188.69,188.89,187.1,187.1,2509.0,174.2248,174.4095,172.7567,172.7567,2509.0
2021-11-24 10:30:00,186.91,187.53,186.88,187.29,2605.0,172.5813,173.1538,172.5536,172.9322,2605.0
2021-11-24 11:00:00,187.6,188.1,187.06,187.06,2780.0,173.2184,173.6801,172.7198,172.7198,2780.0
2021-11-24 11:30:00,187.05,187.48,187.02,187.16,2626.0,172.7106,173.1076,172.6829,172.8121,2626.0
2021-11-24 12:00:00,186.91,187.41,186.91,187.38,3175.0,172.5813,173.043,172.5813,173.0153,3175.0
2021-11-24 12:30:00,187.52,187.6,187.28,187.28,2294.0,173.1445,173.2184,172.9229,172.9229,2294.0
2021-11-24 13:00:00,187.28,187.28,186.91,186.92,2849.0,172.9229,172.9229,172.5813,172.5905,2849.0
2021-11-24 13:30:00,186.59,186.59,186.45,186.5,603.0,172.2858,172.2858,172.1565,172.2027,603.0
2021-11-24 14:00:00,186.34,186.34,185.88,186.17,2636.0,172.055,172.055,171.6302,171.898,2636.0
2021-11-24 14:30:00,186.25,186.45,186.2,186.2,2774.0,171.9719,172.1565,171.9257,171.9257,2774.0
2021-11-24 15:00:00,185.88,186.29,185.71,186.22,9820.0,171.6302,172.0088,171.4733,171.9442,9820.0
2021-11-24 15:30:00,186.03,186.58,185.66,186.57,18922.0,171.7687,172.2766,171.4271,172.2674,18922.0
2021-11-26 09:30:00,181.82,183.96,181.51,181.51,17864.0,167.8815,169.8574,167.5953,167.5953,17864.0
2021-11-26 10:00:00,181.61,183.01,181.15,182.68,8752.0,167.6876,168.9803,167.2629,168.6756,8752.0
2021-11-26 10:30:00,183.01,184.08,182.2,182.74,8591.0,168.9803,169.9682,168.2324,168.731,8591.0
2021-11-26 11:00:00,182.33,183.14,182.11,182.17,7881.0,168.3524,169.1003,168.1493,168.2047,7881.0
2021-11-26 11:30:00,182.36,182.4,181.43,181.71,5798.0,168.3801,168.417,167.5214,167.7799,5798.0
2021-11-26 12:00:00,181.87,183.8,181.72,183.5,25466.0,167.9277,169.7097,167.7892,169.4327,25466.0
2021-11-26 12:30:00,183.65,184.86,183.27,183.27,42829.0,169.5712,170.6884,169.2203,169.2203,42829.0
2021-11-29 09:30:00,184.8,184.8,181.61,181.61,7034.0,170.633,170.633,167.6876,167.6876,7034.0
2021-11-29 10:00:00,181.88,182.45,181.46,181.46,6876.0,167.9369,168.4632,167.5491,167.5491,6876.0
2021-11-29 10:30:00,181.74,181.95,181.42,181.58,4488.0,167.8076,168.0015,167.5122,167.6599,4488.0
2021-11-29 11:00:00,181.88,182.44,181.82,182.03,4124.0,167.9369,168.454,167.8815,168.0754,4124.0
2021-11-29 11:30:00,182.0,183.16,181.93,182.5,7001.0,168.0477,169.1188,167.9831,168.5094,7001.0
2021-11-29 12:00:00,182.62,183.08,182.62,183.06,4032.0,168.6202,169.0449,168.6202,169.0264,4032.0
2021-11-29 12:30:00,183.15,183.51,183.14,183.24,6418.0,169.1095,169.4419,169.1003,169.1926,6418.0
2021-11-29 13:00:00,183.13,183.45,182.6,182.64,4078.0,169.0911,169.3865,168.6017,168.6386,4078.0
2021-11-29 13:30:00,182.7,183.16,182.33,182.41,6644.0,168.694,169.1188,168.3524,168.4263,6644.0
2021-11-29 14:00:00,182.34,182.82,182.22,182.82,5408.0,168.3616,168.8048,168.2508,168.8048,5408.0
2021-11-29 14:30:00,182.6,182.6,181.38,181.53,8485.0,168.6017,168.6017,167.4752,167.6137,8485.0
2021-11-29 15:00:00,181.53,181.77,181.29,181.3,7750.0,167.6137,167.8353,167.3921,167.4014,7750.0
2021-11-29 15:30:00,181.26,182.07,181.19,181.73,33856.0,167.3644,168.1123,167.2998,167.7984,33856.0
2021-11-30 09:30:00,179.6,180.59,178.66,178.67,13372.0,165.8317,166.7458,164.9637,164.973,13372.0
2021-11-30 10:00:00,178.58,179.79,177.19,177.79,13232.0,164.8899,166.0071,163.6064,164.1604,13232.0
2021-11-30 10:30:00,177.86,179.47,177.85,177.98,6854.0,164.2251,165.7116,164.2158,164.3359,6854.0
2021-11-30 11:00:00,177.78,179.07,177.12,178.09,7664.0,164.1512,165.3423,163.5418,164.4374,7664.0
2021-11-30 11:30:00,178.19,178.33,177.05,177.55,11407.0,164.5298,164.659,163.4772,163.9388,11407.0
2021-11-30 12:00:00,177.42,178.27,177.01,178.11,6245.0,163.8188,164.6036,163.4402,164.4559,6245.0
2021-11-30 12:30:00,178.29,178.36,177.25,177.36,4461.0,164.6221,164.6867,163.6618,163.7634,4461.0
2021-11-30 13:00:00,177.25,177.28,175.58,175.58,14445.0,163.6618,163.6895,162.1199,162.1199,14445.0
2021-11-30 13:30:00,175.5,176.16,175.5,175.78,9041.0,162.046,162.6554,162.046,162.3045,9041.0
2021-11-30 14:00:00,175.9,177.41,175.9,176.61,10475.0,162.4153,163.8096,162.4153,163.0709,10475.0
2021-11-30 14:30:00,176.61,177.74,176.48,177.68,22331.0,163.0709,164.1143,162.9509,164.0589,22331.0
2021-11-30 15:00:00,177.75,177.87,177.24,177.55,17021.0,164.1235,164.2343,163.6526,163.9388,17021.0
2021-11-30 15:30:00,177.54,178.0,176.73,177.46,127421.0,163.9296,164.3543,163.1817,163.8557,127421.0
2021-12-01 09:30:00,180.0,181.2,178.44,181.15,14135.0,166.201,167.309,164.7606,167.2629,14135.0
2021-12-01 10:00:00,181.31,182.87,181.14,181.54,10035.0,167.4106,168.851,167.2536,167.623,10035.0
2021-12-01 10:30:00,181.5,182.25,181.09,181.58,11959.0,167.586,168.2785,167.2075,167.6599,11959.0
2021-12-01 11:00:00,181.48,182.6,181.29,182.42,14459.0,167.5676,168.6017,167.3921,168.4355,14459.0
2021-12-01 11:30:00,182.4,182.41,181.38,181.98,8042.0,168.417,168.4263,167.4752,168.0292,8042.0
2021-12-01 12:00:00,182.03,182.97,181.76,181.76,6432.0,168.0754,168.9433,167.8261,167.8261,6432.0
2021-12-01 12:30:00,182.12,182.41,181.11,181.32,4460.0,168.1585,168.4263,167.2259,167.4198,4460.0
2021-12-01 13:00:00,181.18,181.31,180.2,180.58,7675.0,167.2906,167.4106,166.3857,166.7366,7675.0
2021-12-01 13:30:00,180.47,180.79,179.27,179.64,11773.0,166.635,166.9305,165.527,165.8686,11773.0
2021-12-01 14:00:00,179.73,180.04,179.1,179.75,11163.0,165.9517,166.2379,165.37,165.9702,11163.0
2021-12-01 14:30:00,179.75,180.14,178.8,178.8,5047.0,165.9702,166.3303,165.093,165.093,5047.0
2021-12-01 15:00:00,179.01,179.3,178.37,178.51,11566.0,165.2869,165.5547,164.696,164.8252,11566.0
2021-12-01 15:30:00,178.35,179.08,176.58,176.6,60865.0,164.6775,165.3515,163.0432,163.0617,60865.0
2021-12-02 09:30:00,177.84,179.25,176.5,179.16,14099.0,164.2066,165.5085,162.9693,165.4254,14099.0
2021-12-02 10:00:00,179.33,179.55,178.53,179.07,10448.0,165.5824,165.7855,164.8437,165.3423,10448.0
2021-12-02 10:30:00,179.24,179.53,178.45,179.06,9778.0,165.4993,165.767,164.7698,165.3331,9778.0
2021-12-02 11:00:00,179.47,180.39,177.78,180.31,18705.0,165.7116,166.5611,164.1512,166.4872,18705.0
2021-12-02 11:30:00,180.29,180.29,179.23,179.57,9340.0,166.4688,166.4688,165.49,165.804,9340.0
2021-12-02 12:00:00,179.61,179.91,179.07,179.19,8829.0,165.8409,166.1179,165.3423,165.4531,8829.0
2021-12-02 12:30:00,179.29,179.29,178.34,178.96,7961.0,165.5454,165.5454,164.6683,165.2407,7961.0
2021-12-02 13:00:00,178.86,179.11,178.34,178.34,6799.0,165.1484,165.3792,164.6683,164.6683,6799.0
2021-12-02 13:30:00,178.3,179.83,178.28,179.67,11402.0,164.6313,166.044,164.6129,165.8963,11402.0
2021-12-02 14:00:00,179.62,180.26,179.37,180.1,10040.0,165.8501,166.4411,165.6193,166.2933,10040.0
2021-12-02 14:30:00,179.85,179.92,178.87,179.16,11692.0,166.0625,166.1271,165.1576,165.4254,11692.0
2021-12-02 15:00:00,179.27,179.41,178.71,178.78,9446.0,165.527,165.6562,165.0099,165.0745,9446.0
2021-12-02 15:30:00,179.14,179.16,177.64,178.28,52098.0,165.4069,165.4254,164.0219,164.6129,52098.0
2021-12-03 09:30:00,178.79,179.95,178.72,179.91,8512.0,165.0838,166.1548,165.0191,166.1179,8512.0
2021-12-03 10:00:00,180.08,181.23,179.0,181.23,10466.0,166.2749,167.3367,165.2777,167.3367,10466.0
2021-12-03 10:30:00,181.14,181.14,179.01,179.21,5597.0,167.2536,167.2536,165.2869,165.4716,5597.0
2021-12-03 11:00:00,178.96,180.27,178.96,180.18,5005.0,165.2407,166.4503,165.2407,166.3672,5005.0
2021-12-03 11:30:00,180.08,180.53,179.06,179.13,6654.0,166.2749,166.6904,165.3331,165.3977,6654.0
2021-12-03 12:00:00,179.26,180.36,179.11,180.1,3543.0,165.5177,166.5334,165.3792,166.2933,3543.0
2021-12-03 12:30:00,179.8,180.19,179.46,179.81,4151.0,166.0163,166.3764,165.7024,166.0256,4151.0
2021-12-03 13:00:00,179.77,180.29,179.54,179.81,4060.0,165.9886,166.4688,165.7763,166.0256,4060.0
2021-12-03 13:30:00,179.3,179.8,179.0,179.47,5515.0,165.5547,166.0163,165.2777,165.7116,5515.0
2021-12-03 14:00:00,179.48,179.77,179.05,179.42,9329.0,165.7209,165.9886,165.3238,165.6655,9329.0
2021-12-03 14:30:00,179.26,179.84,179.19,179.63,37376.0,165.5177,166.0533,165.4531,165.8594,37376.0
2021-12-03 15:00:00,179.52,180.71,179.48,180.55,4720.0,165.7578,166.8566,165.7209,166.7089,4720.0
2021-12-03 15:30:00,180.64,181.5,180.26,181.25,54876.0,166.792,167.586,166.4411,167.3552,54876.0
2021-12-06 09:30:00,183.68,185.4,183.37,184.98,24918.0,169.5989,171.187,169.3127,170.7992,24918.0
2021-12-06 10:00:00,185.42,186.4,185.11,185.35,16123.0,171.2055,172.1104,170.9193,171.1409,16123.0
2021-12-06 10:30:00,185.47,186.95,185.34,186.68,8887.0,171.2517,172.6182,171.1316,172.3689,8887.0
2021-12-06 11:00:00,186.63,186.88,185.82,186.88,9008.0,172.3228,172.5536,171.5748,172.5536,9008.0
2021-12-06 11:30:00,186.88,186.89,186.28,186.65,4966.0,172.5536,172.5628,171.9996,172.3412,4966.0
2021-12-06 12:00:00,186.49,187.06,186.29,186.86,3818.0,172.1935,172.7198,172.0088,172.5351,3818.0
2021-12-06 12:30:00,187.09,187.51,186.73,187.31,4101.0,172.7475,173.1353,172.4151,172.9506,4101.0
2021-12-06 13:00:00,187.62,187.79,187.06,187.18,2698.0,173.2369,173.3938,172.7198,172.8306,2698.0
2021-12-06 13:30:00,187.28,187.38,186.88,187.11,2888.0,172.9229,173.0153,172.5536,172.766,2888.0
2021-12-06 14:00:00,187.24,187.26,186.71,187.0,2921.0,172.886,172.9045,172.3966,172.6644,2921.0
2021-12-06 14:30:00,186.78,186.92,185.73,186.48,18670.0,172.4613,172.5905,171.4917,172.1843,18670.0
2021-12-06 15:00:00,186.51,186.64,185.98,185.98,6420.0,172.212,172.332,171.7226,171.7226,6420.0
2021-12-06 15:30:00,186.19,186.32,185.66,185.96,51479.0,171.9165,172.0365,171.4271,171.7041,51479.0
2021-12-07 09:30:00,185.66,185.99,184.57,185.75,20227.0,171.4271,171.7318,170.4207,171.5102,20227.0
2021-12-07 10:00:00,185.88,186.09,184.95,185.76,19268.0,171.6302,171.8241,170.7715,171.5194,19268.0
2021-12-07 10:30:00,186.06,186.78,185.71,186.77,6481.0,171.7964,172.4613,171.4733,172.452,6481.0
2021-12-07 11:00:00,186.73,186.94,186.22,186.34,4003.0,172.4151,172.609,171.9442,172.055,4003.0
2021-12-07 11:30:00,186.54,187.02,186.21,186.4,16386.0,172.2397,172.6829,171.9349,172.1104,16386.0
2021-12-07 12:00:00,186.33,186.65,186.04,186.49,33325.0,172.0457,172.3412,171.778,172.1935,33325.0
2021-12-07 12:30:00,186.47,186.49,185.3,185.33,13018.0,172.175,172.1935,171.0947,171.1224,13018.0
2021-12-07 13:00:00,185.25,185.4,184.86,185.4,4919.0,171.0485,171.187,170.6884,171.187,4919.0
2021-12-07 13:30:00,185.62,186.0,185.37,185.67,4146.0,171.3902,171.741,171.1593,171.4363,4146.0
2021-12-07 14:00:00,185.52,185.89,185.07,185.22,4486.0,171.2978,171.6395,170.8823,171.0208,4486.0
2021-12-07 14:30:00,185.1,185.66,185.02,185.66,6929.0,170.91,171.4271,170.8362,171.4271,6929.0
2021-12-07 15:00:00,185.66,185.91,185.23,185.63,12607.0,171.4271,171.6579,171.0301,171.3994,12607.0
2021-12-07 15:30:00,185.59,185.59,184.66,184.7,61276.0,171.3625,171.3625,170.5038,170.5407,61276.0
2021-12-08 09:30:00,184.83,185.99,184.5,185.99,11922.0,170.6607,171.7318,170.356,171.7318,11922.0
2021-12-08 10:00:00,185.8,186.44,185.28,185.34,7913.0,171.5564,172.1473,171.0762,171.1316,7913.0
2021-12-08 10:30:00,185.18,186.13,185.16,185.8,18531.0,170.9839,171.8611,170.9654,171.5564,18531.0
2021-12-08 11:00:00,185.89,186.52,185.79,186.15,7280.0,171.6395,172.2212,171.5471,171.8795,7280.0
2021-12-08 11:30:00,186.04,187.13,185.76,187.13,5492.0,171.778,172.7844,171.5194,172.7844,5492.0
2021-12-08 12:00:00,187.19,187.3,186.62,186.62,2922.0,172.8398,172.9414,172.3135,172.3135,2922.0
2021-12-08 12:30:00,186.97,187.22,186.68,186.91,4698.0,172.6367,172.8675,172.3689,172.5813,4698.0
2021-12-08 13:00:00,187.06,187.25,186.64,186.88,4164.0,172.7198,172.8952,172.332,172.5536,4164.0
2021-12-08 13:30:00,187.04,187.04,186.68,186.68,2526.0,172.7013,172.7013,172.3689,172.3689,2526.0
2021-12-08 14:00:00,186.75,186.96,186.68,186.84,11031.0,172.4336,172.6275,172.3689,172.5167,11031.0
2021-12-08 14:30:00,186.83,187.1,186.62,186.85,7829.0,172.5074,172.7567,172.3135,172.5259,7829.0
2021-12-08 15:00:00,186.8,187.0,186.41,186.44,5220.0,172.4797,172.6644,172.1196,172.1473,5220.0
2021-12-08 15:30:00,186.38,187.01,186.04,186.45,39994.0,172.0919,172.6736,171.778,172.1565,39994.0
2021-12-09 09:30:00,184.83,184.89,182.93,183.76,19266.0,170.6607,170.7161,168.9064,169.6728,19266.0
2021-12-09 10:00:00,184.21,184.87,183.59,184.35,12621.0,170.0883,170.6977,169.5158,170.2175,12621.0
2021-12-09 10:30:00,184.35,184.86,183.75,183.83,19754.0,170.2175,170.6884,169.6635,169.7374,19754.0
2021-12-09 11:00:00,183.89,184.18,183.15,183.76,19074.0,169.7928,170.0606,169.1095,169.6728,19074.0
2021-12-09 11:30:00,183.84,183.97,183.69,183.95,2550.0,169.7466,169.8667,169.6081,169.8482,2550.0
2021-12-09 12:00:00,184.04,184.04,183.52,183.84,4232.0,169.9313,169.9313,169.4512,169.7466,4232.0
2021-12-09 12:30:00,184.25,184.78,184.18,184.59,2768.0,170.1252,170.6146,170.0606,170.4391,2768.0
2021-12-09 13:00:00,184.52,184.85,184.39,184.79,3763.0,170.3745,170.6792,170.2545,170.6238,3763.0
2021-12-09 13:30:00,184.81,185.22,184.64,185.05,2299.0,170.6423,171.0208,170.4853,170.8639,2299.0
2021-12-09 14:00:00,184.96,185.26,184.71,185.12,4872.0,170.7808,171.0578,170.5499,170.9285,4872.0
2021-12-09 14:30:00,184.97,184.97,184.57,184.61,6266.0,170.79,170.79,170.4207,170.4576,6266.0
2021-12-09 15:00:00,184.79,185.16,184.68,184.91,5895.0,170.6238,170.9654,170.5222,170.7346,5895.0
2021-12-09 15:30:00,184.97,186.18,184.79,185.95,62192.0,170.79,171.9072,170.6238,171.6949,62192.0
2021-12-10 09:30:00,187.05,188.02,186.41,186.88,9392.0,172.7106,173.6062,172.1196,172.5536,9392.0
2021-12-10 10:00:00,186.94,187.46,186.07,186.73,8386.0,172.609,173.0891,171.8057,172.4151,8386.0
2021-12-10 10:30:00,186.76,187.17,185.56,185.86,5028.0,172.4428,172.8214,171.3348,171.6118,5028.0
2021-12-10 11:00:00,185.87,186.26,184.77,185.51,7924.0,171.621,171.9811,170.6053,171.2886,7924.0
2021-12-10 11:30:00,185.7,186.2,185.49,185.96,3739.0,171.464,171.9257,171.2701,171.7041,3739.0
2021-12-10 12:00:00,185.82,185.87,185.01,185.02,3163.0,171.5748,171.621,170.8269,170.8362,3163.0
2021-12-10 12:30:00,185.01,185.4,184.92,185.28,6713.0,170.8269,171.187,170.7438,171.0762,6713.0
2021-12-10 13:00:00,185.56,185.72,185.29,185.56,1640.0,171.3348,171.4825,171.0855,171.3348,1640.0
2021-12-10 13:30:00,185.84,186.06,185.56,185.86,7193.0,171.5933,171.7964,171.3348,171.6118,7193.0
2021-12-10 14:00:00,185.81,186.36,185.72,186.36,7212.0,171.5656,172.0734,171.4825,172.0734,7212.0
2021-12-10 14:30:00,186.36,186.36,185.73,185.73,7275.0,172.0734,172.0734,171.4917,171.4917,7275.0
2021-12-10 15:00:00,185.91,186.33,185.66,186.27,14943.0,171.6579,172.0457,171.4271,171.9903,14943.0
2021-12-10 15:30:00,186.25,186.65,185.75,185.9,33129.0,171.9719,172.3412,171.5102,171.6487,33129.0
2021-12-13 09:30:00,186.0,186.26,185.12,185.52,8555.0,171.741,171.9811,170.9285,171.2978,8555.0
2021-12-13 10:00:00,185.39,185.77,184.55,185.45,4389.0,171.1778,171.5287,170.4022,171.2332,4389.0
2021-12-13 10:30:00,185.18,185.37,184.55,184.82,4703.0,170.9839,171.1593,170.4022,170.6515,4703.0
2021-12-13 11:00:00,184.57,185.48,184.46,185.25,6679.0,170.4207,171.2609,170.3191,171.0485,6679.0
2021-12-13 11:30:00,185.49,186.64,185.46,186.41,4367.0,171.2701,172.332,171.2424,172.1196,4367.0
2021-12-13 12:00:00,186.39,187.1,186.36,186.64,2792.0,172.1011,172.7567,172.0734,172.332,2792.0
2021-12-13 12:30:00,186.48,187.48,186.42,187.34,4190.0,172.1843,173.1076,172.1288,172.9783,4190.0
2021-12-13 13:00:00,187.37,187.54,187.0,187.41,4394.0,173.006,173.163,172.6644,173.043,4394.0
2021-12-13 13:30:00,187.43,188.0,187.28,187.89,4511.0,173.0614,173.5877,172.9229,173.4862,4511.0
2021-12-13 14:00:00,187.66,187.88,187.31,187.36,5002.0,173.2738,173.4769,172.9506,172.9968,5002.0
2021-12-13 14:30:00,187.38,187.46,187.22,187.46,4474.0,173.0153,173.0891,172.8675,173.0891,4474.0
2021-12-13 15:00:00,187.59,187.9,187.42,187.84,14784.0,173.2092,173.4954,173.0522,173.44,14784.0
2021-12-13 15:30:00,187.88,188.45,187.29,187.4,51885.0,173.4769,174.0032,172.9322,173.0337,51885.0
2021-12-14 09:30:00,187.41,190.94,187.41,190.38,24690.0,173.043,176.3023,173.043,175.7853,24690.0
2021-12-14 10:00:00,190.53,190.8,188.79,188.79,18181.0,175.9238,176.1731,174.3172,174.3172,18181.0
2021-12-14 10:30:00,188.25,188.26,186.78,187.1,6500.0,173.8186,173.8278,172.4613,172.7567,6500.0
2021-12-14 11:00:00,187.08,188.45,186.91,188.42,5586.0,172.7383,174.0032,172.5813,173.9755,5586.0
2021-12-14 11:30:00,188.3,188.47,187.78,187.8,4098.0,173.8647,174.0217,173.3846,173.4031,4098.0
2021-12-14 12:00:00,187.56,187.87,187.49,187.61,3484.0,173.1815,173.4677,173.1168,173.2276,3484.0
2021-12-14 12:30:00,187.59,187.61,186.18,186.38,5622.0,173.2092,173.2276,171.9072,172.0919,5622.0
2021-12-14 13:00:00,186.3,187.13,186.2,187.13,4791.0,172.018,172.7844,171.9257,172.7844,4791.0
2021-12-14 13:30:00,187.03,187.03,186.17,186.17,6194.0,172.6921,172.6921,171.898,171.898,6194.0
2021-12-14 14:00:00,186.37,186.84,186.32,186.52,5714.0,172.0827,172.5167,172.0365,172.2212,5714.0
2021-12-14 14:30:00,186.38,186.39,185.83,186.29,5471.0,172.0919,172.1011,171.5841,172.0088,5471.0
2021-12-14 15:00:00,186.22,186.68,185.93,186.5,6283.0,171.9442,172.3689,171.6764,172.2027,6283.0
2021-12-14 15:30:00,186.5,186.51,185.69,186.19,33047.0,172.2027,172.212,171.4548,171.9165,33047.0
2021-12-15 09:30:00,187.68,188.5,187.42,188.46,21960.0,173.2923,174.0494,173.0522,174.0125,21960.0
2021-12-15 10:00:00,187.58,187.61,184.71,185.01,21023.0,173.1999,173.2276,170.5499,170.8269,21023.0
2021-12-15 10:30:00,185.35,185.4,184.04,184.31,3235.0,171.1409,171.187,169.9313,170.1806,3235.0
2021-12-15 11:00:00,184.48,185.42,183.99,185.11,5668.0,170.3376,171.2055,169.8851,170.9193,5668.0
2021-12-15 11:30:00,185.33,186.32,184.91,186.32,3617.0,171.1224,172.0365,170.7346,172.0365,3617.0
2021-12-15 12:00:00,186.28,186.91,186.04,186.9,2817.0,171.9996,172.5813,171.778,172.5721,2817.0
2021-12-15 12:30:00,187.12,187.72,187.06,187.66,2381.0,172.7752,173.3292,172.7198,173.2738,2381.0
2021-12-15 13:00:00,187.61,188.08,187.45,188.01,7005.0,173.2276,173.6616,173.0799,173.597,7005.0
2021-12-15 13:30:00,188.3,189.28,188.3,189.27,9565.0,173.8647,174.7696,173.8647,174.7604,9565.0
2021-12-15 14:00:00,189.28,190.07,188.85,189.31,10943.0,174.7696,175.499,174.3726,174.7973,10943.0
2021-12-15 14:30:00,189.82,190.16,188.09,188.29,13335.0,175.2682,175.5821,173.6708,173.8555,13335.0
2021-12-15 15:00:00,188.36,189.63,188.36,189.63,13770.0,173.9201,175.0928,173.9201,175.0928,13770.0
2021-12-15 15:30:00,189.68,189.75,188.15,189.42,69893.0,175.1389,175.2036,173.7262,174.8989,69893.0
2021-12-16 09:30:00,190.59,192.07,189.5,191.71,7540.0,175.9792,177.3457,174.9727,177.0133,7540.0
2021-12-16 10:00:00,191.75,192.25,191.21,192.25,7540.0,177.0502,177.5119,176.5516,177.5119,7540.0
2021-12-16 10:30:00,192.02,193.04,192.01,193.02,7115.0,177.2995,178.2414,177.2903,178.2229,7115.0
2021-12-16 11:00:00,193.06,193.66,192.76,192.87,13907.0,178.2598,178.8138,177.9828,178.0844,13907.0
2021-12-16 11:30:00,192.96,193.25,192.72,192.97,4925.0,178.1675,178.4353,177.9459,178.1767,4925.0
2021-12-16 12:00:00,192.86,192.86,192.29,192.69,10637.0,178.0752,178.0752,177.5488,177.9182,10637.0
2021-12-16 12:30:00,192.52,192.62,191.52,191.88,4804.0,177.7612,177.8536,176.8379,177.1703,4804.0
2021-12-16 13:00:00,191.91,192.32,191.57,191.85,4471.0,177.198,177.5765,176.884,177.1426,4471.0
2021-12-16 13:30:00,191.94,192.04,191.66,191.67,5411.0,177.2257,177.318,176.9671,176.9764,5411.0
2021-12-16 14:00:00,191.66,191.78,190.58,190.59,8604.0,176.9671,177.0779,175.9699,175.9792,8604.0
2021-12-16 14:30:00,190.5,190.78,189.24,189.34,7485.0,175.8961,176.1546,174.7327,174.825,7485.0
2021-12-16 15:00:00,189.5,190.01,189.14,190.0,9066.0,174.9727,175.4436,174.6403,175.4344,9066.0
2021-12-16 15:30:00,189.86,189.94,188.61,188.62,40710.0,175.3051,175.379,174.151,174.1602,40710.0
2021-12-17 09:30:00,189.78,190.14,186.13,186.63,40390.0,175.2313,175.5637,171.8611,172.3228,40390.0
2021-12-17 10:00:00,186.99,187.55,186.55,186.98,6901.0,172.6552,173.1722,172.2489,172.6459,6901.0
2021-12-17 10:30:00,186.98,188.89,186.54,188.39,10000.0,172.6459,174.4095,172.2397,173.9478,10000.0
2021-12-17 11:00:00,188.6,189.05,187.72,188.58,9559.0,174.1417,174.5572,173.3292,174.1233,9559.0
2021-12-17 11:30:00,188.71,188.71,187.19,187.56,12798.0,174.2433,174.2433,172.8398,173.1815,12798.0
2021-12-17 12:00:00,187.25,187.25,185.83,186.25,8616.0,172.8952,172.8952,171.5841,171.9719,8616.0
2021-12-17 12:30:00,186.3,186.62,185.84,186.07,3880.0,172.018,172.3135,171.5933,171.8057,3880.0
2021-12-17 13:00:00,186.17,186.26,185.24,185.73,4056.0,171.898,171.9811,171.0393,171.4917,4056.0
2021-12-17 13:30:00,185.8,186.22,185.46,185.96,6290.0,171.5564,171.9442,171.2424,171.7041,6290.0
2021-12-17 14:00:00,186.03,186.06,185.1,185.42,6280.0,171.7687,171.7964,170.91,171.2055,6280.0
2021-12-17 14:30:00,185.38,185.6,185.13,185.49,4067.0,171.1686,171.3717,170.9377,171.2701,4067.0
2021-12-17 15:00:00,185.67,185.94,185.16,185.16,5732.0,171.4363,171.6856,170.9654,170.9654,5732.0
2021-12-17 15:30:00,185.38,185.39,183.68,184.35,47301.0,171.1686,171.1778,169.5989,170.2175,47301.0
2021-12-20 09:30:00,181.76,181.76,180.13,181.64,10884.0,167.8261,167.8261,166.321,167.7153,10884.0
2021-12-20 10:00:00,181.61,181.63,179.54,179.77,15042.0,167.6876,167.7061,165.7763,165.9886,15042.0
2021-12-20 10:30:00,179.92,179.94,177.97,178.53,8031.0,166.1271,166.1456,164.3266,164.8437,8031.0
2021-12-20 11:00:00,178.46,178.63,177.64,177.64,7489.0,164.7791,164.936,164.0219,164.0219,7489.0
2021-12-20 11:30:00,177.5,178.02,176.87,178.02,9088.0,163.8927,164.3728,163.311,164.3728,9088.0
2021-12-20 12:00:00,177.8,177.82,177.13,177.47,8075.0,164.1697,164.1881,163.551,163.865,8075.0
2021-12-20 12:30:00,177.41,177.98,176.96,177.71,10407.0,163.8096,164.3359,163.3941,164.0866,10407.0
2021-12-20 13:00:00,177.58,177.88,177.14,177.51,4937.0,163.9665,164.2435,163.5603,163.9019,4937.0
2021-12-20 13:30:00,177.71,178.96,177.55,178.54,5346.0,164.0866,165.2407,163.9388,164.8529,5346.0
2021-12-20 14:00:00,178.7,178.75,178.18,178.75,7194.0,165.0007,165.0468,164.5205,165.0468,7194.0
2021-12-20 14:30:00,178.65,178.65,177.97,178.23,4880.0,164.9545,164.9545,164.3266,164.5667,4880.0
2021-12-20 15:00:00,178.12,180.02,177.89,180.02,14134.0,164.4651,166.2195,164.2528,166.2195,14134.0
2021-12-20 15:30:00,179.94,179.97,179.15,179.58,37985.0,166.1456,166.1733,165.4162,165.8132,37985.0
2021-12-21 09:30:00,181.06,183.37,181.06,183.32,11789.0,167.1798,169.3127,167.1798,169.2665,11789.0
2021-12-21 10:00:00,183.37,184.8,182.75,183.92,12410.0,169.3127,170.633,168.7402,169.8205,12410.0
2021-12-21 10:30:00,183.99,184.26,183.24,183.24,4038.0,169.8851,170.1344,169.1926,169.1926,4038.0
2021-12-21 11:00:00,183.12,184.64,183.09,184.38,7308.0,169.0818,170.4853,169.0541,170.2452,7308.0
2021-12-21 11:30:00,184.27,184.43,183.94,184.13,6122.0,170.1437,170.2914,169.839,170.0144,6122.0
2021-12-21 12:00:00,184.23,184.65,184.17,184.21,3094.0,170.1067,170.4945,170.0513,170.0883,3094.0
2021-12-21 12:30:00,184.61,184.94,184.39,184.6,4036.0,170.4576,170.7623,170.2545,170.4484,4036.0
2021-12-21 13:00:00,184.5,184.73,184.19,184.36,2417.0,170.356,170.5684,170.0698,170.2268,2417.0
2021-12-21 13:30:00,184.38,184.44,184.04,184.06,3302.0,170.2452,170.3006,169.9313,169.9498,3302.0
2021-12-21 14:00:00,183.8,183.8,182.88,182.88,4432.0,169.7097,169.7097,168.8602,168.8602,4432.0
2021-12-21 14:30:00,182.99,183.13,182.36,182.42,2906.0,168.9618,169.0911,168.3801,168.4355,2906.0
2021-12-21 15:00:00,182.44,182.98,182.42,182.59,4093.0,168.454,168.9526,168.4355,168.5925,4093.0
2021-12-21 15:30:00,182.5,183.17,182.03,183.14,22254.0,168.5094,169.128,168.0754,169.1003,22254.0
2021-12-22 09:30:00,182.98,183.99,181.63,182.77,6343.0,168.9526,169.8851,167.7061,168.7587,6343.0
2021-12-22 10:00:00,183.14,183.19,182.39,182.8,3721.0,169.1003,169.1465,168.4078,168.7864,3721.0
2021-12-22 10:30:00,182.58,182.62,182.29,182.44,6438.0,168.5832,168.6202,168.3155,168.454,6438.0
2021-12-22 11:00:00,182.38,182.52,181.67,181.71,5839.0,168.3986,168.5278,167.743,167.7799,5839.0
2021-12-22 11:30:00,181.82,182.09,181.2,181.61,7706.0,167.8815,168.1308,167.309,167.6876,7706.0
2021-12-22 12:00:00,181.55,181.64,181.28,181.48,5945.0,167.6322,167.7153,167.3829,167.5676,5945.0
2021-12-22 12:30:00,181.51,181.8,181.21,181.58,6340.0,167.5953,167.863,167.3183,167.6599,6340.0
2021-12-22 13:00:00,181.47,181.52,181.13,181.37,4146.0,167.5583,167.6045,167.2444,167.466,4146.0
2021-12-22 13:30:00,181.21,181.62,181.12,181.37,3357.0,167.3183,167.6968,167.2352,167.466,3357.0
2021-12-22 14:00:00,181.26,181.26,180.81,180.81,3637.0,167.3644,167.3644,166.9489,166.9489,3637.0
2021-12-22 14:30:00,180.97,180.99,180.63,180.7,3038.0,167.0967,167.1151,166.7827,166.8474,3038.0
2021-12-22 15:00:00,180.73,180.82,180.04,180.04,7617.0,166.8751,166.9582,166.2379,166.2379,7617.0
2021-12-22 15:30:00,180.12,180.41,179.69,180.39,38617.0,166.3118,166.5796,165.9148,166.5611,38617.0
2021-12-23 09:30:00,181.15,182.35,181.09,181.22,6693.0,167.2629,168.3709,167.2075,167.3275,6693.0
2021-12-23 10:00:00,181.0,182.17,181.0,181.89,7420.0,167.1244,168.2047,167.1244,167.9461,7420.0
2021-12-23 10:30:00,181.83,181.86,181.08,181.73,10118.0,167.8907,167.9184,167.1982,167.7984,10118.0
2021-12-23 11:00:00,181.67,182.23,181.51,182.23,3546.0,167.743,168.2601,167.5953,168.2601,3546.0
2021-12-23 11:30:00,182.29,182.3,181.89,182.3,2527.0,168.3155,168.3247,167.9461,168.3247,2527.0
2021-12-23 12:00:00,182.15,182.2,181.25,181.7,12584.0,168.1862,168.2324,167.3552,167.7707,12584.0
2021-12-23 12:30:00,181.84,181.84,181.49,181.7,2097.0,167.9,167.9,167.5768,167.7707,2097.0
2021-12-23 13:00:00,181.73,182.07,181.53,182.07,5522.0,167.7984,168.1123,167.6137,168.1123,5522.0
2021-12-23 13:30:00,182.03,182.85,181.92,182.78,6859.0,168.0754,168.8325,167.9738,168.7679,6859.0
2021-12-23 14:00:00,182.7,183.01,182.61,182.72,5131.0,168.694,168.9803,168.6109,168.7125,5131.0
2021-12-23 14:30:00,182.67,182.77,182.41,182.55,4545.0,168.6663,168.7587,168.4263,168.5555,4545.0
2021-12-23 15:00:00,182.54,182.56,182.0,182.31,8403.0,168.5463,168.5648,168.0477,168.3339,8403.0
2021-12-23 15:30:00,182.28,182.75,182.15,182.29,30015.0,168.3062,168.7402,168.1862,168.3155,30015.0
2021-12-27 09:30:00,181.96,182.79,181.4,181.8,3913.0,168.0108,168.7771,167.4937,167.863,3913.0
2021-12-27 10:00:00,181.53,183.3,181.53,183.16,2624.0,167.6137,169.248,167.6137,169.1188,2624.0
2021-12-27 10:30:00,183.41,183.48,182.83,183.39,3450.0,169.3496,169.4142,168.8141,169.3311,3450.0
2021-12-27 11:00:00,183.27,183.61,183.18,183.3,3788.0,169.2203,169.5343,169.1372,169.248,3788.0
2021-12-27 11:30:00,183.55,183.74,183.31,183.53,2256.0,169.4789,169.6543,169.2573,169.4604,2256.0
2021-12-27 12:00:00,183.52,183.69,183.03,183.03,4280.0,169.4512,169.6081,168.9987,168.9987,4280.0
2021-12-27 12:30:00,183.09,183.17,182.76,183.05,2839.0,169.0541,169.128,168.7494,169.0172,2839.0
2021-12-27 13:00:00,183.04,183.14,182.77,182.9,4388.0,169.008,169.1003,168.7587,168.8787,4388.0
2021-12-27 13:30:00,182.69,183.04,182.69,182.9,4670.0,168.6848,169.008,168.6848,168.8787,4670.0
2021-12-27 14:00:00,182.85,183.59,182.66,183.53,5843.0,168.8325,169.5158,168.6571,169.4604,5843.0
2021-12-27 14:30:00,183.72,183.72,183.37,183.48,3680.0,169.6358,169.6358,169.3127,169.4142,3680.0
2021-12-27 15:00:00,183.46,183.83,183.33,183.83,5018.0,169.3958,169.7374,169.2757,169.7374,5018.0
2021-12-27 15:30:00,183.91,184.38,183.71,184.17,21010.0,169.8113,170.2452,169.6266,170.0513,21010.0
2021-12-28 09:30:00,184.0,186.82,184.0,186.68,6752.0,169.8944,172.4982,169.8944,172.3689,6752.0
2021-12-28 10:00:00,186.65,187.0,186.4,186.93,4462.0,172.3412,172.6644,172.1104,172.5998,4462.0
2021-12-28 10:30:00,186.73,186.73,186.33,186.73,4032.0,172.4151,172.4151,172.0457,172.4151,4032.0
2021-12-28 11:00:00,186.61,186.66,186.29,186.61,3537.0,172.3043,172.3505,172.0088,172.3043,3537.0
2021-12-28 11:30:00,186.68,187.24,186.68,187.02,1695.0,172.3689,172.886,172.3689,172.6829,1695.0
2021-12-28 12:00:00,186.89,186.93,186.33,186.5,2223.0,172.5628,172.5998,172.0457,172.2027,2223.0
2021-12-28 12:30:00,186.12,186.31,185.96,186.31,1578.0,171.8518,172.0273,171.7041,172.0273,1578.0
2021-12-28 13:00:00,186.28,186.61,186.28,186.48,1966.0,171.9996,172.3043,171.9996,172.1843,1966.0
2021-12-28 13:30:00,186.28,186.96,186.28,186.81,2821.0,171.9996,172.6275,171.9996,172.489,2821.0
2021-12-28 14:00:00,186.72,186.72,186.27,186.41,3729.0,172.4059,172.4059,171.9903,172.1196,3729.0
2021-12-28 14:30:00,186.54,186.77,186.32,186.74,3510.0,172.2397,172.452,172.0365,172.4243,3510.0
2021-12-28 15:00:00,186.65,186.87,186.44,186.61,3414.0,172.3412,172.5444,172.1473,172.3043,3414.0
2021-12-28 15:30:00,186.69,186.71,186.13,186.36,16877.0,172.3782,172.3966,171.8611,172.0734,16877.0
2021-12-29 09:30:00,185.77,186.15,185.03,185.68,6667.0,171.5287,171.8795,170.8454,171.4456,6667.0
2021-12-29 10:00:00,185.58,186.23,185.46,185.46,2523.0,171.3532,171.9534,171.2424,171.2424,2523.0
2021-12-29 10:30:00,185.53,186.31,185.52,186.06,4660.0,171.3071,172.0273,171.2978,171.7964,4660.0
2021-12-29 11:00:00,186.02,186.72,186.02,186.54,2372.0,171.7595,172.4059,171.7595,172.2397,2372.0
2021-12-29 11:30:00,186.15,186.37,186.15,186.33,1900.0,171.8795,172.0827,171.8795,172.0457,1900.0
2021-12-29 12:00:00,186.21,186.21,185.6,185.98,3832.0,171.9349,171.9349,171.3717,171.7226,3832.0
2021-12-29 12:30:00,186.18,186.4,186.03,186.34,2201.0,171.9072,172.1104,171.7687,172.055,2201.0
2021-12-29 13:00:00,186.17,186.34,186.15,186.32,3158.0,171.898,172.055,171.8795,172.0365,3158.0
2021-12-29 13:30:00,186.31,186.62,186.08,186.37,3506.0,172.0273,172.3135,171.8149,172.0827,3506.0
2021-12-29 14:00:00,186.52,186.62,186.21,186.22,1175.0,172.2212,172.3135,171.9349,171.9442,1175.0
2021-12-29 14:30:00,186.18,186.26,185.79,186.18,3795.0,171.9072,171.9811,171.5471,171.9072,3795.0
2021-12-29 15:00:00,186.0,186.4,185.98,186.17,4607.0,171.741,172.1104,171.7226,171.898,4607.0
2021-12-29 15:30:00,186.41,186.41,185.39,185.56,18200.0,172.1196,172.1196,171.1778,171.3348,18200.0
2021-12-30 09:30:00,185.94,187.29,185.94,186.84,5085.0,171.6856,172.9322,171.6856,172.5167,5085.0
2021-12-30 10:00:00,186.4,186.69,185.83,186.11,5112.0,172.1104,172.3782,171.5841,171.8426,5112.0
2021-12-30 10:30:00,186.18,186.99,186.0,186.61,4832.0,171.9072,172.6552,171.741,172.3043,4832.0
2021-12-30 11:00:00,186.71,186.71,186.3,186.4,1201.0,172.3966,172.3966,172.018,172.1104,1201.0
2021-12-30 11:30:00,186.4,186.8,186.4,186.54,2609.0,172.1104,172.4797,172.1104,172.2397,2609.0
2021-12-30 12:00:00,186.55,186.55,186.01,186.01,2108.0,172.2489,172.2489,171.7503,171.7503,2108.0
2021-12-30 12:30:00,186.02,186.34,185.96,186.33,1382.0,171.7595,172.055,171.7041,172.0457,1382.0
2021-12-30 13:00:00,186.55,186.55,185.86,186.03,2076.0,172.2489,172.2489,171.6118,171.7687,2076.0
2021-12-30 13:30:00,185.92,186.3,185.78,185.95,1553.0,171.6672,172.018,171.5379,171.6949,1553.0
2021-12-30 14:00:00,185.94,186.43,185.94,186.41,4599.0,171.6856,172.1381,171.6856,172.1196,4599.0
2021-12-30 14:30:00,186.3,186.45,186.19,186.26,3426.0,172.018,172.1565,171.9165,171.9811,3426.0
2021-12-30 15:00:00,186.32,186.53,185.98,186.04,3130.0,172.0365,172.2304,171.7226,171.778,3130.0
2021-12-30 15:30:00,186.0,186.14,184.91,185.26,18344.0,171.741,171.8703,170.7346,171.0578,18344.0
2021-12-31 09:30:00,184.84,186.07,183.72,184.96,3336.0,170.67,171.8057,169.6358,170.7808,3336.0
2021-12-31 10:00:00,185.12,185.7,184.76,184.98,2223.0,170.9285,171.464,170.5961,170.7992,2223.0
2021-12-31 10:30:00,184.65,184.88,184.53,184.88,1575.0,170.4945,170.7069,170.3837,170.7069,1575.0
2021-12-31 11:00:00,185.01,185.2,185.01,185.11,500.0,170.8269,171.0024,170.8269,170.9193,500.0
2021-12-31 11:30:00,184.77,184.97,184.77,184.81,1240.0,170.6053,170.79,170.6053,170.6423,1240.0
2021-12-31 12:00:00,184.83,184.87,184.56,184.68,3111.0,170.6607,170.6977,170.4114,170.5222,3111.0
2021-12-31 12:30:00,184.74,184.99,184.72,184.99,801.0,170.5776,170.8085,170.5592,170.8085,801.0
2021-12-31 13:00:00,185.36,185.67,185.36,185.58,2452.0,171.1501,171.4363,171.1501,171.3532,2452.0
2021-12-31 13:30:00,185.69,185.77,185.55,185.66,1717.0,171.4548,171.5287,171.3255,171.4271,1717.0
2021-12-31 14:00:00,185.98,186.01,185.67,186.01,1448.0,171.7226,171.7503,171.4363,171.7503,1448.0
2021-12-31 14:30:00,186.17,186.29,185.86,186.09,3269.0,171.898,172.0088,171.6118,171.8241,3269.0
2021-12-31 15:00:00,186.45,186.93,186.29,186.74,4913.0,172.1565,172.5998,172.0088,172.4243,4913.0
2021-12-31 15:30:00,186.66,187.33,186.32,186.8,33996.0,172.3505,172.9691,172.0365,172.4797,33996.0
2022-01-03 09:30:00,186.79,188.42,186.29,188.08,14040.0,172.4705,173.9755,172.0088,173.6616,14040.0
2022-01-03 10:00:00,188.2,189.19,187.61,189.19,13449.0,173.7724,174.6865,173.2276,174.6865,13449.0
2022-01-03 10:30:00,188.85,188.85,187.73,187.75,7937.0,174.3726,174.3726,173.3384,173.3569,7937.0
2022-01-03 11:00:00,187.53,188.0,187.53,187.68,6915.0,173.1538,173.5877,173.1538,173.2923,6915.0
2022-01-03 11:30:00,187.69,187.7,186.53,187.45,10628.0,173.3015,173.3107,172.2304,173.0799,10628.0
2022-01-03 12:00:00,187.46,187.57,187.13,187.44,5295.0,173.0891,173.1907,172.7844,173.0707,5295.0
2022-01-03 12:30:00,187.26,187.74,187.14,187.61,7682.0,172.9045,173.3477,172.7937,173.2276,7682.0
2022-01-03 13:00:00,187.69,187.75,187.19,187.25,48826.0,173.3015,173.3569,172.8398,172.8952,48826.0
2022-01-03 13:30:00,187.16,187.2,186.01,186.58,11536.0,172.8121,172.8491,171.7503,172.2766,11536.0
2022-01-03 14:00:00,186.54,187.07,185.98,186.0,11550.0,172.2397,172.729,171.7226,171.741,11550.0
2022-01-03 14:30:00,186.23,187.1,186.15,187.0,12473.0,171.9534,172.7567,171.8795,172.6644,12473.0
2022-01-03 15:00:00,186.8,186.8,185.93,186.28,29243.0,172.4797,172.4797,171.6764,171.9996,29243.0
2022-01-03 15:30:00,186.25,186.55,185.21,186.1,67435.0,171.9719,172.2489,171.0116,171.8334,67435.0
2022-01-04 09:30:00,187.63,189.82,187.4,189.81,11625.0,173.2461,175.2682,173.0337,175.259,11625.0
2022-01-04 10:00:00,189.44,190.88,189.03,190.39,10352.0,174.9173,176.2469,174.5388,175.7945,10352.0
2022-01-04 10:30:00,190.24,191.37,189.78,191.24,7644.0,175.656,176.6994,175.2313,176.5793,7644.0
2022-01-04 11:00:00,191.29,191.4,190.44,190.69,5889.0,176.6255,176.7271,175.8407,176.0715,5889.0
2022-01-04 11:30:00,190.63,192.0,190.46,192.0,5902.0,176.0161,177.2811,175.8591,177.2811,5902.0
2022-01-04 12:00:00,191.9,192.28,191.12,192.0,11387.0,177.1887,177.5396,176.4685,177.2811,11387.0
2022-01-04 12:30:00,191.95,192.59,191.78,191.85,8039.0,177.2349,177.8259,177.0779,177.1426,8039.0
2022-01-04 13:00:00,191.99,192.23,191.55,192.0,18713.0,177.2718,177.4934,176.8656,177.2811,18713.0
2022-01-04 13:30:00,192.05,192.15,191.22,191.22,9632.0,177.3272,177.4196,176.5609,176.5609,9632.0
2022-01-04 14:00:00,191.25,191.4,190.64,191.23,25380.0,176.5886,176.7271,176.0253,176.5701,25380.0
2022-01-04 14:30:00,191.27,191.27,190.74,190.96,14271.0,176.607,176.607,176.1177,176.3208,14271.0
2022-01-04 15:00:00,191.06,191.14,189.7,189.7,18752.0,176.4131,176.487,175.1574,175.1574,18752.0
2022-01-04 15:30:00,189.73,189.94,189.17,189.41,84417.0,175.1851,175.379,174.668,174.8896,84417.0
2022-01-05 09:30:00,189.86,190.75,188.3,188.62,13114.0,175.3051,176.1269,173.8647,174.1602,13114.0
2022-01-05 10:00:00,188.39,188.82,187.23,188.24,12320.0,173.9478,174.3449,172.8768,173.8093,12320.0
2022-01-05 10:30:00,188.46,189.73,187.96,189.69,13391.0,174.0125,175.1851,173.5508,175.1482,13391.0
2022-01-05 11:00:00,189.38,190.0,188.88,189.8,10403.0,174.8619,175.4344,174.4003,175.2497,10403.0
2022-01-05 11:30:00,189.63,190.13,189.38,190.13,2476.0,175.0928,175.5544,174.8619,175.5544,2476.0
2022-01-05 12:00:00,190.01,190.26,189.6,189.71,18967.0,175.4436,175.6745,175.0651,175.1666,18967.0
2022-01-05 12:30:00,189.97,189.97,188.83,188.95,12279.0,175.4067,175.4067,174.3541,174.4649,12279.0
2022-01-05 13:00:00,189.07,189.67,189.02,189.07,4239.0,174.5757,175.1297,174.5295,174.5757,4239.0
2022-01-05 13:30:00,189.21,189.82,189.01,189.56,6864.0,174.705,175.2682,174.5203,175.0281,6864.0
2022-01-05 14:00:00,189.46,190.08,187.47,187.47,17571.0,174.9358,175.5083,173.0984,173.0984,17571.0
2022-01-05 14:30:00,187.44,187.78,187.14,187.42,11661.0,173.0707,173.3846,172.7937,173.0522,11661.0
2022-01-05 15:00:00,187.41,188.11,187.19,187.91,11010.0,173.043,173.6893,172.8398,173.5046,11010.0
2022-01-05 15:30:00,187.66,187.76,186.32,187.04,64210.0,173.2738,173.3661,172.0365,172.7013,64210.0
2022-01-06 09:30:00,188.67,189.48,187.26,188.89,10766.0,174.2064,174.9543,172.9045,174.4095,10766.0
2022-01-06 10:00:00,188.61,189.23,187.38,187.4,7091.0,174.151,174.7234,173.0153,173.0337,7091.0
2022-01-06 10:30:00,187.55,188.82,187.44,188.32,7478.0,173.1722,174.3449,173.0707,173.8832,7478.0
2022-01-06 11:00:00,187.64,188.01,187.42,187.86,8166.0,173.2553,173.597,173.0522,173.4585,8166.0
2022-01-06 11:30:00,187.59,188.49,187.5,188.03,20913.0,173.2092,174.0402,173.1261,173.6154,20913.0
2022-01-06 12:00:00,187.95,189.73,187.94,189.59,5624.0,173.5416,175.1851,173.5323,175.0558,5624.0
2022-01-06 12:30:00,189.41,189.95,189.39,189.9,6096.0,174.8896,175.3882,174.8712,175.3421,6096.0
2022-01-06 13:00:00,189.76,189.89,189.38,189.63,5173.0,175.2128,175.3328,174.8619,175.0928,5173.0
2022-01-06 13:30:00,189.62,189.67,189.12,189.33,5046.0,175.0835,175.1297,174.6219,174.8158,5046.0
2022-01-06 14:00:00,189.55,190.25,189.49,190.25,6987.0,175.0189,175.6652,174.9635,175.6652,6987.0
2022-01-06 14:30:00,190.29,190.73,190.09,190.68,10804.0,175.7022,176.1084,175.5175,176.0623,10804.0
2022-01-06 15:00:00,190.73,190.83,190.06,190.71,19207.0,176.1084,176.2008,175.4898,176.09,19207.0
2022-01-06 15:30:00,190.8,191.04,190.3,190.54,47481.0,176.1731,176.3947,175.7114,175.933,47481.0
2022-01-07 09:30:00,191.77,192.76,191.75,191.98,15510.0,177.0687,177.9828,177.0502,177.2626,15510.0
2022-01-07 10:00:00,192.23,193.03,191.74,192.86,15612.0,177.4934,178.2321,177.041,178.0752,15612.0
2022-01-07 10:30:00,192.89,193.25,192.44,192.74,14423.0,178.1029,178.4353,177.6874,177.9644,14423.0
2022-01-07 11:00:00,192.9,193.69,192.71,193.14,11857.0,178.1121,178.8415,177.9367,178.3337,11857.0
2022-01-07 11:30:00,193.12,194.39,193.09,194.37,10686.0,178.3152,179.4879,178.2875,179.4694,10686.0
2022-01-07 12:00:00,194.12,194.52,194.11,194.38,12531.0,179.2386,179.6079,179.2293,179.4786,12531.0
2022-01-07 12:30:00,194.41,194.51,193.93,193.95,5508.0,179.5063,179.5987,179.0631,179.0816,5508.0
2022-01-07 13:00:00,193.99,194.06,193.28,193.57,4814.0,179.1185,179.1832,178.463,178.7307,4814.0
2022-01-07 13:30:00,193.43,194.01,193.43,193.83,2703.0,178.6015,179.137,178.6015,178.9708,2703.0
2022-01-07 14:00:00,193.73,193.9,193.39,193.53,8861.0,178.8785,179.0354,178.5645,178.6938,8861.0
2022-01-07 14:30:00,193.53,193.59,193.06,193.31,5900.0,178.6938,178.7492,178.2598,178.4907,5900.0
2022-01-07 15:00:00,193.26,193.45,192.98,193.37,18372.0,178.4445,178.6199,178.186,178.5461,18372.0
2022-01-07 15:30:00,193.26,193.73,192.79,193.02,81785.0,178.4445,178.8785,178.0105,178.2229,81785.0
2022-01-10 09:30:00,195.01,195.7,194.45,195.25,24743.0,180.0603,180.6974,179.5433,180.2819,24743.0
2022-01-10 10:00:00,195.0,195.57,194.73,195.52,17031.0,180.0511,180.5774,179.8018,180.5312,17031.0
2022-01-10 10:30:00,195.54,195.87,194.38,195.36,22067.0,180.5497,180.8544,179.4786,180.3835,22067.0
2022-01-10 11:00:00,195.22,196.03,194.85,195.61,26425.0,180.2542,181.0021,179.9126,180.6143,26425.0
2022-01-10 11:30:00,195.67,195.79,194.2,195.42,15096.0,180.6697,180.7805,179.3124,180.4389,15096.0
2022-01-10 12:00:00,195.67,196.35,195.21,196.28,16512.0,180.6697,181.2976,180.245,181.233,16512.0
2022-01-10 12:30:00,196.2,196.26,195.21,195.33,12084.0,181.1591,181.2145,180.245,180.3558,12084.0
2022-01-10 13:00:00,195.39,196.32,195.35,195.7,11000.0,180.4112,181.2699,180.3743,180.6974,11000.0
2022-01-10 13:30:00,195.59,196.6,195.52,196.3,10250.0,180.5959,181.5284,180.5312,181.2514,10250.0
2022-01-10 14:00:00,196.45,196.9,196.08,196.54,16685.0,181.3899,181.8054,181.0483,181.473,16685.0
2022-01-10 14:30:00,196.52,196.52,195.65,196.05,13949.0,181.4546,181.4546,180.6513,181.0206,13949.0
2022-01-10 15:00:00,196.02,196.14,195.51,195.84,18704.0,180.9929,181.1037,180.522,180.8267,18704.0
2022-01-10 15:30:00,195.7,196.54,195.52,196.28,83136.0,180.6974,181.473,180.5312,181.233,83136.0
2022-01-11 09:30:00,197.31,198.14,196.46,196.57,24078.0,182.184,182.9504,181.3992,181.5007,24078.0
2022-01-11 10:00:00,196.84,197.15,194.56,195.18,10798.0,181.75,182.0363,179.6448,180.2173,10798.0
2022-01-11 10:30:00,195.11,195.4,194.48,194.85,13456.0,180.1527,180.4204,179.571,179.9126,13456.0
2022-01-11 11:00:00,194.93,194.99,193.88,194.58,10286.0,179.9865,180.0419,179.017,179.6633,10286.0
2022-01-11 11:30:00,194.45,195.19,194.37,195.19,7627.0,179.5433,180.2265,179.4694,180.2265,7627.0
2022-01-11 12:00:00,195.19,197.17,194.99,196.25,29254.0,180.2265,182.0547,180.0419,181.2053,29254.0
2022-01-11 12:30:00,196.38,196.91,195.89,196.6,22212.0,181.3253,181.8147,180.8729,181.5284,22212.0
2022-01-11 13:00:00,196.64,197.07,196.41,196.89,3802.0,181.5654,181.9624,181.353,181.7962,3802.0
2022-01-11 13:30:00,196.88,197.16,196.8,196.94,11223.0,181.787,182.0455,181.7131,181.8424,11223.0
2022-01-11 14:00:00,197.03,197.57,196.72,197.52,6449.0,181.9255,182.4241,181.6392,182.3779,6449.0
2022-01-11 14:30:00,197.47,197.57,196.88,196.9,16163.0,182.3317,182.4241,181.787,181.8054,16163.0
2022-01-11 15:00:00,196.85,197.74,196.85,197.59,16175.0,181.7593,182.581,181.7593,182.4425,16175.0
2022-01-11 15:30:00,197.5,198.91,197.42,198.89,50451.0,182.3594,183.6614,182.2856,183.6429,50451.0
2022-01-12 09:30:00,198.18,198.77,197.9,198.51,7640.0,182.9873,183.5321,182.7288,183.292,7640.0
2022-01-12 10:00:00,198.51,198.62,196.3,196.47,15001.0,183.292,183.3936,181.2514,181.4084,15001.0
2022-01-12 10:30:00,196.63,196.99,195.9,196.99,9072.0,181.5561,181.8885,180.8821,181.8885,9072.0
2022-01-12 11:00:00,197.05,197.33,196.82,197.33,6100.0,181.9439,182.2025,181.7316,182.2025,6100.0
2022-01-12 11:30:00,197.33,197.77,197.25,197.62,4394.0,182.2025,182.6087,182.1286,182.4702,4394.0
2022-01-12 12:00:00,197.56,197.56,197.02,197.12,3401.0,182.4148,182.4148,181.9162,182.0086,3401.0
2022-01-12 12:30:00,197.13,197.13,196.74,197.09,3336.0,182.0178,182.0178,181.6577,181.9809,3336.0
2022-01-12 13:00:00,197.09,197.14,196.68,196.74,6345.0,181.9809,182.027,181.6023,181.6577,6345.0
2022-01-12 13:30:00,196.79,196.95,196.09,196.21,5122.0,181.7039,181.8516,181.0575,181.1683,5122.0
2022-01-12 14:00:00,196.1,196.68,195.86,196.65,5609.0,181.0668,181.6023,180.8452,181.5746,5609.0
2022-01-12 14:30:00,196.76,197.15,196.73,197.03,2792.0,181.6762,182.0363,181.6485,181.9255,2792.0
2022-01-12 15:00:00,196.91,197.25,196.77,196.95,5244.0,181.8147,182.1286,181.6854,181.8516,5244.0
2022-01-12 15:30:00,196.95,197.49,196.79,197.16,26571.0,181.8516,182.3502,181.7039,182.0455,26571.0
2022-01-13 09:30:00,198.16,198.16,196.9,197.31,9850.0,182.9688,182.9688,181.8054,182.184,9850.0
2022-01-13 10:00:00,197.38,197.58,196.64,197.0,10850.0,182.2486,182.4333,181.5654,181.8978,10850.0
2022-01-13 10:30:00,197.01,198.48,197.01,197.72,9061.0,181.907,183.2643,181.907,182.5626,9061.0
2022-01-13 11:00:00,198.0,198.22,197.04,197.89,19823.0,182.8211,183.0242,181.9347,182.7195,19823.0
2022-01-13 11:30:00,197.98,198.38,197.51,198.32,6594.0,182.8026,183.172,182.3687,183.1166,6594.0
2022-01-13 12:00:00,197.96,198.15,197.01,197.59,5077.0,182.7842,182.9596,181.907,182.4425,5077.0
2022-01-13 12:30:00,197.4,197.4,195.93,196.24,7831.0,182.2671,182.2671,180.9098,181.196,7831.0
2022-01-13 13:00:00,196.25,196.48,195.94,196.21,16092.0,181.2053,181.4176,180.919,181.1683,16092.0
2022-01-13 13:30:00,195.94,196.15,195.47,196.04,8102.0,180.919,181.1129,180.4851,181.0114,8102.0
2022-01-13 14:00:00,196.05,196.05,195.48,195.68,7850.0,181.0206,181.0206,180.4943,180.679,7850.0
2022-01-13 14:30:00,195.59,196.19,194.87,195.9,10116.0,180.5959,181.1499,179.9311,180.8821,10116.0
2022-01-13 15:00:00,195.71,196.01,195.4,195.54,6855.0,180.7067,180.9837,180.4204,180.5497,6855.0
2022-01-13 15:30:00,195.33,195.7,194.61,195.63,43204.0,180.3558,180.6974,179.691,180.6328,43204.0
2022-01-14 09:30:00,195.0,196.03,194.07,196.03,18196.0,180.0511,181.0021,179.1924,181.0021,18196.0
2022-01-14 10:00:00,196.04,196.83,195.26,195.75,6586.0,181.0114,181.7408,180.2912,180.7436,6586.0
2022-01-14 10:30:00,195.97,196.92,195.63,196.45,8388.0,180.9467,181.8239,180.6328,181.3899,8388.0
2022-01-14 11:00:00,196.51,196.51,194.3,194.35,25941.0,181.4453,181.4453,179.4048,179.4509,25941.0
2022-01-14 11:30:00,194.48,195.51,193.88,195.29,4515.0,179.571,180.522,179.017,180.3189,4515.0
2022-01-14 12:00:00,195.6,195.6,195.17,195.25,4103.0,180.6051,180.6051,180.2081,180.2819,4103.0
2022-01-14 12:30:00,195.15,195.5,194.43,194.6,4527.0,180.1896,180.5128,179.5248,179.6818,4527.0
2022-01-14 13:00:00,194.74,194.9,194.4,194.9,5188.0,179.811,179.9588,179.4971,179.9588,5188.0
2022-01-14 13:30:00,194.87,195.58,194.37,195.4,9351.0,179.9311,180.5866,179.4694,180.4204,9351.0
2022-01-14 14:00:00,195.74,196.77,195.74,196.4,8530.0,180.7344,181.6854,180.7344,181.3438,8530.0
2022-01-14 14:30:00,196.43,197.7,196.37,197.57,5677.0,181.3715,182.5441,181.3161,182.4241,5677.0
2022-01-14 15:00:00,197.58,198.0,197.23,197.82,7728.0,182.4333,182.8211,182.1101,182.6549,7728.0
2022-01-14 15:30:00,197.87,198.66,197.0,197.53,73060.0,182.7011,183.4305,181.8978,182.3871,73060.0
2022-01-18 09:30:00,197.11,197.11,193.91,194.16,10465.0,181.9993,181.9993,179.0447,179.2755,10465.0
2022-01-18 10:00:00,194.06,194.11,192.03,192.59,9044.0,179.1832,179.2293,177.3088,177.8259,9044.0
2022-01-18 10:30:00,192.67,194.25,192.67,194.25,12068.0,177.8997,179.3586,177.8997,179.3586,12068.0
2022-01-18 11:00:00,194.46,194.88,193.91,193.91,11568.0,179.5525,179.9403,179.0447,179.0447,11568.0
2022-01-18 11:30:00,193.78,194.36,192.78,194.22,7664.0,178.9246,179.4602,178.0013,179.3309,7664.0
2022-01-18 12:00:00,194.34,194.35,193.37,193.66,8209.0,179.4417,179.4509,178.5461,178.8138,8209.0
2022-01-18 12:30:00,193.66,194.62,193.62,193.98,12709.0,178.8138,179.7002,178.7769,179.1093,12709.0
2022-01-18 13:00:00,193.69,194.77,193.49,194.58,4463.0,178.8415,179.8387,178.6569,179.6633,4463.0
2022-01-18 13:30:00,194.67,195.58,194.63,195.44,4629.0,179.7464,180.5866,179.7095,180.4574,4629.0
2022-01-18 14:00:00,195.31,195.82,195.24,195.65,4651.0,180.3373,180.8082,180.2727,180.6513,4651.0
2022-01-18 14:30:00,195.76,196.4,195.72,196.4,4922.0,180.7528,181.3438,180.7159,181.3438,4922.0
2022-01-18 15:00:00,196.48,196.57,195.37,195.62,8338.0,181.4176,181.5007,180.3927,180.6236,8338.0
2022-01-18 15:30:00,195.52,195.7,194.56,195.59,36847.0,180.5312,180.6974,179.6448,180.5959,36847.0
2022-01-19 09:30:00,195.72,196.46,195.0,195.02,9352.0,180.7159,181.3992,180.0511,180.0696,9352.0
2022-01-19 10:00:00,195.28,195.28,194.43,194.86,7205.0,180.3096,180.3096,179.5248,179.9218,7205.0
2022-01-19 10:30:00,194.68,196.51,194.64,196.51,3914.0,179.7556,181.4453,179.7187,181.4453,3914.0
2022-01-19 11:00:00,196.36,196.81,195.76,196.71,4745.0,181.3068,181.7223,180.7528,181.63,4745.0
2022-01-19 11:30:00,196.73,196.95,196.51,196.87,5515.0,181.6485,181.8516,181.4453,181.7777,5515.0
2022-01-19 12:00:00,196.87,197.12,196.42,196.43,3519.0,181.7777,182.0086,181.3622,181.3715,3519.0
2022-01-19 12:30:00,196.5,196.5,195.62,196.06,1626.0,181.4361,181.4361,180.6236,181.0298,1626.0
2022-01-19 13:00:00,196.11,196.11,195.92,195.97,1509.0,181.076,181.076,180.9006,180.9467,1509.0
2022-01-19 13:30:00,195.76,195.97,195.39,195.39,1641.0,180.7528,180.9467,180.4112,180.4112,1641.0
2022-01-19 14:00:00,195.25,195.28,195.07,195.09,3413.0,180.2819,180.3096,180.1157,180.1342,3413.0
2022-01-19 14:30:00,194.9,194.9,194.47,194.75,5875.0,179.9588,179.9588,179.5617,179.8203,5875.0
2022-01-19 15:00:00,194.77,195.31,194.69,194.89,6126.0,179.8387,180.3373,179.7649,179.9495,6126.0
2022-01-19 15:30:00,194.87,194.87,193.56,193.61,26540.0,179.9311,179.9311,178.7215,178.7677,26540.0
2022-01-20 09:30:00,193.54,194.03,192.35,193.3,12446.0,178.703,179.1555,177.6042,178.4814,12446.0
2022-01-20 10:00:00,193.02,194.04,192.45,193.77,6337.0,178.2229,179.1647,177.6966,178.9154,6337.0
2022-01-20 10:30:00,193.65,195.22,193.65,195.04,3762.0,178.8046,180.2542,178.8046,180.088,3762.0
2022-01-20 11:00:00,194.99,195.15,194.52,194.78,3627.0,180.0419,180.1896,179.6079,179.848,3627.0
2022-01-20 11:30:00,194.79,195.74,194.79,195.39,9707.0,179.8572,180.7344,179.8572,180.4112,9707.0
2022-01-20 12:00:00,195.61,195.78,195.35,195.5,4196.0,180.6143,180.7713,180.3743,180.5128,4196.0
2022-01-20 12:30:00,195.57,195.78,195.42,195.74,4005.0,180.5774,180.7713,180.4389,180.7344,4005.0
2022-01-20 13:00:00,195.63,195.87,195.25,195.87,5841.0,180.6328,180.8544,180.2819,180.8544,5841.0
2022-01-20 13:30:00,195.98,196.08,195.76,195.85,5905.0,180.956,181.0483,180.7528,180.8359,5905.0
2022-01-20 14:00:00,195.69,195.98,194.93,195.0,4284.0,180.6882,180.956,179.9865,180.0511,4284.0
2022-01-20 14:30:00,194.88,194.97,194.56,194.61,4319.0,179.9403,180.0234,179.6448,179.691,4319.0
2022-01-20 15:00:00,194.77,194.78,193.76,193.92,7283.0,179.8387,179.848,178.9062,179.0539,7283.0
2022-01-20 15:30:00,193.84,193.85,191.5,191.65,36274.0,178.98,178.9893,176.8194,176.9579,36274.0
2022-01-21 09:30:00,191.61,192.54,190.01,192.27,14076.0,176.921,177.7797,175.4436,177.5304,14076.0
2022-01-21 10:00:00,192.05,193.2,191.49,192.93,13694.0,177.3272,178.3891,176.8102,178.1398,13694.0
2022-01-21 10:30:00,192.84,194.23,192.84,194.1,7481.0,178.0567,179.3401,178.0567,179.2201,7481.0
2022-01-21 11:00:00,194.11,194.49,193.72,194.22,5077.0,179.2293,179.5802,178.8692,179.3309,5077.0
2022-01-21 11:30:00,194.28,194.53,193.45,193.46,5929.0,179.3863,179.6171,178.6199,178.6292,5929.0
2022-01-21 12:00:00,193.32,193.93,192.68,193.75,6090.0,178.4999,179.0631,177.909,178.8969,6090.0
2022-01-21 12:30:00,193.7,193.72,192.88,193.45,18626.0,178.8508,178.8692,178.0936,178.6199,18626.0
2022-01-21 13:00:00,193.68,194.59,193.33,193.37,8671.0,178.8323,179.6725,178.5091,178.5461,8671.0
2022-01-21 13:30:00,193.47,194.02,193.2,193.32,8754.0,178.6384,179.1462,178.3891,178.4999,8754.0
2022-01-21 14:00:00,193.61,193.61,193.16,193.16,11441.0,178.7677,178.7677,178.3522,178.3522,11441.0
2022-01-21 14:30:00,193.16,193.32,191.8,191.8,20596.0,178.3522,178.4999,177.0964,177.0964,20596.0
2022-01-21 15:00:00,191.83,191.83,190.73,190.73,9861.0,177.1241,177.1241,176.1084,176.1084,9861.0
2022-01-21 15:30:00,190.92,191.92,190.92,191.06,37064.0,176.2839,177.2072,176.2839,176.4131,37064.0
2022-01-24 09:30:00,189.23,191.5,188.35,190.88,15785.0,174.7234,176.8194,173.9109,176.2469,15785.0
2022-01-24 10:00:00,191.23,191.23,188.25,190.37,11400.0,176.5701,176.5701,173.8186,175.776,11400.0
2022-01-24 10:30:00,190.49,191.9,190.49,191.54,6403.0,175.8868,177.1887,175.8868,176.8563,6403.0
2022-01-24 11:00:00,190.87,191.72,190.11,191.66,8524.0,176.2377,177.0225,175.536,176.9671,8524.0
2022-01-24 11:30:00,191.78,192.44,190.34,191.58,10607.0,177.0779,177.6874,175.7483,176.8933,10607.0
2022-01-24 12:00:00,191.65,191.87,190.77,191.11,15757.0,176.9579,177.161,176.1454,176.4593,15757.0
2022-01-24 12:30:00,190.94,191.41,190.07,191.39,5393.0,176.3023,176.7363,175.499,176.7178,5393.0
2022-01-24 13:00:00,190.95,192.07,190.93,191.28,8400.0,176.3116,177.3457,176.2931,176.6163,8400.0
2022-01-24 13:30:00,191.78,192.49,191.23,192.49,3620.0,177.0779,177.7335,176.5701,177.7335,3620.0
2022-01-24 14:00:00,192.69,193.46,191.76,191.89,5718.0,177.9182,178.6292,177.0595,177.1795,5718.0
2022-01-24 14:30:00,192.13,192.67,191.48,192.65,7319.0,177.4011,177.8997,176.8009,177.8813,7319.0
2022-01-24 15:00:00,192.85,194.19,192.85,193.8,8882.0,178.0659,179.3032,178.0659,178.9431,8882.0
2022-01-24 15:30:00,193.66,196.34,193.63,195.62,81574.0,178.8138,181.2884,178.7861,180.6236,81574.0
2022-01-25 09:30:00,193.48,194.43,190.77,190.77,10815.0,178.6476,179.5248,176.1454,176.1454,10815.0
2022-01-25 10:00:00,191.07,192.51,190.02,192.5,11951.0,176.4224,177.752,175.4529,177.7428,11951.0
2022-01-25 10:30:00,192.31,193.7,192.13,192.33,7338.0,177.5673,178.8508,177.4011,177.5858,7338.0
2022-01-25 11:00:00,192.4,192.7,191.34,192.58,3758.0,177.6504,177.9274,176.6717,177.8166,3758.0
2022-01-25 11:30:00,192.66,193.04,191.77,192.39,3431.0,177.8905,178.2414,177.0687,177.6412,3431.0
2022-01-25 12:00:00,192.2,193.34,192.2,192.92,5627.0,177.4657,178.5184,177.4657,178.1306,5627.0
2022-01-25 12:30:00,192.68,192.73,191.89,192.39,3619.0,177.909,177.9551,177.1795,177.6412,3619.0
2022-01-25 13:00:00,192.44,192.87,192.35,192.54,4403.0,177.6874,178.0844,177.6042,177.7797,4403.0
2022-01-25 13:30:00,192.66,194.72,192.65,194.72,6316.0,177.8905,179.7926,177.8813,179.7926,6316.0
2022-01-25 14:00:00,194.64,195.49,194.13,195.15,7887.0,179.7187,180.5035,179.2478,180.1896,7887.0
2022-01-25 14:30:00,195.25,196.28,194.85,196.17,4720.0,180.2819,181.233,179.9126,181.1314,4720.0
2022-01-25 15:00:00,196.06,196.22,194.62,194.65,6717.0,181.0298,181.1776,179.7002,179.7279,6717.0
2022-01-25 15:30:00,194.46,195.24,193.92,194.86,27504.0,179.5525,180.2727,179.0539,179.9218,27504.0
2022-01-26 09:30:00,194.61,196.37,193.46,195.87,10207.0,179.691,181.3161,178.6292,180.8544,10207.0
2022-01-26 10:00:00,195.88,196.59,194.17,194.41,20266.0,180.8636,181.5192,179.2847,179.5063,20266.0
2022-01-26 10:30:00,194.23,194.64,193.61,194.5,5844.0,179.3401,179.7187,178.7677,179.5894,5844.0
2022-01-26 11:00:00,194.28,195.02,194.21,194.65,5443.0,179.3863,180.0696,179.3217,179.7279,5443.0
2022-01-26 11:30:00,194.57,194.96,193.95,194.96,3425.0,179.6541,180.0142,179.0816,180.0142,3425.0
2022-01-26 12:00:00,195.24,195.31,194.67,194.76,2357.0,180.2727,180.3373,179.7464,179.8295,2357.0
2022-01-26 12:30:00,194.46,194.52,193.81,194.18,3268.0,179.5525,179.6079,178.9523,179.294,3268.0
2022-01-26 13:00:00,193.79,193.93,193.17,193.63,2845.0,178.9339,179.0631,178.3614,178.7861,2845.0
2022-01-26 13:30:00,193.52,194.04,193.52,193.72,2739.0,178.6846,179.1647,178.6846,178.8692,2739.0
2022-01-26 14:00:00,193.75,194.57,193.15,194.57,6898.0,178.8969,179.6541,178.3429,179.6541,6898.0
2022-01-26 14:30:00,194.38,194.55,191.67,192.66,11576.0,179.4786,179.6356,176.9764,177.8905,11576.0
2022-01-26 15:00:00,192.14,192.32,190.06,190.94,8119.0,177.4103,177.5765,175.4898,176.3023,8119.0
2022-01-26 15:30:00,191.07,192.33,190.88,191.92,32042.0,176.4224,177.5858,176.2469,177.2072,32042.0
2022-01-27 09:30:00,191.22,193.77,190.44,193.47,12423.0,176.5609,178.9154,175.8407,178.6384,12423.0
2022-01-27 10:00:00,193.53,194.24,192.11,192.12,5605.0,178.6938,179.3494,177.3826,177.3919,5605.0
2022-01-27 10:30:00,192.08,193.29,191.46,193.0,3689.0,177.3549,178.4722,176.7825,178.2044,3689.0
2022-01-27 11:00:00,193.34,193.46,191.87,192.12,6250.0,178.5184,178.6292,177.161,177.3919,6250.0
2022-01-27 11:30:00,192.15,193.24,192.15,193.16,5811.0,177.4196,178.426,177.4196,178.3522,5811.0
2022-01-27 12:00:00,192.93,192.94,191.71,192.04,4362.0,178.1398,178.149,177.0133,177.318,4362.0
2022-01-27 12:30:00,191.91,191.93,189.75,190.09,3433.0,177.198,177.2164,175.2036,175.5175,3433.0
2022-01-27 13:00:00,189.92,189.96,189.03,189.05,3258.0,175.3605,175.3975,174.5388,174.5572,3258.0
2022-01-27 13:30:00,189.05,189.58,188.66,189.24,6525.0,174.5572,175.0466,174.1971,174.7327,6525.0
2022-01-27 14:00:00,189.41,189.92,187.98,188.23,16319.0,174.8896,175.3605,173.5693,173.8001,16319.0
2022-01-27 14:30:00,188.02,189.1,187.64,188.75,4280.0,173.6062,174.6034,173.2553,174.2802,4280.0
2022-01-27 15:00:00,188.86,189.09,187.6,188.76,6712.0,174.3818,174.5942,173.2184,174.2895,6712.0
2022-01-27 15:30:00,188.7,189.33,188.2,188.4,26479.0,174.2341,174.8158,173.7724,173.9571,26479.0
2022-01-28 09:30:00,187.53,187.53,183.8,185.79,14505.0,173.1538,173.1538,169.7097,171.5471,14505.0
2022-01-28 10:00:00,186.36,187.42,186.05,186.17,10314.0,172.0734,173.0522,171.7872,171.898,10314.0
2022-01-28 10:30:00,186.37,186.56,183.69,184.43,14095.0,172.0827,172.2581,169.6081,170.2914,14095.0
2022-01-28 11:00:00,184.12,185.24,183.8,185.05,8227.0,170.0052,171.0393,169.7097,170.8639,8227.0
2022-01-28 11:30:00,185.07,186.09,185.0,185.47,4866.0,170.8823,171.8241,170.8177,171.2517,4866.0
2022-01-28 12:00:00,185.41,185.9,185.35,185.47,7821.0,171.1963,171.6487,171.1409,171.2517,7821.0
2022-01-28 12:30:00,185.35,185.54,183.66,184.18,9143.0,171.1409,171.3163,169.5804,170.0606,9143.0
2022-01-28 13:00:00,184.03,185.42,184.02,184.95,6279.0,169.9221,171.2055,169.9128,170.7715,6279.0
2022-01-28 13:30:00,185.11,186.47,185.1,185.95,4874.0,170.9193,172.175,170.91,171.6949,4874.0
2022-01-28 14:00:00,186.06,186.29,184.24,184.24,3056.0,171.7964,172.0088,170.116,170.116,3056.0
2022-01-28 14:30:00,184.0,185.67,184.0,185.57,6566.0,169.8944,171.4363,169.8944,171.344,6566.0
2022-01-28 15:00:00,185.59,186.33,185.45,186.33,8491.0,171.3625,172.0457,171.2332,172.0457,8491.0
2022-01-28 15:30:00,186.21,187.74,186.04,187.64,27627.0,171.9349,173.3477,171.778,173.2553,27627.0
2022-01-31 09:30:00,185.68,186.08,183.86,184.21,8922.0,171.4456,171.8149,169.7651,170.0883,8922.0
2022-01-31 10:00:00,184.85,186.08,184.29,185.73,6696.0,170.6792,171.8149,170.1621,171.4917,6696.0
2022-01-31 10:30:00,185.5,185.69,184.28,184.93,6546.0,171.2794,171.4548,170.1529,170.7531,6546.0
2022-01-31 11:00:00,184.91,185.01,183.8,183.94,9754.0,170.7346,170.8269,169.7097,169.839,9754.0
2022-01-31 11:30:00,183.84,185.38,183.59,185.24,14395.0,169.7466,171.1686,169.5158,171.0393,14395.0
2022-01-31 12:00:00,185.24,185.97,185.13,185.78,4570.0,171.0393,171.7133,170.9377,171.5379,4570.0
2022-01-31 12:30:00,185.88,186.14,185.74,186.01,3683.0,171.6302,171.8703,171.501,171.7503,3683.0
2022-01-31 13:00:00,185.98,187.0,185.76,187.0,3724.0,171.7226,172.6644,171.5194,172.6644,3724.0
2022-01-31 13:30:00,186.75,186.97,186.27,186.37,9157.0,172.4336,172.6367,171.9903,172.0827,9157.0
2022-01-31 14:00:00,186.45,187.1,186.36,187.1,6860.0,172.1565,172.7567,172.0734,172.7567,6860.0
2022-01-31 14:30:00,187.1,187.1,186.42,186.47,5865.0,172.7567,172.7567,172.1288,172.175,5865.0
2022-01-31 15:00:00,186.6,186.8,185.53,185.95,8764.0,172.2951,172.4797,171.3071,171.6949,8764.0
2022-01-31 15:30:00,185.92,187.42,185.84,187.17,28707.0,171.6672,173.0522,171.5933,172.8214,28707.0
2022-02-01 09:30:00,186.32,187.96,186.07,187.01,10412.0,172.0365,173.5508,171.8057,172.6736,10412.0
2022-02-01 10:00:00,186.58,186.6,185.25,185.48,4343.0,172.2766,172.2951,171.0485,171.2609,4343.0
2022-02-01 10:30:00,185.74,186.27,185.39,186.13,5663.0,171.501,171.9903,171.1778,171.8611,5663.0
2022-02-01 11:00:00,186.12,186.27,185.65,185.75,7666.0,171.8518,171.9903,171.4179,171.5102,7666.0
2022-02-01 11:30:00,185.39,185.88,185.12,185.35,5772.0,171.1778,171.6302,170.9285,171.1409,5772.0
2022-02-01 12:00:00,185.37,185.68,185.27,185.48,3646.0,171.1593,171.4456,171.067,171.2609,3646.0
2022-02-01 12:30:00,185.67,185.67,184.89,185.26,2471.0,171.4363,171.4363,170.7161,171.0578,2471.0
2022-02-01 13:00:00,185.2,185.31,184.85,185.29,2424.0,171.0024,171.1039,170.6792,171.0855,2424.0
2022-02-01 13:30:00,185.23,185.75,185.22,185.36,3782.0,171.0301,171.5102,171.0208,171.1501,3782.0
2022-02-01 14:00:00,185.45,186.4,185.45,186.4,4745.0,171.2332,172.1104,171.2332,172.1104,4745.0
2022-02-01 14:30:00,186.59,186.61,185.59,185.8,6448.0,172.2858,172.3043,171.3625,171.5564,6448.0
2022-02-01 15:00:00,185.82,186.2,185.32,186.05,12702.0,171.5748,171.9257,171.1132,171.7872,12702.0
2022-02-01 15:30:00,186.03,186.03,185.26,185.39,42932.0,171.7687,171.7687,171.0578,171.1778,42932.0
2022-02-02 09:30:00,183.73,185.42,183.73,184.26,8010.0,169.6451,171.2055,169.6451,170.1344,8010.0
2022-02-02 10:00:00,184.0,184.48,183.07,183.2,10332.0,169.8944,170.3376,169.0357,169.1557,10332.0
2022-02-02 10:30:00,183.03,184.87,183.02,184.17,48414.0,168.9987,170.6977,168.9895,170.0513,48414.0
2022-02-02 11:00:00,184.02,184.47,183.67,184.43,7578.0,169.9128,170.3283,169.5897,170.2914,7578.0
2022-02-02 11:30:00,184.34,185.16,184.2,184.46,4635.0,170.2083,170.9654,170.079,170.3191,4635.0
2022-02-02 12:00:00,184.42,185.31,184.25,184.79,6335.0,170.2822,171.1039,170.1252,170.6238,6335.0
2022-02-02 12:30:00,184.78,185.23,184.67,185.18,6566.0,170.6146,171.0301,170.513,170.9839,6566.0
2022-02-02 13:00:00,185.14,185.46,185.03,185.21,7063.0,170.947,171.2424,170.8454,171.0116,7063.0
2022-02-02 13:30:00,185.19,186.07,185.19,185.86,5308.0,170.9931,171.8057,170.9931,171.6118,5308.0
2022-02-02 14:00:00,185.72,185.97,185.44,185.79,6386.0,171.4825,171.7133,171.224,171.5471,6386.0
2022-02-02 14:30:00,185.73,186.33,185.72,186.27,8201.0,171.4917,172.0457,171.4825,171.9903,8201.0
2022-02-02 15:00:00,186.32,186.85,186.19,186.19,14117.0,172.0365,172.5259,171.9165,171.9165,14117.0
2022-02-02 15:30:00,186.28,187.19,186.14,187.01,59873.0,171.9996,172.8398,171.8703,172.6736,59873.0
2022-02-03 09:30:00,187.51,187.51,185.41,185.75,11286.0,173.1353,173.1353,171.1963,171.5102,11286.0
2022-02-03 10:00:00,185.57,185.97,184.33,184.35,8450.0,171.344,171.7133,170.1991,170.2175,8450.0
2022-02-03 10:30:00,184.45,186.33,184.37,186.17,17409.0,170.3099,172.0457,170.236,171.898,17409.0
2022-02-03 11:00:00,186.26,186.26,185.44,185.52,5744.0,171.9811,171.9811,171.224,171.2978,5744.0
2022-02-03 11:30:00,185.56,185.9,185.07,185.16,6032.0,171.3348,171.6487,170.8823,170.9654,6032.0
2022-02-03 12:00:00,185.18,185.36,184.55,184.79,4251.0,170.9839,171.1501,170.4022,170.6238,4251.0
2022-02-03 12:30:00,184.86,185.21,184.34,184.52,5697.0,170.6884,171.0116,170.2083,170.3745,5697.0
2022-02-03 13:00:00,184.36,185.01,184.35,184.64,5039.0,170.2268,170.8269,170.2175,170.4853,5039.0
2022-02-03 13:30:00,184.7,185.07,184.63,184.95,6773.0,170.5407,170.8823,170.4761,170.7715,6773.0
2022-02-03 14:00:00,185.05,185.29,184.35,184.63,8626.0,170.8639,171.0855,170.2175,170.4761,8626.0
2022-02-03 14:30:00,184.3,184.68,183.75,184.01,8536.0,170.1714,170.5222,169.6635,169.9036,8536.0
2022-02-03 15:00:00,184.01,184.55,183.65,184.17,11877.0,169.9036,170.4022,169.5712,170.0513,11877.0
2022-02-03 15:30:00,184.29,184.44,183.32,183.67,48124.0,170.1621,170.3006,169.2665,169.5897,48124.0
2022-02-04 09:30:00,182.84,184.46,182.79,182.8,14544.0,168.8233,170.3191,168.7771,168.7864,14544.0
2022-02-04 10:00:00,182.97,183.01,181.41,181.46,4003.0,168.9433,168.9803,167.5029,167.5491,4003.0
2022-02-04 10:30:00,181.26,181.46,180.0,180.61,8483.0,167.3644,167.5491,166.201,166.7643,8483.0
2022-02-04 11:00:00,180.53,181.88,180.52,181.88,7165.0,166.6904,167.9369,166.6811,167.9369,7165.0
2022-02-04 11:30:00,181.86,182.94,181.86,182.68,6035.0,167.9184,168.9156,167.9184,168.6756,6035.0
2022-02-04 12:00:00,182.62,183.3,182.46,183.06,5723.0,168.6202,169.248,168.4724,169.0264,5723.0
2022-02-04 12:30:00,183.2,183.21,182.55,182.91,2950.0,169.1557,169.1649,168.5555,168.8879,2950.0
2022-02-04 13:00:00,183.0,183.56,183.0,183.38,2955.0,168.971,169.4881,168.971,169.3219,2955.0
2022-02-04 13:30:00,183.33,183.94,183.33,183.77,6181.0,169.2757,169.839,169.2757,169.682,6181.0
2022-02-04 14:00:00,184.04,184.28,183.45,183.7,4095.0,169.9313,170.1529,169.3865,169.6174,4095.0
2022-02-04 14:30:00,183.86,184.07,183.6,183.68,4252.0,169.7651,169.959,169.525,169.5989,4252.0
2022-02-04 15:00:00,183.96,184.54,183.95,184.11,8845.0,169.8574,170.393,169.8482,169.9959,8845.0
2022-02-04 15:30:00,184.28,184.33,182.5,182.72,46140.0,170.1529,170.1991,168.5094,168.7125,46140.0
2022-02-07 09:30:00,182.68,183.32,180.57,181.22,8268.0,168.6756,169.2665,166.7273,167.3275,8268.0
2022-02-07 10:00:00,181.2,182.64,181.17,182.05,6934.0,167.309,168.6386,167.2813,168.0939,6934.0
2022-02-07 10:30:00,181.98,183.01,181.97,182.66,7817.0,168.0292,168.9803,168.02,168.6571,7817.0
2022-02-07 11:00:00,182.63,182.95,182.1,182.85,3922.0,168.6294,168.9249,168.14,168.8325,3922.0
2022-02-07 11:30:00,182.89,182.93,182.24,182.92,5174.0,168.8695,168.9064,168.2693,168.8972,5174.0
2022-02-07 12:00:00,182.97,182.98,182.4,182.63,8266.0,168.9433,168.9526,168.417,168.6294,8266.0
2022-02-07 12:30:00,182.68,183.72,182.68,183.71,8151.0,168.6756,169.6358,168.6756,169.6266,8151.0
2022-02-07 13:00:00,183.6,184.01,183.45,183.67,3645.0,169.525,169.9036,169.3865,169.5897,3645.0
2022-02-07 13:30:00,183.75,184.2,183.7,184.2,5499.0,169.6635,170.079,169.6174,170.079,5499.0
2022-02-07 14:00:00,184.11,184.24,183.87,184.11,6969.0,169.9959,170.116,169.7743,169.9959,6969.0
2022-02-07 14:30:00,184.1,184.81,184.1,184.77,7126.0,169.9867,170.6423,169.9867,170.6053,7126.0
2022-02-07 15:00:00,184.66,185.13,184.24,184.3,10020.0,170.5038,170.9377,170.116,170.1714,10020.0
2022-02-07 15:30:00,184.48,184.77,183.47,183.99,54228.0,170.3376,170.6053,169.405,169.8851,54228.0
2022-02-08 09:30:00,185.15,185.55,183.81,184.85,4364.0,170.9562,171.3255,169.7189,170.6792,4364.0
2022-02-08 10:00:00,184.41,185.16,184.02,184.09,5495.0,170.2729,170.9654,169.9128,169.9775,5495.0
2022-02-08 10:30:00,184.17,184.99,184.0,184.56,9910.0,170.0513,170.8085,169.8944,170.4114,9910.0
2022-02-08 11:00:00,184.6,184.92,184.51,184.71,5089.0,170.4484,170.7438,170.3653,170.5499,5089.0
2022-02-08 11:30:00,184.75,185.13,184.69,185.08,4433.0,170.5869,170.9377,170.5315,170.8916,4433.0
2022-02-08 12:00:00,185.25,185.37,184.71,184.99,6092.0,171.0485,171.1593,170.5499,170.8085,6092.0
2022-02-08 12:30:00,185.06,185.15,184.68,184.9,4189.0,170.8731,170.9562,170.5222,170.7254,4189.0
2022-02-08 13:00:00,184.95,185.59,184.88,184.88,4432.0,170.7715,171.3625,170.7069,170.7069,4432.0
2022-02-08 13:30:00,185.18,185.79,185.18,185.78,3973.0,170.9839,171.5471,170.9839,171.5379,3973.0
2022-02-08 14:00:00,185.82,185.9,185.66,185.7,5855.0,171.5748,171.6487,171.4271,171.464,5855.0
2022-02-08 14:30:00,185.69,185.8,185.06,185.46,3740.0,171.4548,171.5564,170.8731,171.2424,3740.0
2022-02-08 15:00:00,185.29,186.17,185.1,185.81,7909.0,171.0855,171.898,170.91,171.5656,7909.0
2022-02-08 15:30:00,185.93,186.29,185.64,185.96,39103.0,171.6764,172.0088,171.4086,171.7041,39103.0
2022-02-09 09:30:00,187.19,187.36,186.17,187.16,7188.0,172.8398,172.9968,171.898,172.8121,7188.0
2022-02-09 10:00:00,186.8,188.03,186.58,187.75,9056.0,172.4797,173.6154,172.2766,173.3569,9056.0
2022-02-09 10:30:00,187.59,188.15,187.5,187.91,6047.0,173.2092,173.7262,173.1261,173.5046,6047.0
2022-02-09 11:00:00,188.0,188.0,186.73,186.95,6846.0,173.5877,173.5877,172.4151,172.6182,6846.0
2022-02-09 11:30:00,186.98,187.63,186.7,187.29,7143.0,172.6459,173.2461,172.3874,172.9322,7143.0
2022-02-09 12:00:00,187.31,187.31,186.98,187.1,8445.0,172.9506,172.9506,172.6459,172.7567,8445.0
2022-02-09 12:30:00,187.12,187.87,186.95,187.65,6201.0,172.7752,173.4677,172.6182,173.2646,6201.0
2022-02-09 13:00:00,187.64,187.68,187.46,187.68,3353.0,173.2553,173.2923,173.0891,173.2923,3353.0
2022-02-09 13:30:00,187.85,188.21,187.67,187.67,6189.0,173.4492,173.7816,173.283,173.283,6189.0
2022-02-09 14:00:00,187.83,187.9,187.22,187.71,12102.0,173.4308,173.4954,172.8675,173.32,12102.0
2022-02-09 14:30:00,187.84,187.89,186.9,187.09,7365.0,173.44,173.4862,172.5721,172.7475,7365.0
2022-02-09 15:00:00,186.99,187.27,186.88,187.09,4925.0,172.6552,172.9137,172.5536,172.7475,4925.0
2022-02-09 15:30:00,187.17,187.4,186.52,187.4,46547.0,172.8214,173.0337,172.2212,173.0337,46547.0
2022-02-10 09:30:00,181.91,187.05,181.09,186.84,25830.0,167.9646,172.7106,167.2075,172.5167,25830.0
2022-02-10 10:00:00,186.81,188.98,186.42,187.14,26533.0,172.489,174.4926,172.1288,172.7937,26533.0
2022-02-10 10:30:00,186.68,187.28,183.3,184.62,39228.0,172.3689,172.9229,169.248,170.4668,39228.0
2022-02-10 11:00:00,184.62,184.88,182.01,182.01,25289.0,170.4668,170.7069,168.0569,168.0569,25289.0
2022-02-10 11:30:00,182.29,182.77,182.16,182.31,26166.0,168.3155,168.7587,168.1954,168.3339,26166.0
2022-02-10 12:00:00,182.11,182.25,180.73,181.18,15434.0,168.1493,168.2785,166.8751,167.2906,15434.0
2022-02-10 12:30:00,181.12,181.87,180.38,180.58,12803.0,167.2352,167.9277,166.5519,166.7366,12803.0
2022-02-10 13:00:00,180.46,181.56,180.29,181.31,12616.0,166.6257,167.6414,166.4688,167.4106,12616.0
2022-02-10 13:30:00,181.24,181.24,180.04,181.07,17140.0,167.346,167.346,166.2379,167.189,17140.0
2022-02-10 14:00:00,181.09,181.27,180.42,180.78,23391.0,167.2075,167.3737,166.5888,166.9212,23391.0
2022-02-10 14:30:00,181.05,181.7,180.4,181.0,51304.0,167.1705,167.7707,166.5703,167.1244,51304.0
2022-02-10 15:00:00,181.03,181.69,180.6,180.75,73067.0,167.1521,167.7615,166.755,166.8935,73067.0
2022-02-10 15:30:00,180.58,180.58,179.27,179.6,116969.0,166.7366,166.7366,165.527,165.8317,116969.0
2022-02-11 09:30:00,179.0,179.61,177.2,179.48,28156.0,165.2777,165.8409,163.6157,165.7209,28156.0
2022-02-11 10:00:00,179.52,180.26,178.87,179.26,24542.0,165.7578,166.4411,165.1576,165.5177,24542.0
2022-02-11 10:30:00,179.24,179.62,178.92,179.41,12947.0,165.4993,165.8501,165.2038,165.6562,12947.0
2022-02-11 11:00:00,179.62,179.87,178.97,179.27,12180.0,165.8501,166.081,165.25,165.527,12180.0
2022-02-11 11:30:00,179.2,179.52,178.09,179.47,11080.0,165.4623,165.7578,164.4374,165.7116,11080.0
2022-02-11 12:00:00,179.45,179.53,178.91,179.22,9716.0,165.6932,165.767,165.1946,165.4808,9716.0
2022-02-11 12:30:00,179.12,179.67,179.04,179.56,23656.0,165.3885,165.8963,165.3146,165.7947,23656.0
2022-02-11 13:00:00,179.66,180.16,179.5,179.78,10231.0,165.8871,166.3487,165.7393,165.9979,10231.0
2022-02-11 13:30:00,179.61,180.53,178.84,180.4,16224.0,165.8409,166.6904,165.1299,166.5703,16224.0
2022-02-11 14:00:00,180.56,182.18,180.37,181.25,19289.0,166.7181,168.2139,166.5426,167.3552,19289.0
2022-02-11 14:30:00,181.2,182.66,181.2,182.66,14817.0,167.309,168.6571,167.309,168.6571,14817.0
2022-02-11 15:00:00,182.51,183.36,182.01,183.36,23724.0,168.5186,169.3034,168.0569,169.3034,23724.0
2022-02-11 15:30:00,183.27,184.25,182.52,183.77,76310.0,169.2203,170.1252,168.5278,169.682,76310.0
2022-02-14 09:30:00,183.78,184.33,181.43,181.55,14830.0,169.6912,170.1991,167.5214,167.6322,14830.0
2022-02-14 10:00:00,181.55,182.06,180.62,180.9,13320.0,167.6322,168.1031,166.7735,167.032,13320.0
2022-02-14 10:30:00,181.05,181.88,180.0,180.0,18994.0,167.1705,167.9369,166.201,166.201,18994.0
2022-02-14 11:00:00,179.71,180.14,179.29,179.97,22155.0,165.9332,166.3303,165.5454,166.1733,22155.0
2022-02-14 11:30:00,179.97,181.48,179.74,180.92,26561.0,166.1733,167.5676,165.9609,167.0505,26561.0
2022-02-14 12:00:00,180.96,180.96,180.12,180.62,6085.0,167.0874,167.0874,166.3118,166.7735,6085.0
2022-02-14 12:30:00,180.52,180.87,180.16,180.79,6687.0,166.6811,167.0043,166.3487,166.9305,6687.0
2022-02-14 13:00:00,180.78,181.09,180.68,180.76,7700.0,166.9212,167.2075,166.8289,166.9028,7700.0
2022-02-14 13:30:00,180.53,180.75,179.63,180.47,12113.0,166.6904,166.8935,165.8594,166.635,12113.0
2022-02-14 14:00:00,180.42,180.8,179.65,180.58,14417.0,166.5888,166.9397,165.8778,166.7366,14417.0
2022-02-14 14:30:00,180.19,181.6,180.19,181.17,14864.0,166.3764,167.6784,166.3764,167.2813,14864.0
2022-02-14 15:00:00,181.0,181.77,180.83,181.23,17191.0,167.1244,167.8353,166.9674,167.3367,17191.0
2022-02-14 15:30:00,181.14,181.84,180.9,181.35,69661.0,167.2536,167.9,167.032,167.4475,69661.0
2022-02-15 09:30:00,180.83,182.56,179.92,179.92,19661.0,166.9674,168.5648,166.1271,166.1271,19661.0
2022-02-15 10:00:00,180.1,182.35,179.81,182.09,12896.0,166.2933,168.3709,166.0256,168.1308,12896.0
2022-02-15 10:30:00,181.69,182.34,181.64,181.99,7274.0,167.7615,168.3616,167.7153,168.0385,7274.0
2022-02-15 11:00:00,181.76,182.13,181.38,181.53,8459.0,167.8261,168.1677,167.4752,167.6137,8459.0
2022-02-15 11:30:00,181.69,181.92,181.08,181.56,5836.0,167.7615,167.9738,167.1982,167.6414,5836.0
2022-02-15 12:00:00,181.47,182.56,181.46,182.56,14324.0,167.5583,168.5648,167.5491,168.5648,14324.0
2022-02-15 12:30:00,182.63,183.01,182.53,182.68,8714.0,168.6294,168.9803,168.5371,168.6756,8714.0
2022-02-15 13:00:00,182.65,182.65,181.86,181.86,5117.0,168.6479,168.6479,167.9184,167.9184,5117.0
2022-02-15 13:30:00,182.05,182.7,182.05,182.11,7962.0,168.0939,168.694,168.0939,168.1493,7962.0
2022-02-15 14:00:00,182.03,182.2,181.74,181.87,6953.0,168.0754,168.2324,167.8076,167.9277,6953.0
2022-02-15 14:30:00,181.58,181.83,181.32,181.72,15376.0,167.6599,167.8907,167.4198,167.7892,15376.0
2022-02-15 15:00:00,181.76,181.94,180.66,180.66,14940.0,167.8261,167.9923,166.8104,166.8104,14940.0
2022-02-15 15:30:00,180.68,180.8,179.76,180.1,43888.0,166.8289,166.9397,165.9794,166.2933,43888.0
2022-02-16 09:30:00,180.13,183.34,180.13,182.58,15689.0,166.321,169.285,166.321,168.5832,15689.0
2022-02-16 10:00:00,182.54,183.2,181.99,182.31,15704.0,168.5463,169.1557,168.0385,168.3339,15704.0
2022-02-16 10:30:00,182.36,183.05,182.3,182.45,14833.0,168.3801,169.0172,168.3247,168.4632,14833.0
2022-02-16 11:00:00,182.56,183.2,182.29,183.19,11125.0,168.5648,169.1557,168.3155,169.1465,11125.0
2022-02-16 11:30:00,183.11,183.23,182.61,182.71,6002.0,169.0726,169.1834,168.6109,168.7033,6002.0
2022-02-16 12:00:00,182.75,182.76,182.12,182.12,6334.0,168.7402,168.7494,168.1585,168.1585,6334.0
2022-02-16 12:30:00,181.99,181.99,181.17,181.37,7920.0,168.0385,168.0385,167.2813,167.466,7920.0
2022-02-16 13:00:00,181.46,181.72,181.37,181.42,5514.0,167.5491,167.7892,167.466,167.5122,5514.0
2022-02-16 13:30:00,181.41,181.76,181.23,181.51,8223.0,167.5029,167.8261,167.3367,167.5953,8223.0
2022-02-16 14:00:00,181.52,183.09,181.51,183.05,23716.0,167.6045,169.0541,167.5953,169.0172,23716.0
2022-02-16 14:30:00,183.09,183.23,182.46,182.97,10209.0,169.0541,169.1834,168.4724,168.9433,10209.0
2022-02-16 15:00:00,183.01,183.6,182.87,183.37,17298.0,168.9803,169.525,168.851,169.3127,17298.0
2022-02-16 15:30:00,183.38,183.76,182.54,182.58,50684.0,169.3219,169.6728,168.5463,168.5832,50684.0
2022-02-17 09:30:00,181.47,183.2,181.38,182.22,10155.0,167.5583,169.1557,167.4752,168.2508,10155.0
2022-02-17 10:00:00,182.13,183.22,182.02,183.08,7924.0,168.1677,169.1742,168.0662,169.0449,7924.0
2022-02-17 10:30:00,183.15,183.87,183.15,183.71,7493.0,169.1095,169.7743,169.1095,169.6266,7493.0
2022-02-17 11:00:00,183.8,184.12,183.7,183.98,13584.0,169.7097,170.0052,169.6174,169.8759,13584.0
2022-02-17 11:30:00,183.99,184.85,183.78,184.76,15147.0,169.8851,170.6792,169.6912,170.5961,15147.0
2022-02-17 12:00:00,184.61,185.68,184.6,185.41,8477.0,170.4576,171.4456,170.4484,171.1963,8477.0
2022-02-17 12:30:00,185.31,185.32,184.55,185.11,4217.0,171.1039,171.1132,170.4022,170.9193,4217.0
2022-02-17 13:00:00,185.13,186.12,184.97,185.86,18147.0,170.9377,171.8518,170.79,171.6118,18147.0
2022-02-17 13:30:00,185.81,186.15,185.53,185.55,12878.0,171.5656,171.8795,171.3071,171.3255,12878.0
2022-02-17 14:00:00,185.52,185.59,185.0,185.43,9240.0,171.2978,171.3625,170.8177,171.2147,9240.0
2022-02-17 14:30:00,185.27,185.54,184.83,185.53,20092.0,171.067,171.3163,170.6607,171.3071,20092.0
2022-02-17 15:00:00,185.54,185.57,184.17,184.74,14095.0,171.3163,171.344,170.0513,170.5776,14095.0
2022-02-17 15:30:00,184.88,185.25,184.41,184.95,56913.0,170.7069,171.0485,170.2729,170.7715,56913.0
2022-02-18 09:30:00,184.15,187.19,183.78,187.19,19378.0,170.0329,172.8398,169.6912,172.8398,19378.0
2022-02-18 10:00:00,187.24,188.18,186.7,187.06,14598.0,172.886,173.7539,172.3874,172.7198,14598.0
2022-02-18 10:30:00,186.87,187.73,186.86,187.34,12760.0,172.5444,173.3384,172.5351,172.9783,12760.0
2022-02-18 11:00:00,187.34,187.78,186.59,187.68,18543.0,172.9783,173.3846,172.2858,173.2923,18543.0
2022-02-18 11:30:00,187.8,187.94,186.83,186.9,12122.0,173.4031,173.5323,172.5074,172.5721,12122.0
2022-02-18 12:00:00,186.84,187.79,186.34,187.78,33232.0,172.5167,173.3938,172.055,173.3846,33232.0
2022-02-18 12:30:00,187.58,187.68,187.04,187.36,19184.0,173.1999,173.2923,172.7013,172.9968,19184.0
2022-02-18 13:00:00,187.35,187.55,185.82,185.87,27190.0,172.9876,173.1722,171.5748,171.621,27190.0
2022-02-18 13:30:00,185.87,187.4,185.72,187.36,9371.0,171.621,173.0337,171.4825,172.9968,9371.0
2022-02-18 14:00:00,187.25,188.09,187.12,188.05,6516.0,172.8952,173.6708,172.7752,173.6339,6516.0
2022-02-18 14:30:00,188.2,188.2,186.78,187.8,26168.0,173.7724,173.7724,172.4613,173.4031,26168.0
2022-02-18 15:00:00,187.84,187.99,186.7,186.98,17998.0,173.44,173.5785,172.3874,172.6459,17998.0
2022-02-18 15:30:00,186.87,187.41,186.07,186.18,81325.0,172.5444,173.043,171.8057,171.9072,81325.0
2022-02-22 09:30:00,187.52,188.71,185.83,186.44,16578.0,173.1445,174.2433,171.5841,172.1473,16578.0
2022-02-22 10:00:00,186.43,186.43,184.47,185.27,15606.0,172.1381,172.1381,170.3283,171.067,15606.0
2022-02-22 10:30:00,185.22,186.96,185.22,186.0,12622.0,171.0208,172.6275,171.0208,171.741,12622.0
2022-02-22 11:00:00,186.07,186.93,186.0,186.8,7873.0,171.8057,172.5998,171.741,172.4797,7873.0
2022-02-22 11:30:00,186.68,187.63,186.66,187.19,6211.0,172.3689,173.2461,172.3505,172.8398,6211.0
2022-02-22 12:00:00,187.16,187.42,186.52,186.52,4133.0,172.8121,173.0522,172.2212,172.2212,4133.0
2022-02-22 12:30:00,186.46,186.46,185.75,185.95,5794.0,172.1658,172.1658,171.5102,171.6949,5794.0
2022-02-22 13:00:00,185.92,186.64,185.66,186.64,11210.0,171.6672,172.332,171.4271,172.332,11210.0
2022-02-22 13:30:00,186.54,186.67,185.3,185.73,5776.0,172.2397,172.3597,171.0947,171.4917,5776.0
2022-02-22 14:00:00,185.67,186.27,185.3,186.15,10251.0,171.4363,171.9903,171.0947,171.8795,10251.0
2022-02-22 14:30:00,186.27,187.78,186.09,187.73,15032.0,171.9903,173.3846,171.8241,173.3384,15032.0
2022-02-22 15:00:00,187.67,188.17,187.33,187.84,15261.0,173.283,173.7447,172.9691,173.44,15261.0
2022-02-22 15:30:00,187.83,188.19,186.69,186.88,58965.0,173.4308,173.7632,172.3782,172.5536,58965.0
2022-02-23 09:30:00,188.75,189.81,188.51,189.13,18691.0,174.2802,175.259,174.0586,174.6311,18691.0
2022-02-23 10:00:00,189.11,189.34,187.42,187.57,9595.0,174.6126,174.825,173.0522,173.1907,9595.0
2022-02-23 10:30:00,187.45,188.4,187.45,187.91,9939.0,173.0799,173.9571,173.0799,173.5046,9939.0
2022-02-23 11:00:00,187.73,188.25,187.22,188.04,10375.0,173.3384,173.8186,172.8675,173.6247,10375.0
2022-02-23 11:30:00,187.94,188.07,187.35,187.7,6796.0,173.5323,173.6524,172.9876,173.3107,6796.0
2022-02-23 12:00:00,187.65,188.47,187.51,188.44,7619.0,173.2646,174.0217,173.1353,173.994,7619.0
2022-02-23 12:30:00,188.59,188.93,188.27,188.52,16347.0,174.1325,174.4464,173.837,174.0679,16347.0
2022-02-23 13:00:00,188.5,188.65,187.9,188.19,13115.0,174.0494,174.1879,173.4954,173.7632,13115.0
2022-02-23 13:30:00,188.06,189.07,187.95,188.67,11086.0,173.6431,174.5757,173.5416,174.2064,11086.0
2022-02-23 14:00:00,188.71,188.79,187.76,187.76,11176.0,174.2433,174.3172,173.3661,173.3661,11176.0
2022-02-23 14:30:00,187.88,188.39,187.88,188.2,13346.0,173.4769,173.9478,173.4769,173.7724,13346.0
2022-02-23 15:00:00,188.15,188.37,187.53,188.37,21842.0,173.7262,173.9294,173.1538,173.9294,21842.0
2022-02-23 15:30:00,188.28,188.3,187.37,187.39,87369.0,173.8463,173.8647,173.006,173.0245,87369.0
2022-02-24 09:30:00,185.74,186.8,183.58,186.18,41831.0,172.5551,173.5398,170.5484,172.9638,41831.0
2022-02-24 10:00:00,185.84,186.83,184.86,185.34,13952.0,172.648,173.5677,171.7375,172.1834,13952.0
2022-02-24 10:30:00,185.16,186.22,185.11,185.48,13647.0,172.0162,173.001,171.9698,172.3135,13647.0
2022-02-24 11:00:00,185.15,186.68,185.15,186.58,16671.0,172.0069,173.4283,172.0069,173.3354,16671.0
2022-02-24 11:30:00,186.63,186.76,186.21,186.76,10750.0,173.3819,173.5026,172.9917,173.5026,10750.0
2022-02-24 12:00:00,186.77,186.86,185.44,185.64,10550.0,173.5119,173.5955,172.2763,172.4621,10550.0
2022-02-24 12:30:00,185.62,186.47,185.16,186.02,8917.0,172.4436,173.2332,172.0162,172.8152,8917.0
2022-02-24 13:00:00,185.74,186.06,185.57,185.89,10396.0,172.5551,172.8523,172.3971,172.6944,10396.0
2022-02-24 13:30:00,185.92,188.06,185.86,187.66,12800.0,172.7223,174.7104,172.6665,174.3388,12800.0
2022-02-24 14:00:00,187.74,189.74,187.7,189.67,27344.0,174.4131,176.2711,174.3759,176.2061,27344.0
2022-02-24 14:30:00,189.61,190.59,189.47,190.52,41520.0,176.1503,177.0608,176.0203,176.9957,41520.0
2022-02-24 15:00:00,190.5,190.87,190.31,190.31,25563.0,176.9772,177.3209,176.8006,176.8006,25563.0
2022-02-24 15:30:00,190.29,192.7,190.17,192.07,91672.0,176.7821,179.021,176.6706,178.4357,91672.0
2022-02-25 09:30:00,192.28,195.66,192.28,194.78,25661.0,178.6308,181.7709,178.6308,180.9533,25661.0
2022-02-25 10:00:00,194.72,197.0,194.52,196.95,22033.0,180.8976,183.0157,180.7118,182.9693,22033.0
2022-02-25 10:30:00,196.92,198.36,196.46,197.81,39401.0,182.9414,184.2792,182.5141,183.7682,39401.0
2022-02-25 11:00:00,197.97,200.41,197.95,200.07,35991.0,183.9169,186.1837,183.8983,185.8678,35991.0
2022-02-25 11:30:00,200.03,200.65,199.32,200.52,9886.0,185.8307,186.4066,185.1711,186.2859,9886.0
2022-02-25 12:00:00,200.52,201.61,200.49,201.43,14383.0,186.2859,187.2985,186.258,187.1313,14383.0
2022-02-25 12:30:00,201.65,202.0,201.05,201.91,15929.0,187.3357,187.6608,186.7783,187.5772,15929.0
2022-02-25 13:00:00,201.99,202.01,200.54,201.25,18706.0,187.6515,187.6701,186.3045,186.9641,18706.0
2022-02-25 13:30:00,201.38,202.91,201.31,202.41,18125.0,187.0848,188.5062,187.0198,188.0417,18125.0
2022-02-25 14:00:00,202.32,202.56,201.83,202.02,24447.0,187.9581,188.1811,187.5029,187.6794,24447.0
2022-02-25 14:30:00,201.82,201.82,200.99,201.16,12968.0,187.4936,187.4936,186.7225,186.8804,12968.0
2022-02-25 15:00:00,201.04,201.04,199.71,199.72,47958.0,186.769,186.769,185.5334,185.5427,47958.0
2022-02-25 15:30:00,199.72,200.21,198.88,199.88,96736.0,185.5427,185.9979,184.7623,185.6913,96736.0
2022-02-28 09:30:00,198.85,202.48,198.85,202.28,70174.0,184.7344,188.1067,184.7344,187.9209,70174.0
2022-02-28 10:00:00,202.38,204.94,202.15,204.19,62964.0,188.0138,190.3921,187.8002,189.6954,62964.0
2022-02-28 10:30:00,203.98,206.53,203.2,204.7,65557.0,189.5003,191.8693,188.7756,190.1692,65557.0
2022-02-28 11:00:00,204.7,205.11,203.67,204.73,72315.0,190.1692,190.5501,189.2123,190.197,72315.0
2022-02-28 11:30:00,204.88,205.44,202.59,203.53,51656.0,190.3364,190.8566,188.2089,189.0822,51656.0
2022-02-28 12:00:00,203.57,203.69,201.89,202.6,44274.0,189.1194,189.2309,187.5586,188.2182,44274.0
2022-02-28 12:30:00,202.64,203.21,202.24,202.95,38010.0,188.2554,188.7849,187.8838,188.5434,38010.0
2022-02-28 13:00:00,203.02,203.27,202.19,202.28,96021.0,188.6084,188.8407,187.8373,187.9209,96021.0
2022-02-28 13:30:00,202.21,202.9,201.49,202.45,63244.0,187.8559,188.4969,187.187,188.0789,63244.0
2022-02-28 14:00:00,202.49,202.75,200.98,201.66,23510.0,188.116,188.3576,186.7132,187.345,23510.0
2022-02-28 14:30:00,201.88,202.6,201.28,202.38,22046.0,187.5493,188.2182,186.9919,188.0138,22046.0
2022-02-28 15:00:00,202.38,202.93,202.09,202.44,31741.0,188.0138,188.5248,187.7444,188.0696,31741.0
2022-02-28 15:30:00,202.25,204.64,201.8,204.33,128189.0,187.8931,190.1134,187.475,189.8254,128189.0
2022-03-01 09:30:00,204.58,206.64,203.99,204.62,36464.0,190.0577,191.9714,189.5096,190.0948,36464.0
2022-03-01 10:00:00,204.5,205.6,204.11,204.72,12557.0,189.9834,191.0053,189.621,190.1877,12557.0
2022-03-01 10:30:00,205.25,205.25,204.37,204.74,12458.0,190.6801,190.6801,189.8626,190.2063,12458.0
2022-03-01 11:00:00,204.59,205.57,204.55,205.27,16205.0,190.067,190.9774,190.0298,190.6987,16205.0
2022-03-01 11:30:00,205.02,205.16,203.11,203.48,27832.0,190.4664,190.5965,188.692,189.0358,27832.0
2022-03-01 12:00:00,203.81,203.81,202.11,203.49,48986.0,189.3423,189.3423,187.763,189.045,48986.0
2022-03-01 12:30:00,203.49,203.81,202.66,202.86,70448.0,189.045,189.3423,188.274,188.4598,70448.0
2022-03-01 13:00:00,202.76,202.82,201.44,201.59,27980.0,188.3669,188.4226,187.1406,187.2799,27980.0
2022-03-01 13:30:00,201.82,203.41,201.82,202.9,32364.0,187.4936,188.9707,187.4936,188.4969,32364.0
2022-03-01 14:00:00,203.02,203.46,202.58,203.24,32205.0,188.6084,189.0172,188.1996,188.8128,32205.0
2022-03-01 14:30:00,203.3,204.55,203.0,204.01,57918.0,188.8685,190.0298,188.5898,189.5281,57918.0
2022-03-01 15:00:00,204.03,205.17,203.91,203.93,25653.0,189.5467,190.6058,189.4352,189.4538,25653.0
2022-03-01 15:30:00,203.93,204.51,202.86,204.11,130436.0,189.4538,189.9926,188.4598,189.621,130436.0
2022-03-02 09:30:00,204.77,205.74,202.0,203.78,51124.0,190.2342,191.1353,187.6608,189.3145,51124.0
2022-03-02 10:00:00,203.78,207.75,203.54,207.46,33769.0,189.3145,193.0026,189.0915,192.7332,33769.0
2022-03-02 10:30:00,207.39,209.2,206.36,209.03,24782.0,192.6682,194.3497,191.7113,194.1918,24782.0
2022-03-02 11:00:00,209.44,209.59,208.25,208.51,20606.0,194.5727,194.712,193.4672,193.7087,20606.0
2022-03-02 11:30:00,208.51,209.68,208.12,209.45,62261.0,193.7087,194.7956,193.3464,194.582,62261.0
2022-03-02 12:00:00,209.56,209.68,208.5,209.15,18622.0,194.6842,194.7956,193.6994,194.3033,18622.0
2022-03-02 12:30:00,209.02,209.02,208.42,208.77,21000.0,194.1825,194.1825,193.6251,193.9502,21000.0
2022-03-02 13:00:00,208.77,208.83,207.95,207.95,28831.0,193.9502,194.006,193.1885,193.1885,28831.0
2022-03-02 13:30:00,207.91,208.68,207.77,208.43,20777.0,193.1513,193.8666,193.0212,193.6344,20777.0
2022-03-02 14:00:00,208.5,208.64,207.68,208.28,24056.0,193.6994,193.8295,192.9376,193.495,24056.0
2022-03-02 14:30:00,208.31,208.61,207.72,207.89,24730.0,193.5229,193.8016,192.9748,193.1327,24730.0
2022-03-02 15:00:00,207.96,208.6,207.85,208.46,28161.0,193.1977,193.7923,193.0955,193.6622,28161.0
2022-03-02 15:30:00,208.54,209.14,208.32,208.5,138552.0,193.7366,194.294,193.5322,193.6994,138552.0
2022-03-03 09:30:00,208.77,211.44,208.22,210.26,43045.0,193.9502,196.4307,193.4393,195.3345,43045.0
2022-03-03 10:00:00,210.17,211.96,209.98,211.96,21408.0,195.2509,196.9138,195.0743,196.9138,21408.0
2022-03-03 10:30:00,211.58,212.1,209.23,209.39,23971.0,196.5608,197.0439,194.3776,194.5262,23971.0
2022-03-03 11:00:00,209.24,210.44,209.1,210.37,21383.0,194.3869,195.5017,194.2568,195.4367,21383.0
2022-03-03 11:30:00,210.18,210.7,210.12,210.43,20235.0,195.2602,195.7432,195.2044,195.4924,20235.0
2022-03-03 12:00:00,210.48,211.33,210.3,210.83,14602.0,195.5389,196.3285,195.3716,195.864,14602.0
2022-03-03 12:30:00,211.0,212.0,210.97,211.4,20992.0,196.0219,196.951,195.9941,196.3935,20992.0
2022-03-03 13:00:00,211.19,211.32,210.68,211.03,9285.0,196.1985,196.3192,195.7247,196.0498,9285.0
2022-03-03 13:30:00,210.98,211.69,210.76,211.48,26519.0,196.0034,196.663,195.799,196.4679,26519.0
2022-03-03 14:00:00,211.51,212.12,211.18,212.12,30146.0,196.4957,197.0624,196.1892,197.0624,30146.0
2022-03-03 14:30:00,212.11,212.11,210.55,210.59,20743.0,197.0531,197.0531,195.6039,195.641,20743.0
2022-03-03 15:00:00,210.48,211.26,210.07,211.07,15419.0,195.5389,196.2635,195.158,196.087,15419.0
2022-03-03 15:30:00,211.11,211.24,210.54,211.0,82752.0,196.1241,196.2449,195.5946,196.0219,82752.0
2022-03-04 09:30:00,210.87,212.01,209.76,211.96,19888.0,195.9012,196.9602,194.87,196.9138,19888.0
2022-03-04 10:00:00,212.0,212.04,210.95,211.8,6172.0,196.951,196.9881,195.9755,196.7652,6172.0
2022-03-04 10:30:00,211.75,212.56,211.11,212.52,8863.0,196.7187,197.4712,196.1241,197.434,8863.0
2022-03-04 11:00:00,212.51,212.75,212.17,212.45,10629.0,197.4248,197.6477,197.1089,197.369,10629.0
2022-03-04 11:30:00,212.15,212.75,212.15,212.75,28584.0,197.0903,197.6477,197.0903,197.6477,28584.0
2022-03-04 12:00:00,212.44,213.65,212.43,213.53,14448.0,197.3597,198.4838,197.3504,198.3723,14448.0
2022-03-04 12:30:00,213.36,214.31,213.26,214.06,67429.0,198.2144,199.097,198.1215,198.8647,67429.0
2022-03-04 13:00:00,214.36,214.5,213.84,214.31,16286.0,199.1434,199.2735,198.6603,199.097,16286.0
2022-03-04 13:30:00,214.44,214.66,213.84,214.35,32060.0,199.2178,199.4221,198.6603,199.1341,32060.0
2022-03-04 14:00:00,214.4,216.42,214.39,216.03,57915.0,199.1806,201.0572,199.1713,200.6949,57915.0
2022-03-04 14:30:00,216.11,216.26,215.42,215.67,17552.0,200.7692,200.9086,200.1282,200.3604,17552.0
2022-03-04 15:00:00,215.86,217.55,215.83,217.19,33167.0,200.537,202.107,200.5091,201.7725,33167.0
2022-03-04 15:30:00,217.28,218.71,217.18,218.04,128386.0,201.8562,203.1846,201.7632,202.5622,128386.0
2022-03-07 09:30:00,219.57,223.44,219.46,222.91,32921.0,203.9836,207.5789,203.8814,207.0865,32921.0
2022-03-07 10:00:00,222.86,226.35,222.86,226.34,15642.0,207.04,210.2823,207.04,210.273,15642.0
2022-03-07 10:30:00,226.18,228.66,226.18,227.68,11905.0,210.1244,212.4283,210.1244,211.5179,11905.0
2022-03-07 11:00:00,227.37,227.44,225.56,225.95,11885.0,211.2299,211.2949,209.5484,209.9107,11885.0
2022-03-07 11:30:00,225.95,226.17,220.9,221.44,94609.0,209.9107,210.1151,205.2192,205.7208,94609.0
2022-03-07 12:00:00,221.55,221.55,217.11,217.86,60367.0,205.823,205.823,201.6982,202.395,60367.0
2022-03-07 12:30:00,217.83,218.08,216.54,216.82,20407.0,202.3671,202.5994,201.1687,201.4288,20407.0
2022-03-07 13:00:00,217.01,218.83,216.86,218.61,48513.0,201.6053,203.2961,201.466,203.0917,48513.0
2022-03-07 13:30:00,218.63,219.42,217.65,218.22,29684.0,203.1103,203.8442,202.1999,202.7294,29684.0
2022-03-07 14:00:00,218.34,219.38,217.98,218.52,27385.0,202.8409,203.8071,202.5065,203.0081,27385.0
2022-03-07 14:30:00,218.16,219.17,217.98,218.11,29786.0,202.6737,203.612,202.5065,202.6272,29786.0
2022-03-07 15:00:00,218.09,218.49,217.76,218.01,16715.0,202.6087,202.9803,202.3021,202.5343,16715.0
2022-03-07 15:30:00,217.99,219.02,217.68,218.78,93287.0,202.5158,203.4726,202.2278,203.2497,93287.0
2022-03-08 09:30:00,219.11,219.67,215.42,216.37,62425.0,203.5562,204.0765,200.1282,201.0107,62425.0
2022-03-08 10:00:00,216.46,217.32,214.0,216.17,47761.0,201.0944,201.8933,198.809,200.8249,47761.0
2022-03-08 10:30:00,216.23,218.17,216.04,217.35,27421.0,200.8807,202.683,200.7042,201.9212,27421.0
2022-03-08 11:00:00,217.37,217.39,215.67,217.12,18143.0,201.9398,201.9583,200.3604,201.7075,18143.0
2022-03-08 11:30:00,216.44,216.61,215.44,216.27,11171.0,201.0758,201.2337,200.1468,200.9178,11171.0
2022-03-08 12:00:00,216.51,218.08,214.4,215.15,36789.0,201.1408,202.5994,199.1806,199.8774,36789.0
2022-03-08 12:30:00,216.58,216.58,213.33,213.78,35129.0,201.2058,201.2058,198.1865,198.6046,35129.0
2022-03-08 13:00:00,213.92,214.18,211.51,211.77,71754.0,198.7347,198.9762,196.4957,196.7373,71754.0
2022-03-08 13:30:00,211.57,212.59,210.36,211.39,67332.0,196.5515,197.4991,195.4274,196.3843,67332.0
2022-03-08 14:00:00,211.33,213.51,210.92,213.18,43199.0,196.3285,198.3538,195.9476,198.0472,43199.0
2022-03-08 14:30:00,213.63,213.78,212.3,212.5,36138.0,198.4652,198.6046,197.2297,197.4155,36138.0
2022-03-08 15:00:00,212.56,212.61,210.46,210.46,50225.0,197.4712,197.5177,195.5203,195.5203,50225.0
2022-03-08 15:30:00,210.43,211.2,209.29,209.43,114773.0,195.4924,196.2077,194.4333,194.5634,114773.0
2022-03-09 09:30:00,208.55,208.55,203.63,205.56,55722.0,193.7459,193.7459,189.1751,190.9681,55722.0
2022-03-09 10:00:00,205.87,211.86,205.67,211.49,49208.0,191.2561,196.8209,191.0703,196.4772,49208.0
2022-03-09 10:30:00,211.82,212.34,210.39,211.53,21118.0,196.7837,197.2668,195.4552,196.5143,21118.0
2022-03-09 11:00:00,211.56,212.26,211.28,211.94,29923.0,196.5422,197.1925,196.2821,196.8952,29923.0
2022-03-09 11:30:00,212.18,212.59,210.73,211.39,16911.0,197.1182,197.4991,195.7711,196.3843,16911.0
2022-03-09 12:00:00,211.4,212.55,211.35,212.39,17412.0,196.3935,197.4619,196.3471,197.3133,17412.0
2022-03-09 12:30:00,212.39,212.39,209.9,210.53,10240.0,197.3133,197.3133,195.0,195.5853,10240.0
2022-03-09 13:00:00,210.54,210.68,209.83,210.03,13371.0,195.5946,195.7247,194.935,195.1208,13371.0
2022-03-09 13:30:00,209.92,210.27,209.06,209.11,15223.0,195.0186,195.3438,194.2197,194.2661,15223.0
2022-03-09 14:00:00,209.21,210.55,209.2,210.39,17405.0,194.359,195.6039,194.3497,195.4552,17405.0
2022-03-09 14:30:00,210.37,210.48,209.7,209.95,19521.0,195.4367,195.5389,194.8142,195.0465,19521.0
2022-03-09 15:00:00,209.9,210.96,209.76,210.4,28923.0,195.0,195.9848,194.87,195.4645,28923.0
2022-03-09 15:30:00,210.4,210.57,207.64,208.25,171536.0,195.4645,195.6225,192.9005,193.4672,171536.0
2022-03-10 09:30:00,208.43,209.94,207.74,209.93,26969.0,193.6344,195.0372,192.9934,195.0279,26969.0
2022-03-10 10:00:00,210.3,210.66,208.29,208.83,26963.0,195.3716,195.7061,193.5043,194.006,26963.0
2022-03-10 10:30:00,208.66,210.04,208.54,209.44,9235.0,193.8481,195.1301,193.7366,194.5727,9235.0
2022-03-10 11:00:00,209.54,210.04,208.63,208.87,10832.0,194.6656,195.1301,193.8202,194.0431,10832.0
2022-03-10 11:30:00,209.1,209.42,208.0,209.4,8500.0,194.2568,194.5541,193.2349,194.5355,8500.0
2022-03-10 12:00:00,209.86,210.9,209.86,210.83,8149.0,194.9629,195.929,194.9629,195.864,8149.0
2022-03-10 12:30:00,210.75,210.75,209.85,210.24,5492.0,195.7897,195.7897,194.9536,195.3159,5492.0
2022-03-10 13:00:00,210.19,210.88,209.88,210.66,8035.0,195.2694,195.9105,194.9814,195.7061,8035.0
2022-03-10 13:30:00,210.43,210.8,210.23,210.3,9498.0,195.4924,195.8361,195.3066,195.3716,9498.0
2022-03-10 14:00:00,210.28,210.49,209.85,210.18,10036.0,195.3531,195.5481,194.9536,195.2602,10036.0
2022-03-10 14:30:00,210.1,210.22,209.53,210.02,10845.0,195.1858,195.2973,194.6563,195.1115,10845.0
2022-03-10 15:00:00,209.98,210.54,209.84,210.18,16230.0,195.0743,195.5946,194.9443,195.2602,16230.0
2022-03-10 15:30:00,210.24,210.72,209.28,210.67,98645.0,195.3159,195.7618,194.424,195.7154,98645.0
2022-03-11 09:30:00,210.06,213.48,210.06,211.54,12991.0,195.1487,198.3259,195.1487,196.5236,12991.0
2022-03-11 10:00:00,211.28,211.88,209.86,210.09,5346.0,196.2821,196.8395,194.9629,195.1765,5346.0
2022-03-11 10:30:00,210.01,210.27,209.19,209.46,10187.0,195.1022,195.3438,194.3404,194.5913,10187.0
2022-03-11 11:00:00,209.47,209.63,208.68,208.69,5966.0,194.6006,194.7492,193.8666,193.8759,5966.0
2022-03-11 11:30:00,208.81,209.07,208.11,208.13,5926.0,193.9874,194.2289,193.3371,193.3557,5926.0
2022-03-11 12:00:00,208.11,208.66,207.75,208.44,5532.0,193.3371,193.8481,193.0026,193.6437,5532.0
2022-03-11 12:30:00,208.3,208.99,208.28,208.43,8509.0,193.5136,194.1546,193.495,193.6344,8509.0
2022-03-11 13:00:00,208.43,209.44,208.15,209.33,8388.0,193.6344,194.5727,193.3743,194.4705,8388.0
2022-03-11 13:30:00,209.48,209.78,208.61,208.71,5715.0,194.6098,194.8885,193.8016,193.8945,5715.0
2022-03-11 14:00:00,208.75,209.02,208.2,208.51,7034.0,193.9317,194.1825,193.4207,193.7087,7034.0
2022-03-11 14:30:00,208.56,208.72,207.42,207.65,7697.0,193.7551,193.9038,192.6961,192.9097,7697.0
2022-03-11 15:00:00,207.49,208.03,207.11,207.8,9799.0,192.7611,193.2628,192.4081,193.0491,9799.0
2022-03-11 15:30:00,207.72,207.72,205.96,206.14,62243.0,192.9748,192.9748,191.3397,191.5069,62243.0
2022-03-14 09:30:00,206.89,207.19,202.18,203.04,12129.0,192.2037,192.4824,187.828,188.627,12129.0
2022-03-14 10:00:00,202.94,204.51,202.07,203.93,9804.0,188.5341,189.9926,187.7258,189.4538,9804.0
2022-03-14 10:30:00,204.16,204.99,203.92,204.36,12353.0,189.6675,190.4386,189.4445,189.8533,12353.0
2022-03-14 11:00:00,204.52,204.55,202.29,202.29,9289.0,190.0019,190.0298,187.9302,187.9302,9289.0
2022-03-14 11:30:00,202.44,202.79,201.25,201.83,6594.0,188.0696,188.3947,186.9641,187.5029,6594.0
2022-03-14 12:00:00,201.71,202.09,201.28,202.08,10520.0,187.3914,187.7444,186.9919,187.7351,10520.0
2022-03-14 12:30:00,202.03,202.69,202.01,202.53,5630.0,187.6887,188.3018,187.6701,188.1532,5630.0
2022-03-14 13:00:00,202.3,202.86,202.2,202.72,6629.0,187.9395,188.4598,187.8466,188.3297,6629.0
2022-03-14 13:30:00,202.82,202.82,201.34,201.34,5213.0,188.4226,188.4226,187.0477,187.0477,5213.0
2022-03-14 14:00:00,201.43,202.03,201.13,201.15,6930.0,187.1313,187.6887,186.8526,186.8712,6930.0
2022-03-14 14:30:00,201.23,201.82,201.11,201.82,6951.0,186.9455,187.4936,186.834,187.4936,6951.0
2022-03-14 15:00:00,201.74,202.06,201.35,202.05,13065.0,187.4193,187.7166,187.057,187.7073,13065.0
2022-03-14 15:30:00,202.01,202.14,201.03,201.93,61538.0,187.6701,187.7909,186.7597,187.5958,61538.0
2022-03-15 09:30:00,203.36,203.36,200.18,201.07,17037.0,188.9243,188.9243,185.97,186.7968,17037.0
2022-03-15 10:00:00,201.32,201.45,200.39,200.67,11988.0,187.0291,187.1499,186.1651,186.4252,11988.0
2022-03-15 10:30:00,201.32,201.32,199.65,200.28,8987.0,187.0291,187.0291,185.4776,186.0629,8987.0
2022-03-15 11:00:00,199.97,200.06,198.77,198.83,25596.0,185.7749,185.8585,184.6601,184.7158,25596.0
2022-03-15 11:30:00,198.74,200.0,198.19,199.38,19848.0,184.6322,185.8028,184.1213,185.2268,19848.0
2022-03-15 12:00:00,199.5,201.17,199.41,200.74,4348.0,185.3383,186.8897,185.2547,186.4903,4348.0
2022-03-15 12:30:00,200.89,200.89,200.02,200.46,4420.0,186.6296,186.6296,185.8214,186.2301,4420.0
2022-03-15 13:00:00,200.38,200.66,200.09,200.09,3314.0,186.1558,186.4159,185.8864,185.8864,3314.0
2022-03-15 13:30:00,200.02,201.55,200.02,201.45,3806.0,185.8214,187.2428,185.8214,187.1499,3806.0
2022-03-15 14:00:00,201.46,201.48,200.26,200.36,5996.0,187.1591,187.1777,186.0443,186.1372,5996.0
2022-03-15 14:30:00,200.5,201.1,200.27,201.0,5776.0,186.2673,186.8247,186.0536,186.7318,5776.0
2022-03-15 15:00:00,201.01,202.36,201.01,202.12,12439.0,186.7411,187.9953,186.7411,187.7723,12439.0
2022-03-15 15:30:00,202.12,202.91,201.6,202.5,67168.0,187.7723,188.5062,187.2892,188.1253,67168.0
2022-03-16 09:30:00,196.98,200.08,196.85,197.61,31283.0,182.9972,185.8771,182.8764,183.5824,31283.0
2022-03-16 10:00:00,197.59,197.8,192.27,192.39,28962.0,183.5639,183.759,178.6215,178.733,28962.0
2022-03-16 10:30:00,192.29,193.32,189.76,193.17,40124.0,178.6401,179.597,176.2897,179.4576,40124.0
2022-03-16 11:00:00,193.14,193.6,192.46,192.64,19543.0,179.4298,179.8571,178.798,178.9652,19543.0
2022-03-16 11:30:00,192.77,193.07,191.92,192.46,13243.0,179.086,179.3647,178.2964,178.798,13243.0
2022-03-16 12:00:00,192.45,193.79,192.19,193.63,18017.0,178.7887,180.0336,178.5472,179.885,18017.0
2022-03-16 12:30:00,193.45,194.19,193.0,193.59,8081.0,179.7177,180.4052,179.2997,179.8478,8081.0
2022-03-16 13:00:00,193.89,194.73,193.8,193.8,7095.0,180.1265,180.9069,180.0429,180.0429,7095.0
2022-03-16 13:30:00,193.66,194.98,193.66,194.12,10554.0,179.9128,181.1391,179.9128,180.3402,10554.0
2022-03-16 14:00:00,194.27,194.44,193.0,193.0,19393.0,180.4795,180.6375,179.2997,179.2997,19393.0
2022-03-16 14:30:00,193.08,193.99,192.03,192.74,12357.0,179.374,180.2194,178.3985,179.0581,12357.0
2022-03-16 15:00:00,192.97,193.67,192.73,193.55,14299.0,179.2718,179.9221,179.0489,179.8106,14299.0
2022-03-16 15:30:00,193.51,194.48,192.93,194.46,47940.0,179.7735,180.6746,179.2347,180.6561,47940.0
2022-03-17 09:30:00,197.86,199.55,195.91,196.21,32221.0,183.8147,185.3847,182.0031,182.2818,32221.0
2022-03-17 10:00:00,196.46,198.32,196.46,197.27,11631.0,182.5141,184.242,182.5141,183.2666,11631.0
2022-03-17 10:30:00,197.24,199.4,196.15,199.25,36107.0,183.2387,185.2454,182.2261,185.106,36107.0
2022-03-17 11:00:00,199.26,199.56,198.38,198.85,13881.0,185.1153,185.394,184.2978,184.7344,13881.0
2022-03-17 11:30:00,198.83,200.23,198.38,199.79,8250.0,184.7158,186.0165,184.2978,185.6077,8250.0
2022-03-17 12:00:00,199.57,199.57,198.64,198.89,7406.0,185.4033,185.4033,184.5393,184.7716,7406.0
2022-03-17 12:30:00,199.0,199.14,198.26,198.41,7791.0,184.8738,185.0038,184.1863,184.3257,7791.0
2022-03-17 13:00:00,198.11,198.28,197.19,197.68,13088.0,184.047,184.2049,183.1923,183.6475,13088.0
2022-03-17 13:30:00,197.71,198.08,197.27,197.59,13151.0,183.6753,184.0191,183.2666,183.5639,13151.0
2022-03-17 14:00:00,197.68,197.68,196.56,196.68,7356.0,183.6475,183.6475,182.607,182.7185,7356.0
2022-03-17 14:30:00,196.76,197.12,196.53,196.84,8279.0,182.7928,183.1272,182.5791,182.8671,8279.0
2022-03-17 15:00:00,196.79,196.98,195.96,196.45,15686.0,182.8207,182.9972,182.0496,182.5048,15686.0
2022-03-17 15:30:00,196.46,197.35,196.25,197.34,59368.0,182.5141,183.3409,182.319,183.3316,59368.0
2022-03-18 09:30:00,197.0,197.91,193.78,195.1,43090.0,183.0157,183.8612,180.0243,181.2506,43090.0
2022-03-18 10:00:00,195.59,196.15,193.81,194.75,5815.0,181.7058,182.2261,180.0522,180.9255,5815.0
2022-03-18 10:30:00,194.7,195.09,193.77,193.87,11839.0,180.879,181.2413,180.015,180.1079,11839.0
2022-03-18 11:00:00,193.81,194.03,192.9,193.07,8994.0,180.0522,180.2566,179.2068,179.3647,8994.0
2022-03-18 11:30:00,192.9,193.56,191.92,192.08,8835.0,179.2068,179.8199,178.2964,178.445,8835.0
2022-03-18 12:00:00,191.93,192.65,191.49,191.88,13666.0,178.3056,178.9745,177.8969,178.2592,13666.0
2022-03-18 12:30:00,191.98,192.86,191.72,192.06,22758.0,178.3521,179.1696,178.1106,178.4264,22758.0
2022-03-18 13:00:00,192.11,192.42,191.83,192.28,21002.0,178.4729,178.7609,178.2127,178.6308,21002.0
2022-03-18 13:30:00,192.33,193.4,192.22,192.95,20047.0,178.6773,179.6713,178.5751,179.2532,20047.0
2022-03-18 14:00:00,193.22,193.29,192.68,192.72,10335.0,179.5041,179.5691,179.0024,179.0396,10335.0
2022-03-18 14:30:00,192.74,192.88,192.05,192.42,24153.0,179.0581,179.1882,178.4171,178.7609,24153.0
2022-03-18 15:00:00,192.52,193.41,192.22,193.41,23815.0,178.8538,179.6806,178.5751,179.6806,23815.0
2022-03-18 15:30:00,193.5,193.98,192.74,193.69,141564.0,179.7642,180.2101,179.0581,179.9407,141564.0
2022-03-21 09:30:00,195.91,200.31,195.03,199.34,23082.0,182.0031,186.0908,181.1856,185.1896,23082.0
2022-03-21 10:00:00,199.17,201.69,198.42,201.16,12173.0,185.0317,187.3728,184.3349,186.8804,12173.0
2022-03-21 10:30:00,201.25,201.73,200.35,200.64,10634.0,186.9641,187.41,186.1279,186.3974,10634.0
2022-03-21 11:00:00,200.55,201.07,199.99,199.99,5618.0,186.3137,186.7968,185.7935,185.7935,5618.0
2022-03-21 11:30:00,200.12,200.5,199.71,200.0,10410.0,185.9143,186.2673,185.5334,185.8028,10410.0
2022-03-21 12:00:00,200.06,200.95,200.06,200.47,4685.0,185.8585,186.6854,185.8585,186.2394,4685.0
2022-03-21 12:30:00,200.14,200.28,198.84,199.76,17454.0,185.9329,186.0629,184.7251,185.5798,17454.0
2022-03-21 13:00:00,199.63,200.45,199.62,200.16,9186.0,185.4591,186.2208,185.4498,185.9514,9186.0
2022-03-21 13:30:00,200.14,201.67,200.08,201.67,15212.0,185.9329,187.3542,185.8771,187.3542,15212.0
2022-03-21 14:00:00,201.53,201.53,200.32,200.73,7329.0,187.2242,187.2242,186.1001,186.481,7329.0
2022-03-21 14:30:00,200.84,200.85,198.93,199.08,20326.0,186.5832,186.5925,184.8087,184.9481,20326.0
2022-03-21 15:00:00,199.13,200.77,199.0,200.67,9272.0,184.9945,186.5181,184.8738,186.4252,9272.0
2022-03-21 15:30:00,200.57,200.84,200.14,200.67,30732.0,186.3323,186.5832,185.9329,186.4252,30732.0
2022-03-22 09:30:00,200.91,201.46,199.35,200.5,7841.0,186.6482,187.1591,185.1989,186.2673,7841.0
2022-03-22 10:00:00,201.02,201.07,198.96,199.06,5732.0,186.7504,186.7968,184.8366,184.9295,5732.0
2022-03-22 10:30:00,199.16,199.31,198.25,198.7,13311.0,185.0224,185.1618,184.177,184.5951,13311.0
2022-03-22 11:00:00,199.09,199.71,198.87,199.71,4947.0,184.9574,185.5334,184.753,185.5334,4947.0
2022-03-22 11:30:00,199.42,200.09,199.17,199.77,7676.0,185.264,185.8864,185.0317,185.5891,7676.0
2022-03-22 12:00:00,199.56,201.04,199.56,201.03,4616.0,185.394,186.769,185.394,186.7597,4616.0
2022-03-22 12:30:00,200.85,201.65,200.6,201.65,4142.0,186.5925,187.3357,186.3602,187.3357,4142.0
2022-03-22 13:00:00,201.52,202.23,201.52,201.79,4620.0,187.2149,187.8745,187.2149,187.4657,4620.0
2022-03-22 13:30:00,201.77,202.23,201.48,201.48,4418.0,187.4471,187.8745,187.1777,187.1777,4418.0
2022-03-22 14:00:00,201.62,201.76,200.77,200.77,5259.0,187.3078,187.4379,186.5181,186.5181,5259.0
2022-03-22 14:30:00,200.77,201.06,200.47,200.79,6087.0,186.5181,186.7875,186.2394,186.5367,6087.0
2022-03-22 15:00:00,200.6,201.38,200.39,200.92,15219.0,186.3602,187.0848,186.1651,186.6575,15219.0
2022-03-22 15:30:00,200.92,201.96,200.76,201.04,51586.0,186.6575,187.6237,186.5088,186.769,51586.0
2022-03-23 09:30:00,201.97,204.14,201.59,203.51,20138.0,187.6329,189.6489,187.2799,189.0636,20138.0
2022-03-23 10:00:00,203.17,204.46,203.17,204.45,8379.0,188.7478,189.9462,188.7478,189.9369,8379.0
2022-03-23 10:30:00,204.58,204.98,203.74,204.15,6566.0,190.0577,190.4293,189.2773,189.6582,6566.0
2022-03-23 11:00:00,204.26,204.52,204.03,204.23,5569.0,189.7604,190.0019,189.5467,189.7325,5569.0
2022-03-23 11:30:00,204.34,204.34,202.42,202.75,7546.0,189.8347,189.8347,188.051,188.3576,7546.0
2022-03-23 12:00:00,202.54,202.54,201.77,202.21,6690.0,188.1625,188.1625,187.4471,187.8559,6690.0
2022-03-23 12:30:00,202.26,202.7,202.03,202.7,3149.0,187.9024,188.3111,187.6887,188.3111,3149.0
2022-03-23 13:00:00,202.71,203.08,202.71,202.76,4466.0,188.3204,188.6642,188.3204,188.3669,4466.0
2022-03-23 13:30:00,202.66,203.46,202.55,203.46,4073.0,188.274,189.0172,188.1718,189.0172,4073.0
2022-03-23 14:00:00,203.73,204.08,203.34,204.02,7452.0,189.268,189.5932,188.9057,189.5374,7452.0
2022-03-23 14:30:00,203.83,203.83,203.05,203.52,4806.0,189.3609,189.3609,188.6363,189.0729,4806.0
2022-03-23 15:00:00,203.48,203.78,203.28,203.38,9736.0,189.0358,189.3145,188.85,188.9429,9736.0
2022-03-23 15:30:00,203.37,203.37,202.77,203.04,22533.0,188.9336,188.9336,188.3762,188.627,22533.0
2022-03-24 09:30:00,202.89,204.84,202.89,204.78,7638.0,188.4876,190.2992,188.4876,190.2435,7638.0
2022-03-24 10:00:00,204.68,205.99,204.56,205.52,5289.0,190.1506,191.3676,190.0391,190.9309,5289.0
2022-03-24 10:30:00,205.5,206.2,203.75,204.87,7253.0,190.9124,191.5627,189.2866,190.3271,7253.0
2022-03-24 11:00:00,205.04,205.04,203.88,203.88,7042.0,190.485,190.485,189.4074,189.4074,7042.0
2022-03-24 11:30:00,203.92,204.53,203.59,204.48,3416.0,189.4445,190.0112,189.1379,189.9648,3416.0
2022-03-24 12:00:00,204.49,204.58,202.69,202.81,4536.0,189.9741,190.0577,188.3018,188.4133,4536.0
2022-03-24 12:30:00,203.13,203.13,202.56,202.67,3371.0,188.7106,188.7106,188.1811,188.2833,3371.0
2022-03-24 13:00:00,202.83,203.16,202.64,202.97,3174.0,188.4319,188.7385,188.2554,188.562,3174.0
2022-03-24 13:30:00,202.9,203.43,202.9,202.91,2388.0,188.4969,188.9893,188.4969,188.5062,2388.0
2022-03-24 14:00:00,202.89,202.89,202.5,202.64,2084.0,188.4876,188.4876,188.1253,188.2554,2084.0
2022-03-24 14:30:00,202.77,202.78,202.41,202.6,2125.0,188.3762,188.3854,188.0417,188.2182,2125.0
2022-03-24 15:00:00,202.53,203.35,202.4,203.3,8208.0,188.1532,188.915,188.0324,188.8685,8208.0
2022-03-24 15:30:00,203.31,203.66,203.07,203.66,23724.0,188.8778,189.203,188.6549,189.203,23724.0
2022-03-25 09:30:00,203.54,205.15,202.7,204.99,6404.0,189.0915,190.5872,188.3111,190.4386,6404.0
2022-03-25 10:00:00,204.93,207.33,204.93,206.75,7884.0,190.3828,192.6125,190.3828,192.0736,7884.0
2022-03-25 10:30:00,206.37,206.77,205.13,206.25,6574.0,191.7206,192.0922,190.5686,191.6091,6574.0
2022-03-25 11:00:00,206.2,206.62,205.43,206.48,7043.0,191.5627,191.9529,190.8473,191.8228,7043.0
2022-03-25 11:30:00,206.47,206.62,205.66,205.74,5000.0,191.8135,191.9529,191.061,191.1353,5000.0
2022-03-25 12:00:00,205.86,206.08,205.51,205.52,2633.0,191.2468,191.4512,190.9217,190.9309,2633.0
2022-03-25 12:30:00,205.89,206.19,205.46,205.67,3083.0,191.2747,191.5534,190.8752,191.0703,3083.0
2022-03-25 13:00:00,205.67,205.91,204.79,205.91,12663.0,191.0703,191.2933,190.2528,191.2933,12663.0
2022-03-25 13:30:00,205.95,205.98,205.45,205.65,2432.0,191.3304,191.3583,190.8659,191.0517,2432.0
2022-03-25 14:00:00,205.73,206.45,205.45,206.21,5317.0,191.126,191.7949,190.8659,191.572,5317.0
2022-03-25 14:30:00,206.29,206.3,205.81,205.91,4048.0,191.6463,191.6556,191.2004,191.2933,4048.0
2022-03-25 15:00:00,206.01,206.01,205.33,205.42,4591.0,191.3862,191.3862,190.7544,190.838,4591.0
2022-03-25 15:30:00,205.44,206.18,204.9,206.04,43254.0,190.8566,191.5441,190.355,191.414,43254.0
2022-03-28 09:30:00,204.75,205.91,200.89,201.03,26769.0,190.2156,191.2933,186.6296,186.7597,26769.0
2022-03-28 10:00:00,201.38,201.84,200.5,201.12,17960.0,187.0848,187.5122,186.2673,186.8433,17960.0
2022-03-28 10:30:00,201.31,201.98,201.05,201.54,7799.0,187.0198,187.6422,186.7783,187.2335,7799.0
2022-03-28 11:00:00,201.6,202.03,200.05,200.5,11285.0,187.2892,187.6887,185.8492,186.2673,11285.0
2022-03-28 11:30:00,200.65,201.16,200.45,200.68,5740.0,186.4066,186.8804,186.2208,186.4345,5740.0
2022-03-28 12:00:00,200.45,200.99,200.33,200.8,4236.0,186.2208,186.7225,186.1094,186.546,4236.0
2022-03-28 12:30:00,200.95,201.58,200.85,201.58,3064.0,186.6854,187.2706,186.5925,187.2706,3064.0
2022-03-28 13:00:00,202.07,202.07,201.19,201.34,2612.0,187.7258,187.7258,186.9083,187.0477,2612.0
2022-03-28 13:30:00,201.3,201.48,201.11,201.12,3978.0,187.0105,187.1777,186.834,186.8433,3978.0
2022-03-28 14:00:00,200.82,201.02,200.27,200.5,2679.0,186.5646,186.7504,186.0536,186.2673,2679.0
2022-03-28 14:30:00,200.61,201.27,200.52,200.54,7901.0,186.3695,186.9826,186.2859,186.3045,7901.0
2022-03-28 15:00:00,200.38,200.54,199.36,199.43,10731.0,186.1558,186.3045,185.2082,185.2733,10731.0
2022-03-28 15:30:00,199.36,200.49,198.6,200.34,80408.0,185.2082,186.258,184.5022,186.1187,80408.0
2022-03-29 09:30:00,196.77,198.62,195.24,197.12,22018.0,182.8021,184.5208,181.3807,183.1272,22018.0
2022-03-29 10:00:00,197.08,198.74,196.93,197.95,10883.0,183.0901,184.6322,182.9507,183.8983,10883.0
2022-03-29 10:30:00,197.9,199.27,197.9,198.68,8723.0,183.8519,185.1246,183.8519,184.5765,8723.0
2022-03-29 11:00:00,198.88,199.23,198.06,198.06,5304.0,184.7623,185.0874,184.0005,184.0005,5304.0
2022-03-29 11:30:00,198.32,199.13,198.22,198.92,7961.0,184.242,184.9945,184.1491,184.7995,7961.0
2022-03-29 12:00:00,199.0,199.08,197.48,198.46,8069.0,184.8738,184.9481,183.4617,184.3721,8069.0
2022-03-29 12:30:00,198.47,198.74,198.13,198.61,9599.0,184.3814,184.6322,184.0655,184.5115,9599.0
2022-03-29 13:00:00,198.67,199.26,198.08,198.91,5725.0,184.5672,185.1153,184.0191,184.7902,5725.0
2022-03-29 13:30:00,198.87,199.95,198.6,199.95,4583.0,184.753,185.7563,184.5022,185.7563,4583.0
2022-03-29 14:00:00,199.83,200.11,199.01,200.11,8296.0,185.6449,185.905,184.8831,185.905,8296.0
2022-03-29 14:30:00,200.26,200.95,199.72,200.9,10392.0,186.0443,186.6854,185.5427,186.6389,10392.0
2022-03-29 15:00:00,201.0,202.06,201.0,201.61,6802.0,186.7318,187.7166,186.7318,187.2985,6802.0
2022-03-29 15:30:00,201.56,202.5,201.47,202.41,43187.0,187.2521,188.1253,187.1684,188.0417,43187.0
2022-03-30 09:30:00,203.05,205.68,203.05,204.61,12308.0,188.6363,191.0796,188.6363,190.0855,12308.0
2022-03-30 10:00:00,204.7,206.47,204.5,205.02,18344.0,190.1692,191.8135,189.9834,190.4664,18344.0
2022-03-30 10:30:00,204.69,205.22,204.12,205.22,6257.0,190.1599,190.6522,189.6303,190.6522,6257.0
2022-03-30 11:00:00,205.22,205.22,204.39,204.45,6511.0,190.6522,190.6522,189.8812,189.9369,6511.0
2022-03-30 11:30:00,204.44,204.5,203.94,204.5,2794.0,189.9276,189.9834,189.4631,189.9834,2794.0
2022-03-30 12:00:00,204.3,204.3,201.61,201.61,11601.0,189.7975,189.7975,187.2985,187.2985,11601.0
2022-03-30 12:30:00,201.65,201.98,201.05,201.05,15562.0,187.3357,187.6422,186.7783,186.7783,15562.0
2022-03-30 13:00:00,200.93,201.3,200.69,201.11,6840.0,186.6668,187.0105,186.4438,186.834,6840.0
2022-03-30 13:30:00,200.7,202.07,200.61,202.03,4684.0,186.4531,187.7258,186.3695,187.6887,4684.0
2022-03-30 14:00:00,202.04,202.99,202.04,202.99,12827.0,187.698,188.5805,187.698,188.5805,12827.0
2022-03-30 14:30:00,203.0,203.0,201.82,202.35,8059.0,188.5898,188.5898,187.4936,187.986,8059.0
2022-03-30 15:00:00,202.44,202.69,202.11,202.17,7595.0,188.0696,188.3018,187.763,187.8187,7595.0
2022-03-30 15:30:00,202.17,203.42,202.17,203.35,40169.0,187.8187,188.98,187.8187,188.915,40169.0
2022-03-31 09:30:00,203.07,204.71,203.01,203.01,15558.0,188.6549,190.1784,188.5991,188.5991,15558.0
2022-03-31 10:00:00,203.08,203.31,201.51,201.59,6695.0,188.6642,188.8778,187.2056,187.2799,6695.0
2022-03-31 10:30:00,201.59,202.05,201.35,201.65,11083.0,187.2799,187.7073,187.057,187.3357,11083.0
2022-03-31 11:00:00,201.91,202.62,201.59,202.62,13248.0,187.5772,188.2368,187.2799,188.2368,13248.0
2022-03-31 11:30:00,202.61,202.88,201.97,202.48,14583.0,188.2275,188.4783,187.6329,188.1067,14583.0
2022-03-31 12:00:00,202.5,202.91,201.86,201.97,27753.0,188.1253,188.5062,187.5308,187.6329,27753.0
2022-03-31 12:30:00,202.11,202.78,201.82,202.41,7242.0,187.763,188.3854,187.4936,188.0417,7242.0
2022-03-31 13:00:00,202.26,202.27,201.59,201.89,4688.0,187.9024,187.9117,187.2799,187.5586,4688.0
2022-03-31 13:30:00,202.09,202.51,201.88,202.23,7194.0,187.7444,188.1346,187.5493,187.8745,7194.0
2022-03-31 14:00:00,202.14,202.25,200.85,200.94,4935.0,187.7909,187.8931,186.5925,186.6761,4935.0
2022-03-31 14:30:00,201.0,201.35,200.28,200.36,5197.0,186.7318,187.057,186.0629,186.1372,5197.0
2022-03-31 15:00:00,200.48,200.91,200.33,200.6,7330.0,186.2487,186.6482,186.1094,186.3602,7330.0
2022-03-31 15:30:00,200.73,200.88,199.4,199.5,56015.0,186.481,186.6203,185.2454,185.3383,56015.0
2022-04-01 09:30:00,199.63,201.2,199.06,200.67,23151.0,185.4591,186.9176,184.9295,186.4252,23151.0
2022-04-01 10:00:00,201.11,201.71,199.97,199.98,7779.0,186.834,187.3914,185.7749,185.7842,7779.0
2022-04-01 10:30:00,199.78,201.33,199.71,200.58,7293.0,185.5984,187.0384,185.5334,186.3416,7293.0
2022-04-01 11:00:00,200.53,201.84,200.46,201.36,12749.0,186.2952,187.5122,186.2301,187.0662,12749.0
2022-04-01 11:30:00,201.22,201.4,199.62,200.55,6610.0,186.9362,187.1034,185.4498,186.3137,6610.0
2022-04-01 12:00:00,200.56,200.72,200.34,200.47,7528.0,186.323,186.4717,186.1187,186.2394,7528.0
2022-04-01 12:30:00,200.41,201.36,200.23,201.32,10175.0,186.1837,187.0662,186.0165,187.0291,10175.0
2022-04-01 13:00:00,201.32,201.5,200.95,201.09,11168.0,187.0291,187.1963,186.6854,186.8154,11168.0
2022-04-01 13:30:00,201.1,201.69,200.98,201.69,5803.0,186.8247,187.3728,186.7132,187.3728,5803.0
2022-04-01 14:00:00,202.04,202.24,201.63,201.88,8608.0,187.698,187.8838,187.3171,187.5493,8608.0
2022-04-01 14:30:00,202.01,202.19,201.66,201.85,7553.0,187.6701,187.8373,187.345,187.5215,7553.0
2022-04-01 15:00:00,201.87,202.22,201.23,201.53,15577.0,187.54,187.8652,186.9455,187.2242,15577.0
2022-04-01 15:30:00,201.64,202.79,201.46,202.67,42191.0,187.3264,188.3947,187.1591,188.2833,42191.0
2022-04-04 09:30:00,202.95,202.95,199.63,199.63,18009.0,188.5434,188.5434,185.4591,185.4591,18009.0
2022-04-04 10:00:00,199.62,199.62,197.58,198.67,10226.0,185.4498,185.4498,183.5546,184.5672,10226.0
2022-04-04 10:30:00,198.8,199.79,198.0,198.62,40500.0,184.688,185.6077,183.9448,184.5208,40500.0
2022-04-04 11:00:00,198.84,199.04,198.28,198.39,9784.0,184.7251,184.9109,184.2049,184.3071,9784.0
2022-04-04 11:30:00,198.44,199.42,198.35,199.35,5625.0,184.3535,185.264,184.2699,185.1989,5625.0
2022-04-04 12:00:00,199.17,199.88,199.08,199.09,11116.0,185.0317,185.6913,184.9481,184.9574,11116.0
2022-04-04 12:30:00,199.06,199.18,198.77,198.77,4087.0,184.9295,185.041,184.6601,184.6601,4087.0
2022-04-04 13:00:00,198.77,198.77,197.86,198.18,9933.0,184.6601,184.6601,183.8147,184.112,9933.0
2022-04-04 13:30:00,198.28,198.92,198.27,198.92,5342.0,184.2049,184.7995,184.1956,184.7995,5342.0
2022-04-04 14:00:00,198.92,199.0,198.78,198.92,14396.0,184.7995,184.8738,184.6694,184.7995,14396.0
2022-04-04 14:30:00,198.78,198.99,198.73,198.97,10278.0,184.6694,184.8645,184.6229,184.8459,10278.0
2022-04-04 15:00:00,198.99,201.28,198.91,201.13,16975.0,184.8645,186.9919,184.7902,186.8526,16975.0
2022-04-04 15:30:00,201.11,202.29,200.93,201.87,55670.0,186.834,187.9302,186.6668,187.54,55670.0
2022-04-05 09:30:00,201.99,204.63,201.57,204.16,13939.0,187.6515,190.1041,187.2613,189.6675,13939.0
2022-04-05 10:00:00,204.36,204.55,200.91,201.62,13008.0,189.8533,190.0298,186.6482,187.3078,13008.0
2022-04-05 10:30:00,201.43,203.28,201.43,203.28,12583.0,187.1313,188.85,187.1313,188.85,12583.0
2022-04-05 11:00:00,203.51,204.21,202.9,203.28,9203.0,189.0636,189.7139,188.4969,188.85,9203.0
2022-04-05 11:30:00,203.62,204.35,202.76,202.76,7231.0,189.1658,189.844,188.3669,188.3669,7231.0
2022-04-05 12:00:00,202.79,202.8,201.2,201.78,10836.0,188.3947,188.404,186.9176,187.4564,10836.0
2022-04-05 12:30:00,202.2,202.4,201.42,201.69,8318.0,187.8466,188.0324,187.122,187.3728,8318.0
2022-04-05 13:00:00,201.68,202.64,201.37,202.47,6452.0,187.3635,188.2554,187.0755,188.0975,6452.0
2022-04-05 13:30:00,202.66,203.59,202.57,202.57,4336.0,188.274,189.1379,188.1904,188.1904,4336.0
2022-04-05 14:00:00,202.64,202.76,201.95,202.37,4564.0,188.2554,188.3669,187.6144,188.0046,4564.0
2022-04-05 14:30:00,202.26,202.26,201.61,201.85,8634.0,187.9024,187.9024,187.2985,187.5215,8634.0
2022-04-05 15:00:00,201.91,202.26,201.72,202.06,4874.0,187.5772,187.9024,187.4007,187.7166,4874.0
2022-04-05 15:30:00,202.11,202.17,201.05,201.09,44977.0,187.763,187.8187,186.7783,186.8154,44977.0
2022-04-06 09:30:00,201.56,203.26,200.76,203.02,17196.0,187.2521,188.8314,186.5088,188.6084,17196.0
2022-04-06 10:00:00,203.01,203.43,201.52,201.92,7934.0,188.5991,188.9893,187.2149,187.5865,7934.0
2022-04-06 10:30:00,201.85,202.54,201.16,201.8,12289.0,187.5215,188.1625,186.8804,187.475,12289.0
2022-04-06 11:00:00,201.82,204.12,201.81,203.46,17075.0,187.4936,189.6303,187.4843,189.0172,17075.0
2022-04-06 11:30:00,203.73,204.19,203.12,204.19,5020.0,189.268,189.6954,188.7013,189.6954,5020.0
2022-04-06 12:00:00,204.24,204.81,204.01,204.11,3223.0,189.7418,190.2713,189.5281,189.621,3223.0
2022-04-06 12:30:00,203.93,204.76,203.93,204.76,2967.0,189.4538,190.2249,189.4538,190.2249,2967.0
2022-04-06 13:00:00,204.93,204.93,203.78,204.3,7940.0,190.3828,190.3828,189.3145,189.7975,7940.0
2022-04-06 13:30:00,204.46,204.46,203.08,203.41,10568.0,189.9462,189.9462,188.6642,188.9707,10568.0
2022-04-06 14:00:00,203.42,203.77,202.29,203.4,35312.0,188.98,189.3052,187.9302,188.9614,35312.0
2022-04-06 14:30:00,203.65,204.24,203.36,204.08,45935.0,189.1937,189.7418,188.9243,189.5932,45935.0
2022-04-06 15:00:00,204.08,204.19,201.74,201.84,38082.0,189.5932,189.6954,187.4193,187.5122,38082.0
2022-04-06 15:30:00,201.7,202.25,201.35,201.97,35843.0,187.3821,187.8931,187.057,187.6329,35843.0
2022-04-07 09:30:00,202.22,203.12,200.51,202.03,50142.0,187.8652,188.7013,186.2766,187.6887,50142.0
2022-04-07 10:00:00,201.75,202.96,201.16,202.35,170096.0,187.4286,188.5527,186.8804,187.986,170096.0
2022-04-07 10:30:00,202.3,203.91,202.3,203.64,12158.0,187.9395,189.4352,187.9395,189.1844,12158.0
2022-04-07 11:00:00,203.86,204.69,202.87,204.52,7152.0,189.3888,190.1599,188.4691,190.0019,7152.0
2022-04-07 11:30:00,204.72,205.23,204.42,205.23,8960.0,190.1877,190.6615,189.909,190.6615,8960.0
2022-04-07 12:00:00,205.34,206.67,205.27,206.08,30786.0,190.7637,191.9993,190.6987,191.4512,30786.0
2022-04-07 12:30:00,206.27,206.75,206.26,206.75,6378.0,191.6277,192.0736,191.6184,192.0736,6378.0
2022-04-07 13:00:00,206.86,207.53,206.71,206.93,3600.0,192.1758,192.7983,192.0365,192.2409,3600.0
2022-04-07 13:30:00,206.96,208.24,206.91,208.22,6446.0,192.2687,193.4579,192.2223,193.4393,6446.0
2022-04-07 14:00:00,207.95,208.12,207.63,207.74,3901.0,193.1885,193.3464,192.8912,192.9934,3901.0
2022-04-07 14:30:00,207.75,208.04,207.52,207.85,6963.0,193.0026,193.2721,192.789,193.0955,6963.0
2022-04-07 15:00:00,207.69,208.13,207.55,207.75,8360.0,192.9469,193.3557,192.8168,193.0026,8360.0
2022-04-07 15:30:00,207.89,208.74,207.78,208.03,71782.0,193.1327,193.9224,193.0305,193.2628,71782.0
2022-04-08 09:30:00,208.69,210.01,207.61,210.01,25280.0,193.8759,195.1022,192.8726,195.1022,25280.0
2022-04-08 10:00:00,210.45,211.0,207.33,207.62,10408.0,195.511,196.0219,192.6125,192.8819,10408.0
2022-04-08 10:30:00,207.92,209.66,207.92,209.58,8760.0,193.1606,194.7771,193.1606,194.7027,8760.0
2022-04-08 11:00:00,209.66,209.66,208.67,209.34,8432.0,194.7771,194.7771,193.8573,194.4798,8432.0
2022-04-08 11:30:00,209.45,209.52,208.08,208.28,4340.0,194.582,194.647,193.3092,193.495,4340.0
2022-04-08 12:00:00,207.98,208.52,206.83,206.98,19342.0,193.2163,193.718,192.148,192.2873,19342.0
2022-04-08 12:30:00,207.39,207.41,205.54,205.54,6868.0,192.6682,192.6868,190.9495,190.9495,6868.0
2022-04-08 13:00:00,205.53,207.61,205.11,207.51,15048.0,190.9402,192.8726,190.5501,192.7797,15048.0
2022-04-08 13:30:00,207.6,207.76,205.84,205.84,7498.0,192.8633,193.0119,191.2282,191.2282,7498.0
2022-04-08 14:00:00,205.94,206.03,205.22,205.27,5713.0,191.3211,191.4047,190.6522,190.6987,5713.0
2022-04-08 14:30:00,205.32,206.6,205.31,206.59,11862.0,190.7451,191.9343,190.7359,191.925,11862.0
2022-04-08 15:00:00,206.6,207.07,206.57,207.07,11106.0,191.9343,192.3709,191.9064,192.3709,11106.0
2022-04-08 15:30:00,207.12,207.13,205.25,206.19,65067.0,192.4174,192.4267,190.6801,191.5534,65067.0
2022-04-11 09:30:00,207.07,208.59,206.17,208.29,21187.0,192.3709,193.783,191.5348,193.5043,21187.0
2022-04-11 10:00:00,208.49,209.92,208.17,209.32,14513.0,193.6901,195.0186,193.3928,194.4612,14513.0
2022-04-11 10:30:00,209.25,211.16,208.29,210.83,18255.0,194.3962,196.1706,193.5043,195.864,18255.0
2022-04-11 11:00:00,210.53,210.54,208.29,208.39,25201.0,195.5853,195.5946,193.5043,193.5972,25201.0
2022-04-11 11:30:00,208.35,208.38,207.43,207.98,14039.0,193.5601,193.5879,192.7054,193.2163,14039.0
2022-04-11 12:00:00,207.96,207.96,206.41,206.41,8107.0,193.1977,193.1977,191.7578,191.7578,8107.0
2022-04-11 12:30:00,206.47,206.75,205.27,205.98,11289.0,191.8135,192.0736,190.6987,191.3583,11289.0
2022-04-11 13:00:00,205.87,205.87,204.76,204.99,10859.0,191.2561,191.2561,190.2249,190.4386,10859.0
2022-04-11 13:30:00,205.02,205.46,204.54,205.46,9594.0,190.4664,190.8752,190.0205,190.8752,9594.0
2022-04-11 14:00:00,205.26,205.44,204.12,204.64,13704.0,190.6894,190.8566,189.6303,190.1134,13704.0
2022-04-11 14:30:00,204.67,205.17,203.3,204.99,37356.0,190.1413,190.6058,188.8685,190.4386,37356.0
2022-04-11 15:00:00,204.99,204.99,203.95,204.37,19362.0,190.4386,190.4386,189.4724,189.8626,19362.0
2022-04-11 15:30:00,204.24,205.5,204.11,205.42,59289.0,189.7418,190.9124,189.621,190.838,59289.0
2022-04-12 09:30:00,204.67,207.04,204.67,206.92,5383.0,190.1413,192.343,190.1413,192.2316,5383.0
2022-04-12 10:00:00,207.3,209.5,206.78,209.31,23248.0,192.5846,194.6284,192.1015,194.4519,23248.0
2022-04-12 10:30:00,209.45,210.39,209.09,209.69,23929.0,194.582,195.4552,194.2475,194.8049,23929.0
2022-04-12 11:00:00,209.76,211.05,209.38,211.05,14086.0,194.87,196.0684,194.5169,196.0684,14086.0
2022-04-12 11:30:00,210.97,211.75,210.86,211.58,10773.0,195.9941,196.7187,195.8919,196.5608,10773.0
2022-04-12 12:00:00,211.44,212.38,211.32,212.0,14232.0,196.4307,197.304,196.3192,196.951,14232.0
2022-04-12 12:30:00,211.96,212.23,211.11,211.28,8376.0,196.9138,197.1646,196.1241,196.2821,8376.0
2022-04-12 13:00:00,211.4,211.57,210.43,211.14,8370.0,196.3935,196.5515,195.4924,196.152,8370.0
2022-04-12 13:30:00,211.21,211.88,210.13,210.21,11681.0,196.217,196.8395,195.2137,195.288,11681.0
2022-04-12 14:00:00,210.24,210.61,210.07,210.5,8322.0,195.3159,195.6596,195.158,195.5574,8322.0
2022-04-12 14:30:00,210.49,210.55,208.97,209.61,16605.0,195.5481,195.6039,194.136,194.7306,16605.0
2022-04-12 15:00:00,209.51,209.53,208.9,209.02,10923.0,194.6377,194.6563,194.071,194.1825,10923.0
2022-04-12 15:30:00,208.97,210.28,208.97,209.96,52637.0,194.136,195.3531,194.136,195.0558,52637.0
2022-04-13 09:30:00,210.53,212.79,210.53,211.26,17379.0,195.5853,197.6849,195.5853,196.2635,17379.0
2022-04-13 10:00:00,211.63,211.81,210.04,210.05,37900.0,196.6072,196.7744,195.1301,195.1394,37900.0
2022-04-13 10:30:00,209.75,211.92,209.7,211.69,29633.0,194.8607,196.8766,194.8142,196.663,29633.0
2022-04-13 11:00:00,211.74,211.75,210.58,210.92,7250.0,196.7094,196.7187,195.6318,195.9476,7250.0
2022-04-13 11:30:00,210.9,211.67,210.79,211.26,7038.0,195.929,196.6444,195.8269,196.2635,7038.0
2022-04-13 12:00:00,211.1,211.62,210.79,211.05,7137.0,196.1148,196.5979,195.8269,196.0684,7137.0
2022-04-13 12:30:00,211.06,211.62,211.06,211.2,7694.0,196.0777,196.5979,196.0777,196.2077,7694.0
2022-04-13 13:00:00,211.02,211.68,210.84,211.23,49181.0,196.0405,196.6537,195.8733,196.2356,49181.0
2022-04-13 13:30:00,211.22,212.0,211.22,211.83,14191.0,196.2263,196.951,196.2263,196.793,14191.0
2022-04-13 14:00:00,211.86,211.86,211.27,211.6,6814.0,196.8209,196.8209,196.2728,196.5794,6814.0
2022-04-13 14:30:00,211.38,211.82,210.78,211.81,14700.0,196.375,196.7837,195.8176,196.7744,14700.0
2022-04-13 15:00:00,211.82,211.97,211.46,211.96,8585.0,196.7837,196.9231,196.4493,196.9138,8585.0
2022-04-13 15:30:00,211.96,213.06,211.87,213.01,70941.0,196.9138,197.9357,196.8302,197.8893,70941.0
2022-04-14 09:30:00,218.13,221.82,217.85,220.8,66335.0,202.6458,206.0739,202.3857,205.1263,66335.0
2022-04-14 10:00:00,220.9,221.96,219.36,220.55,42151.0,205.2192,206.2039,203.7885,204.894,42151.0
2022-04-14 10:30:00,220.61,221.11,220.25,220.88,26479.0,204.9498,205.4143,204.6153,205.2006,26479.0
2022-04-14 11:00:00,220.87,221.07,219.0,220.53,20609.0,205.1913,205.3771,203.4541,204.8754,20609.0
2022-04-14 11:30:00,220.53,222.13,220.42,222.06,9004.0,204.8754,206.3619,204.7733,206.2968,9004.0
2022-04-14 12:00:00,222.08,222.43,221.71,221.82,18003.0,206.3154,206.6406,205.9717,206.0739,18003.0
2022-04-14 12:30:00,221.79,222.28,221.03,222.24,18113.0,206.046,206.5012,205.34,206.4641,18113.0
2022-04-14 13:00:00,222.0,222.26,221.42,221.66,15959.0,206.2411,206.4826,205.7023,205.9252,15959.0
2022-04-14 13:30:00,221.68,222.29,221.62,222.04,5288.0,205.9438,206.5105,205.8881,206.2783,5288.0
2022-04-14 14:00:00,222.09,222.6,221.97,222.26,6972.0,206.3247,206.7985,206.2132,206.4826,6972.0
2022-04-14 14:30:00,222.38,222.41,221.79,221.98,7494.0,206.5941,206.622,206.046,206.2225,7494.0
2022-04-14 15:00:00,222.06,223.73,222.03,223.47,17234.0,206.2968,207.8483,206.269,207.6067,17234.0
2022-04-14 15:30:00,223.58,223.98,222.61,222.66,99004.0,207.7089,208.0805,206.8078,206.8542,99004.0
2022-04-18 09:30:00,221.96,224.48,220.83,222.0,32164.0,206.2039,208.5451,205.1542,206.2411,32164.0
2022-04-18 10:00:00,222.28,222.28,220.41,220.51,16025.0,206.5012,206.5012,204.764,204.8569,16025.0
2022-04-18 10:30:00,220.7,222.33,220.55,222.3,17065.0,205.0334,206.5477,204.894,206.5198,17065.0
2022-04-18 11:00:00,222.55,223.47,221.99,222.76,7710.0,206.7521,207.6067,206.2318,206.9471,7710.0
2022-04-18 11:30:00,222.54,223.05,222.08,222.61,7608.0,206.7428,207.2166,206.3154,206.8078,7608.0
2022-04-18 12:00:00,222.61,223.07,222.36,223.07,8571.0,206.8078,207.2351,206.5755,207.2351,8571.0
2022-04-18 12:30:00,222.54,222.89,222.43,222.71,5059.0,206.7428,207.0679,206.6406,206.9007,5059.0
2022-04-18 13:00:00,222.78,223.53,222.76,223.53,5317.0,206.9657,207.6625,206.9471,207.6625,5317.0
2022-04-18 13:30:00,223.57,223.91,223.16,223.56,9121.0,207.6996,208.0155,207.3188,207.6904,9121.0
2022-04-18 14:00:00,223.74,224.05,223.28,223.4,8369.0,207.8576,208.1456,207.4302,207.5417,8369.0
2022-04-18 14:30:00,223.27,223.78,223.27,223.51,5365.0,207.4209,207.8947,207.4209,207.6439,5365.0
2022-04-18 15:00:00,223.38,223.49,223.04,223.19,17554.0,207.5231,207.6253,207.2073,207.3466,17554.0
2022-04-18 15:30:00,223.06,223.17,222.15,222.97,36335.0,207.2259,207.328,206.3804,207.1422,36335.0
2022-04-19 09:30:00,223.29,226.13,223.07,225.83,10990.0,207.4395,210.0779,207.2351,209.7992,10990.0
2022-04-19 10:00:00,225.45,225.45,222.64,223.43,7486.0,209.4462,209.4462,206.8357,207.5696,7486.0
2022-04-19 10:30:00,223.95,223.95,222.22,222.56,6953.0,208.0527,208.0527,206.4455,206.7613,6953.0
2022-04-19 11:00:00,222.84,223.41,222.51,223.15,6563.0,207.0215,207.551,206.7149,207.3095,6563.0
2022-04-19 11:30:00,222.74,222.78,221.73,222.53,14435.0,206.9286,206.9657,205.9903,206.7335,14435.0
2022-04-19 12:00:00,222.54,223.44,222.54,223.33,3112.0,206.7428,207.5789,206.7428,207.4767,3112.0
2022-04-19 12:30:00,223.5,223.5,222.54,222.68,9952.0,207.6346,207.6346,206.7428,206.8728,9952.0
2022-04-19 13:00:00,222.83,222.95,222.21,222.75,8421.0,207.0122,207.1237,206.4362,206.9379,8421.0
2022-04-19 13:30:00,222.89,223.18,222.76,222.8,4397.0,207.0679,207.3373,206.9471,206.9843,4397.0
2022-04-19 14:00:00,222.79,222.99,222.33,222.48,5921.0,206.975,207.1608,206.5477,206.687,5921.0
2022-04-19 14:30:00,222.41,222.72,222.29,222.45,9617.0,206.622,206.91,206.5105,206.6592,9617.0
2022-04-19 15:00:00,222.47,222.99,221.83,222.92,18438.0,206.6777,207.1608,206.0832,207.0958,18438.0
2022-04-19 15:30:00,222.9,224.14,222.81,224.12,66474.0,207.0772,208.2292,206.9936,208.2106,66474.0
2022-04-20 09:30:00,225.17,227.99,224.91,225.98,15349.0,209.1861,211.8059,208.9445,209.9386,15349.0
2022-04-20 10:00:00,225.97,226.49,223.95,224.19,9489.0,209.9293,210.4124,208.0527,208.2756,9489.0
2022-04-20 10:30:00,224.52,226.54,224.51,226.02,11675.0,208.5822,210.4588,208.5729,209.9757,11675.0
2022-04-20 11:00:00,225.87,226.74,225.35,226.74,7288.0,209.8364,210.6446,209.3533,210.6446,7288.0
2022-04-20 11:30:00,226.71,226.71,225.9,226.58,2697.0,210.6168,210.6168,209.8643,210.496,2697.0
2022-04-20 12:00:00,226.75,227.42,226.75,227.14,5165.0,210.6539,211.2764,210.6539,211.0162,5165.0
2022-04-20 12:30:00,227.17,227.27,226.79,227.04,3279.0,211.0441,211.137,210.6911,210.9233,3279.0
2022-04-20 13:00:00,226.95,226.96,226.23,226.44,4128.0,210.8397,210.849,210.1708,210.3659,4128.0
2022-04-20 13:30:00,226.56,227.25,226.42,227.16,4320.0,210.4774,211.1184,210.3473,211.0348,4320.0
2022-04-20 14:00:00,227.27,227.39,226.52,226.52,3300.0,211.137,211.2485,210.4402,210.4402,3300.0
2022-04-20 14:30:00,226.63,226.75,226.1,226.21,14529.0,210.5424,210.6539,210.0501,210.1522,14529.0
2022-04-20 15:00:00,226.45,227.14,226.33,226.99,3991.0,210.3752,211.0162,210.2637,210.8769,3991.0
2022-04-20 15:30:00,227.04,227.51,226.92,227.26,39490.0,210.9233,211.36,210.8118,211.1277,39490.0
2022-04-21 09:30:00,228.0,228.0,225.67,226.23,10150.0,211.8152,211.8152,209.6506,210.1708,10150.0
2022-04-21 10:00:00,226.34,227.22,226.07,226.44,4698.0,210.273,211.0905,210.0222,210.3659,4698.0
2022-04-21 10:30:00,226.56,226.56,224.38,225.16,7342.0,210.4774,210.4774,208.4521,209.1768,7342.0
2022-04-21 11:00:00,225.2,225.2,223.67,224.0,7112.0,209.2139,209.2139,207.7925,208.0991,7112.0
2022-04-21 11:30:00,224.23,225.12,224.23,224.8,6840.0,208.3128,209.1396,208.3128,208.8423,6840.0
2022-04-21 12:00:00,224.83,224.83,223.84,223.84,13621.0,208.8702,208.8702,207.9505,207.9505,13621.0
2022-04-21 12:30:00,223.82,224.41,222.45,222.57,10161.0,207.9319,208.48,206.6592,206.7706,10161.0
2022-04-21 13:00:00,222.33,222.89,221.95,222.53,8897.0,206.5477,207.0679,206.1946,206.7335,8897.0
2022-04-21 13:30:00,222.53,223.04,220.8,222.05,13583.0,206.7335,207.2073,205.1263,206.2875,13583.0
2022-04-21 14:00:00,221.88,222.6,221.32,222.57,8736.0,206.1296,206.7985,205.6094,206.7706,8736.0
2022-04-21 14:30:00,222.56,223.35,222.06,222.7,6095.0,206.7613,207.4953,206.2968,206.8914,6095.0
2022-04-21 15:00:00,222.57,222.57,221.66,222.22,3915.0,206.7706,206.7706,205.9252,206.4455,3915.0
2022-04-21 15:30:00,222.0,222.05,220.54,222.03,56348.0,206.2411,206.2875,204.8847,206.269,56348.0
2022-04-22 09:30:00,221.9,224.55,220.97,223.82,12943.0,206.1482,208.6101,205.2842,207.9319,12943.0
2022-04-22 10:00:00,223.72,224.27,222.53,223.93,9414.0,207.839,208.35,206.7335,208.0341,9414.0
2022-04-22 10:30:00,223.93,224.04,221.64,221.71,22944.0,208.0341,208.1363,205.9067,205.9717,22944.0
2022-04-22 11:00:00,221.86,223.64,221.77,223.02,8526.0,206.111,207.7647,206.0274,207.1887,8526.0
2022-04-22 11:30:00,223.06,223.29,222.64,223.29,11757.0,207.2259,207.4395,206.8357,207.4395,11757.0
2022-04-22 12:00:00,223.36,224.89,223.36,224.57,17686.0,207.5046,208.9259,207.5046,208.6287,17686.0
2022-04-22 12:30:00,224.68,225.51,224.5,224.53,4237.0,208.7309,209.5019,208.5636,208.5915,4237.0
2022-04-22 13:00:00,224.37,225.13,224.12,225.13,13392.0,208.4429,209.1489,208.2106,209.1489,13392.0
2022-04-22 13:30:00,225.02,225.02,223.43,223.61,11598.0,209.0467,209.0467,207.5696,207.7368,11598.0
2022-04-22 14:00:00,223.13,223.18,222.54,222.62,3835.0,207.2909,207.3373,206.7428,206.8171,3835.0
2022-04-22 14:30:00,222.49,222.49,221.94,222.29,10485.0,206.6963,206.6963,206.1854,206.5105,10485.0
2022-04-22 15:00:00,222.24,222.45,221.5,222.2,5151.0,206.4641,206.6592,205.7766,206.4269,5151.0
2022-04-22 15:30:00,222.44,223.49,221.54,222.11,82152.0,206.6499,207.6253,205.8137,206.3433,82152.0
2022-04-25 09:30:00,220.94,220.94,216.68,216.68,12788.0,205.2563,205.2563,201.2987,201.2987,12788.0
2022-04-25 10:00:00,216.75,216.95,215.26,215.76,5338.0,201.3638,201.5496,199.9795,200.444,5338.0
2022-04-25 10:30:00,215.7,216.13,213.71,213.71,11193.0,200.3883,200.7878,198.5396,198.5396,11193.0
2022-04-25 11:00:00,213.95,215.63,213.9,215.32,14301.0,198.7625,200.3233,198.7161,200.0353,14301.0
2022-04-25 11:30:00,215.31,215.41,213.0,213.73,12819.0,200.026,200.1189,197.88,198.5582,12819.0
2022-04-25 12:00:00,214.0,215.08,211.39,212.88,22247.0,198.809,199.8123,196.3843,197.7685,22247.0
2022-04-25 12:30:00,213.39,215.54,212.72,215.26,19008.0,198.2423,200.2397,197.6198,199.9795,19008.0
2022-04-25 13:00:00,215.5,215.56,213.0,213.05,25681.0,200.2025,200.2582,197.88,197.9264,25681.0
2022-04-25 13:30:00,212.93,213.27,210.9,212.77,64195.0,197.8149,198.1308,195.929,197.6663,64195.0
2022-04-25 14:00:00,213.01,215.64,213.0,215.64,13505.0,197.8893,200.3326,197.88,200.3326,13505.0
2022-04-25 14:30:00,215.67,217.65,215.67,216.85,36534.0,200.3604,202.1999,200.3604,201.4567,36534.0
2022-04-25 15:00:00,216.9,218.34,216.35,218.06,13797.0,201.5031,202.8409,200.9922,202.5808,13797.0
2022-04-25 15:30:00,218.11,219.23,218.07,218.39,46531.0,202.6272,203.6677,202.5901,202.8874,46531.0
2022-04-26 09:30:00,218.0,220.06,218.0,219.03,14746.0,202.525,204.4388,202.525,203.4819,14746.0
2022-04-26 10:00:00,218.91,220.46,217.84,218.53,7517.0,203.3704,204.8104,202.3764,203.0174,7517.0
2022-04-26 10:30:00,218.64,218.92,217.9,218.92,7658.0,203.1196,203.3797,202.4321,203.3797,7658.0
2022-04-26 11:00:00,218.98,222.57,218.92,222.57,12391.0,203.4355,206.7706,203.3797,206.7706,12391.0
2022-04-26 11:30:00,222.12,222.57,221.43,221.57,5921.0,206.3526,206.7706,205.7116,205.8416,5921.0
2022-04-26 12:00:00,221.49,221.88,221.18,221.88,7947.0,205.7673,206.1296,205.4793,206.1296,7947.0
2022-04-26 12:30:00,221.69,221.96,221.05,221.96,11420.0,205.9531,206.2039,205.3585,206.2039,11420.0
2022-04-26 13:00:00,221.97,222.41,221.87,222.21,16300.0,206.2132,206.622,206.1203,206.4362,16300.0
2022-04-26 13:30:00,222.11,222.57,221.28,221.93,16976.0,206.3433,206.7706,205.5722,206.1761,16976.0
2022-04-26 14:00:00,221.61,221.65,220.41,220.94,4403.0,205.8788,205.9159,204.764,205.2563,4403.0
2022-04-26 14:30:00,221.01,221.01,220.05,220.36,8905.0,205.3214,205.3214,204.4295,204.7175,8905.0
2022-04-26 15:00:00,220.31,220.32,219.17,219.32,7453.0,204.6711,204.6804,203.612,203.7513,7453.0
2022-04-26 15:30:00,219.44,219.47,218.52,218.66,49627.0,203.8628,203.8907,203.0081,203.1382,49627.0
2022-04-27 09:30:00,218.73,219.79,215.8,219.12,6931.0,203.2032,204.188,200.4812,203.5655,6931.0
2022-04-27 10:00:00,218.86,220.43,218.86,219.33,11030.0,203.324,204.7825,203.324,203.7606,11030.0
2022-04-27 10:30:00,218.34,220.7,217.95,219.82,5420.0,202.8409,205.0334,202.4786,204.2158,5420.0
2022-04-27 11:00:00,219.79,221.31,219.5,221.02,6018.0,204.188,205.6001,203.9186,205.3307,6018.0
2022-04-27 11:30:00,221.17,222.05,220.94,221.73,5492.0,205.47,206.2875,205.2563,205.9903,5492.0
2022-04-27 12:00:00,221.77,222.0,220.81,221.09,5001.0,206.0274,206.2411,205.1356,205.3957,5001.0
2022-04-27 12:30:00,221.08,221.32,220.86,221.12,3143.0,205.3864,205.6094,205.182,205.4236,3143.0
2022-04-27 13:00:00,221.06,221.2,220.17,220.96,9372.0,205.3678,205.4979,204.541,205.2749,9372.0
2022-04-27 13:30:00,220.97,221.47,220.54,221.39,5986.0,205.2842,205.7487,204.8847,205.6744,5986.0
2022-04-27 14:00:00,221.51,221.87,221.32,221.71,12238.0,205.7859,206.1203,205.6094,205.9717,12238.0
2022-04-27 14:30:00,221.83,222.32,221.05,221.05,16433.0,206.0832,206.5384,205.3585,205.3585,16433.0
2022-04-27 15:00:00,220.9,220.9,219.6,220.38,11954.0,205.2192,205.2192,204.0115,204.7361,11954.0
2022-04-27 15:30:00,220.26,220.88,219.51,219.69,38636.0,204.6246,205.2006,203.9279,204.0951,38636.0
2022-04-28 09:30:00,220.19,220.19,218.13,218.83,5226.0,204.5596,204.5596,202.6458,203.2961,5226.0
2022-04-28 10:00:00,218.41,218.41,216.86,216.86,3771.0,202.9059,202.9059,201.466,201.466,3771.0
2022-04-28 10:30:00,217.51,218.47,217.23,218.38,7327.0,202.0698,202.9617,201.8097,202.8781,7327.0
2022-04-28 11:00:00,218.62,219.28,218.55,219.26,8470.0,203.101,203.7142,203.036,203.6956,8470.0
2022-04-28 11:30:00,219.35,219.62,218.79,219.17,3766.0,203.7792,204.03,203.259,203.612,3766.0
2022-04-28 12:00:00,219.3,219.3,217.82,218.93,7023.0,203.7328,203.7328,202.3578,203.389,7023.0
2022-04-28 12:30:00,218.9,220.11,218.9,220.03,8209.0,203.3612,204.4853,203.3612,204.4109,8209.0
2022-04-28 13:00:00,220.09,220.22,219.59,219.87,8420.0,204.4667,204.5875,204.0022,204.2623,8420.0
2022-04-28 13:30:00,219.74,220.1,219.29,219.51,8380.0,204.1415,204.476,203.7235,203.9279,8380.0
2022-04-28 14:00:00,219.58,219.92,219.38,219.91,5272.0,203.9929,204.3087,203.8071,204.2995,5272.0
2022-04-28 14:30:00,219.87,220.5,219.73,220.0,6271.0,204.2623,204.8476,204.1322,204.3831,6271.0
2022-04-28 15:00:00,220.02,220.49,219.64,219.72,18049.0,204.4016,204.8383,204.0486,204.1229,18049.0
2022-04-28 15:30:00,219.72,219.72,217.45,218.14,60647.0,204.1229,204.1229,202.0141,202.6551,60647.0
2022-04-29 09:30:00,218.6,219.87,215.92,216.88,7247.0,203.0824,204.2623,200.5927,201.4845,7247.0
2022-04-29 10:00:00,217.19,218.52,216.15,216.67,4358.0,201.7725,203.0081,200.8064,201.2895,4358.0
2022-04-29 10:30:00,216.55,216.93,216.21,216.7,3002.0,201.178,201.531,200.8621,201.3173,3002.0
2022-04-29 11:00:00,216.34,217.82,216.34,217.79,4645.0,200.9829,202.3578,200.9829,202.3299,4645.0
2022-04-29 11:30:00,217.73,218.3,217.38,217.53,4083.0,202.2742,202.8037,201.9491,202.0884,4083.0
2022-04-29 12:00:00,217.34,217.34,216.0,216.39,2530.0,201.9119,201.9119,200.667,201.0293,2530.0
2022-04-29 12:30:00,216.24,216.47,215.64,215.84,3646.0,200.89,201.1036,200.3326,200.5184,3646.0
2022-04-29 13:00:00,215.8,216.17,215.51,215.98,2755.0,200.4812,200.8249,200.2118,200.6484,2755.0
2022-04-29 13:30:00,215.97,216.31,215.1,215.23,3805.0,200.6391,200.955,199.8309,199.9517,3805.0
2022-04-29 14:00:00,215.11,215.33,214.46,214.49,5632.0,199.8402,200.0446,199.2363,199.2642,5632.0
2022-04-29 14:30:00,214.62,214.7,213.43,213.86,7281.0,199.385,199.4593,198.2794,198.6789,7281.0
2022-04-29 15:00:00,213.39,213.5,212.59,212.76,10116.0,198.2423,198.3445,197.4991,197.657,10116.0
2022-04-29 15:30:00,212.82,213.53,211.73,212.68,61235.0,197.7127,198.3723,196.7001,197.5827,61235.0
2022-05-02 09:30:00,211.37,214.51,211.37,213.77,8506.0,196.3657,199.2828,196.3657,198.5953,8506.0
2022-05-02 10:00:00,213.41,216.55,213.39,216.55,7447.0,198.2609,201.178,198.2423,201.178,7447.0
2022-05-02 10:30:00,216.53,216.97,214.75,214.75,15378.0,201.1594,201.5682,199.5057,199.5057,15378.0
2022-05-02 11:00:00,214.9,215.2,213.73,214.11,18295.0,199.6451,199.9238,198.5582,198.9112,18295.0
2022-05-02 11:30:00,213.97,215.02,213.42,214.75,10634.0,198.7811,199.7566,198.2702,199.5057,10634.0
2022-05-02 12:00:00,214.9,215.04,213.13,213.56,9169.0,199.6451,199.7752,198.0007,198.4002,9169.0
2022-05-02 12:30:00,213.64,213.86,213.09,213.15,4263.0,198.4745,198.6789,197.9636,198.0193,4263.0
2022-05-02 13:00:00,213.0,213.53,212.56,213.15,6221.0,197.88,198.3723,197.4712,198.0193,6221.0
2022-05-02 13:30:00,212.88,212.89,211.09,211.5,7148.0,197.7685,197.7778,196.1056,196.4864,7148.0
2022-05-02 14:00:00,211.19,211.39,210.08,210.76,5870.0,196.1985,196.3843,195.1673,195.799,5870.0
2022-05-02 14:30:00,210.42,210.49,209.16,209.5,6550.0,195.4831,195.5481,194.3126,194.6284,6550.0
2022-05-02 15:00:00,210.62,211.87,210.61,211.87,5289.0,195.6689,196.8302,195.6596,196.8302,5289.0
2022-05-02 15:30:00,212.22,212.82,211.66,212.33,33066.0,197.1553,197.7127,196.6351,197.2575,33066.0
2022-05-03 09:30:00,213.4,214.6,212.33,212.69,11826.0,198.2516,199.3664,197.2575,197.592,11826.0
2022-05-03 10:00:00,212.38,213.81,211.53,213.58,20126.0,197.304,198.6325,196.5143,198.4188,20126.0
2022-05-03 10:30:00,213.44,214.88,213.02,214.38,10168.0,198.2887,199.6265,197.8986,199.162,10168.0
2022-05-03 11:00:00,214.61,215.06,214.54,215.06,4833.0,199.3757,199.7937,199.3107,199.7937,4833.0
2022-05-03 11:30:00,215.06,215.13,214.15,214.53,12049.0,199.7937,199.8588,198.9483,199.3014,12049.0
2022-05-03 12:00:00,214.53,215.23,214.24,214.31,12964.0,199.3014,199.9517,199.0319,199.097,12964.0
2022-05-03 12:30:00,214.52,214.76,213.93,214.14,3500.0,199.2921,199.515,198.744,198.939,3500.0
2022-05-03 13:00:00,214.15,214.95,214.0,214.78,10841.0,198.9483,199.6915,198.809,199.5336,10841.0
2022-05-03 13:30:00,214.81,215.1,214.27,214.27,12090.0,199.5615,199.8309,199.0598,199.0598,12090.0
2022-05-03 14:00:00,214.19,214.28,213.63,213.83,9644.0,198.9855,199.0691,198.4652,198.6511,9644.0
2022-05-03 14:30:00,213.91,215.15,213.9,214.92,10584.0,198.7254,199.8774,198.7161,199.6637,10584.0
2022-05-03 15:00:00,215.0,215.12,214.1,214.19,8555.0,199.738,199.8495,198.9019,198.9855,8555.0
2022-05-03 15:30:00,214.07,215.0,213.89,214.77,51408.0,198.874,199.738,198.7068,199.5243,51408.0
2022-05-04 09:30:00,215.12,216.01,213.8,214.14,12405.0,199.8495,200.6763,198.6232,198.939,12405.0
2022-05-04 10:00:00,214.03,216.49,213.12,216.03,9634.0,198.8369,201.1222,197.9915,200.6949,9634.0
2022-05-04 10:30:00,216.22,216.37,215.14,216.26,10543.0,200.8714,201.0107,199.8681,200.9086,10543.0
2022-05-04 11:00:00,216.58,217.82,216.52,217.06,7529.0,201.2058,202.3578,201.1501,201.6518,7529.0
2022-05-04 11:30:00,217.04,218.04,216.2,217.02,9084.0,201.6332,202.5622,200.8528,201.6146,9084.0
2022-05-04 12:00:00,217.03,218.91,216.9,217.56,10885.0,201.6239,203.3704,201.5031,202.1163,10885.0
2022-05-04 12:30:00,217.31,219.08,217.21,218.56,9209.0,201.884,203.5284,201.7911,203.0453,9209.0
2022-05-04 13:00:00,218.56,218.79,217.28,218.17,18071.0,203.0453,203.259,201.8562,202.683,18071.0
2022-05-04 13:30:00,218.23,218.7,217.06,217.91,14323.0,202.7387,203.1754,201.6518,202.4414,14323.0
2022-05-04 14:00:00,217.48,219.26,217.4,219.26,12545.0,202.042,203.6956,201.9676,203.6956,12545.0
2022-05-04 14:30:00,219.25,220.52,217.36,220.23,17154.0,203.6863,204.8662,201.9305,204.5967,17154.0
2022-05-04 15:00:00,220.37,222.17,220.09,221.4,55328.0,204.7268,206.399,204.4667,205.6837,55328.0
2022-05-04 15:30:00,221.53,223.32,221.23,222.14,89871.0,205.8045,207.4674,205.5258,206.3712,89871.0
2022-05-05 09:30:00,218.41,224.98,217.78,222.47,18488.0,202.9059,209.0096,202.3207,206.6777,18488.0
2022-05-05 10:00:00,222.18,224.43,215.14,217.63,20228.0,206.4083,208.4986,199.8681,202.1813,20228.0
2022-05-05 10:30:00,217.46,221.13,216.39,217.65,13091.0,202.0234,205.4329,201.0293,202.1999,13091.0
2022-05-05 11:00:00,217.7,217.73,215.23,216.59,21460.0,202.2463,202.2742,199.9517,201.2151,21460.0
2022-05-05 11:30:00,215.92,218.49,215.8,216.89,8956.0,200.5927,202.9803,200.4812,201.4938,8956.0
2022-05-05 12:00:00,217.09,219.37,216.42,217.85,10701.0,201.6796,203.7978,201.0572,202.3857,10701.0
2022-05-05 12:30:00,217.86,220.24,216.76,219.53,13385.0,202.395,204.606,201.3731,203.9464,13385.0
2022-05-05 13:00:00,219.42,219.81,218.92,219.65,10336.0,203.8442,204.2066,203.3797,204.0579,10336.0
2022-05-05 13:30:00,219.5,221.69,218.96,221.69,13998.0,203.9186,205.9531,203.4169,205.9531,13998.0
2022-05-05 14:00:00,221.69,221.76,220.76,220.77,14984.0,205.9531,206.0181,205.0891,205.0984,14984.0
2022-05-05 14:30:00,219.88,221.09,219.32,220.15,8131.0,204.2716,205.3957,203.7513,204.5224,8131.0
2022-05-05 15:00:00,220.21,220.32,218.62,218.75,15087.0,204.5782,204.6804,203.101,203.2218,15087.0
2022-05-05 15:30:00,218.84,221.0,218.84,219.94,72534.0,203.3054,205.3121,203.3054,204.3273,72534.0
2022-05-06 09:30:00,218.53,220.98,217.14,217.61,10645.0,203.0174,205.2935,201.7261,202.1627,10645.0
2022-05-06 10:00:00,216.98,217.82,214.42,215.8,7589.0,201.5774,202.3578,199.1992,200.4812,7589.0
2022-05-06 10:30:00,216.18,216.72,214.61,216.65,7816.0,200.8342,201.3359,199.3757,201.2709,7816.0
2022-05-06 11:00:00,216.52,217.36,216.24,216.98,4493.0,201.1501,201.9305,200.89,201.5774,4493.0
2022-05-06 11:30:00,216.98,216.98,215.22,215.3,4392.0,201.5774,201.5774,199.9424,200.0167,4392.0
2022-05-06 12:00:00,215.24,216.4,214.83,215.97,11044.0,199.961,201.0386,199.5801,200.6391,11044.0
2022-05-06 12:30:00,215.9,216.15,215.14,215.43,5095.0,200.5741,200.8064,199.8681,200.1375,5095.0
2022-05-06 13:00:00,215.72,216.29,214.29,215.24,5359.0,200.4069,200.9364,199.0784,199.961,5359.0
2022-05-06 13:30:00,215.25,216.65,215.25,215.9,9836.0,199.9703,201.2709,199.9703,200.5741,9836.0
2022-05-06 14:00:00,215.87,216.23,214.73,214.73,8914.0,200.5462,200.8807,199.4872,199.4872,8914.0
2022-05-06 14:30:00,214.9,215.38,214.2,215.38,9380.0,199.6451,200.091,198.9948,200.091,9380.0
2022-05-06 15:00:00,215.08,215.35,213.84,214.24,12013.0,199.8123,200.0632,198.6603,199.0319,12013.0
2022-05-06 15:30:00,214.24,216.77,214.24,216.46,58089.0,199.0319,201.3824,199.0319,201.0944,58089.0
2022-05-09 09:30:00,214.96,215.71,212.5,213.94,12358.0,199.7008,200.3976,197.4155,198.7532,12358.0
2022-05-09 10:00:00,213.89,213.94,211.6,212.09,21752.0,198.7068,198.7532,196.5794,197.0346,21752.0
2022-05-09 10:30:00,212.49,213.0,211.43,211.88,8744.0,197.4062,197.88,196.4214,196.8395,8744.0
2022-05-09 11:00:00,212.0,213.83,211.59,212.4,26520.0,196.951,198.6511,196.5701,197.3226,26520.0
2022-05-09 11:30:00,212.13,212.77,211.32,212.77,6568.0,197.0717,197.6663,196.3192,197.6663,6568.0
2022-05-09 12:00:00,212.63,213.72,211.7,212.44,10614.0,197.5362,198.5489,196.6723,197.3597,10614.0
2022-05-09 12:30:00,212.35,212.64,210.13,210.31,6484.0,197.2761,197.5455,195.2137,195.3809,6484.0
2022-05-09 13:00:00,210.27,210.91,209.5,210.91,6626.0,195.3438,195.9383,194.6284,195.9383,6626.0
2022-05-09 13:30:00,210.9,211.8,210.44,211.65,10134.0,195.929,196.7652,195.5017,196.6258,10134.0
2022-05-09 14:00:00,212.32,212.5,210.9,211.13,11547.0,197.2482,197.4155,195.929,196.1427,11547.0
2022-05-09 14:30:00,211.16,211.79,210.32,211.62,12455.0,196.1706,196.7559,195.3902,196.5979,12455.0
2022-05-09 15:00:00,211.63,212.19,210.45,210.59,12593.0,196.6072,197.1275,195.511,195.641,12593.0
2022-05-09 15:30:00,210.58,211.01,209.27,210.27,51786.0,195.6318,196.0312,194.4147,195.3438,51786.0
2022-05-10 09:30:00,210.67,212.46,209.79,211.82,9379.0,195.7154,197.3783,194.8978,196.7837,9379.0
2022-05-10 10:00:00,211.39,211.76,209.22,210.31,8274.0,196.3843,196.728,194.3683,195.3809,8274.0
2022-05-10 10:30:00,210.44,210.44,208.47,209.28,24361.0,195.5017,195.5017,193.6715,194.424,24361.0
2022-05-10 11:00:00,209.3,210.05,208.83,209.79,14357.0,194.4426,195.1394,194.006,194.8978,14357.0
2022-05-10 11:30:00,209.8,211.01,209.59,210.5,10732.0,194.9071,196.0312,194.712,195.5574,10732.0
2022-05-10 12:00:00,210.52,210.58,208.02,208.25,6700.0,195.576,195.6318,193.2535,193.4672,6700.0
2022-05-10 12:30:00,208.13,208.13,207.1,207.34,6378.0,193.3557,193.3557,192.3988,192.6218,6378.0
2022-05-10 13:00:00,207.42,209.53,207.42,209.53,9129.0,192.6961,194.6563,192.6961,194.6563,9129.0
2022-05-10 13:30:00,209.5,211.43,209.44,211.14,7191.0,194.6284,196.4214,194.5727,196.152,7191.0
2022-05-10 14:00:00,211.11,211.48,210.6,210.69,10788.0,196.1241,196.4679,195.6503,195.7339,10788.0
2022-05-10 14:30:00,210.92,211.45,209.92,210.19,6149.0,195.9476,196.44,195.0186,195.2694,6149.0
2022-05-10 15:00:00,210.46,211.56,210.04,210.13,11511.0,195.5203,196.5422,195.1301,195.2137,11511.0
2022-05-10 15:30:00,209.6,209.79,208.87,209.79,36812.0,194.7213,194.8978,194.0431,194.8978,36812.0
2022-05-11 09:30:00,210.0,212.37,209.0,210.38,16715.0,195.0929,197.2947,194.1639,195.446,16715.0
2022-05-11 10:00:00,210.47,211.46,209.25,209.78,15370.0,195.5296,196.4493,194.3962,194.8885,15370.0
2022-05-11 10:30:00,209.97,210.81,208.97,210.15,12989.0,195.0651,195.8454,194.136,195.2323,12989.0
2022-05-11 11:00:00,210.03,210.07,209.02,209.88,8572.0,195.1208,195.158,194.1825,194.9814,8572.0
2022-05-11 11:30:00,209.78,210.22,209.03,209.18,8805.0,194.8885,195.2973,194.1918,194.3311,8805.0
2022-05-11 12:00:00,209.17,209.27,206.61,206.61,7215.0,194.3218,194.4147,191.9436,191.9436,7215.0
2022-05-11 12:30:00,206.3,206.94,205.93,206.31,7563.0,191.6556,192.2501,191.3118,191.6649,7563.0
2022-05-11 13:00:00,205.92,205.95,205.12,205.28,4444.0,191.3026,191.3304,190.5593,190.708,4444.0
2022-05-11 13:30:00,205.17,205.98,204.53,205.18,8973.0,190.6058,191.3583,190.0112,190.6151,8973.0
2022-05-11 14:00:00,205.44,207.16,205.44,206.87,6578.0,190.8566,192.4545,190.8566,192.1851,6578.0
2022-05-11 14:30:00,206.59,208.48,206.59,208.38,6673.0,191.925,193.6808,191.925,193.5879,6673.0
2022-05-11 15:00:00,208.07,209.0,207.96,208.28,9394.0,193.2999,194.1639,193.1977,193.495,9394.0
2022-05-11 15:30:00,208.46,208.73,205.66,206.0,29414.0,193.6622,193.9131,191.061,191.3769,29414.0
2022-05-12 09:30:00,206.37,207.86,205.44,206.09,7991.0,191.7206,193.1048,190.8566,191.4605,7991.0
2022-05-12 10:00:00,205.67,208.29,205.67,206.61,8338.0,191.0703,193.5043,191.0703,191.9436,8338.0
2022-05-12 10:30:00,206.52,207.1,205.73,206.88,9598.0,191.86,192.3988,191.126,192.1944,9598.0
2022-05-12 11:00:00,206.75,206.96,204.8,205.35,11635.0,192.0736,192.2687,190.2621,190.773,11635.0
2022-05-12 11:30:00,205.18,205.18,202.96,203.12,22317.0,190.6151,190.6151,188.5527,188.7013,22317.0
2022-05-12 12:00:00,203.08,204.93,203.08,204.92,8666.0,188.6642,190.3828,188.6642,190.3735,8666.0
2022-05-12 12:30:00,204.94,205.15,204.1,204.52,7764.0,190.3921,190.5872,189.6117,190.0019,7764.0
2022-05-12 13:00:00,203.98,204.62,203.27,203.6,4270.0,189.5003,190.0948,188.8407,189.1472,4270.0
2022-05-12 13:30:00,203.57,203.84,202.28,202.59,2706.0,189.1194,189.3702,187.9209,188.2089,2706.0
2022-05-12 14:00:00,202.76,203.09,201.55,202.22,4160.0,188.3669,188.6734,187.2428,187.8652,4160.0
2022-05-12 14:30:00,202.01,202.01,200.85,200.85,5119.0,187.6701,187.6701,186.5925,186.5925,5119.0
2022-05-12 15:00:00,201.11,201.92,199.69,201.55,8083.0,186.834,187.5865,185.5148,187.2428,8083.0
2022-05-12 15:30:00,201.62,204.1,201.62,203.77,35126.0,187.3078,189.6117,187.3078,189.3052,35126.0
2022-05-13 09:30:00,204.21,207.53,204.21,204.49,14533.0,189.7139,192.7983,189.7139,189.9741,14533.0
2022-05-13 10:00:00,204.92,206.62,204.51,206.62,13986.0,190.3735,191.9529,189.9926,191.9529,13986.0
2022-05-13 10:30:00,206.04,206.37,204.13,204.93,6730.0,191.414,191.7206,189.6396,190.3828,6730.0
2022-05-13 11:00:00,205.12,205.37,203.82,204.1,12132.0,190.5593,190.7916,189.3516,189.6117,12132.0
2022-05-13 11:30:00,204.09,204.25,203.07,203.81,15690.0,189.6025,189.7511,188.6549,189.3423,15690.0
2022-05-13 12:00:00,203.82,204.27,202.74,203.61,9087.0,189.3516,189.7697,188.3483,189.1565,9087.0
2022-05-13 12:30:00,203.42,203.42,201.94,202.5,9151.0,188.98,188.98,187.6051,188.1253,9151.0
2022-05-13 13:00:00,202.66,202.73,201.84,202.33,14983.0,188.274,188.339,187.5122,187.9674,14983.0
2022-05-13 13:30:00,202.52,202.52,201.55,201.69,7120.0,188.1439,188.1439,187.2428,187.3728,7120.0
2022-05-13 14:00:00,201.73,202.92,201.31,202.92,5549.0,187.41,188.5155,187.0198,188.5155,5549.0
2022-05-13 14:30:00,202.92,204.41,202.64,204.41,14519.0,188.5155,189.8997,188.2554,189.8997,14519.0
2022-05-13 15:00:00,204.37,204.47,203.8,204.18,12421.0,189.8626,189.9555,189.333,189.6861,12421.0
2022-05-13 15:30:00,204.18,204.29,203.07,203.89,46476.0,189.6861,189.7883,188.6549,189.4167,46476.0
2022-05-16 09:30:00,203.7,206.73,203.49,203.93,11257.0,189.2401,192.0551,189.045,189.4538,11257.0
2022-05-16 10:00:00,203.54,205.29,203.2,205.29,7259.0,189.0915,190.7173,188.7756,190.7173,7259.0
2022-05-16 10:30:00,205.3,205.52,203.36,203.99,12405.0,190.7266,190.9309,188.9243,189.5096,12405.0
2022-05-16 11:00:00,203.58,203.85,203.19,203.49,8988.0,189.1287,189.3795,188.7663,189.045,8988.0
2022-05-16 11:30:00,203.48,204.72,203.01,204.72,4272.0,189.0358,190.1877,188.5991,190.1877,4272.0
2022-05-16 12:00:00,204.59,204.68,203.6,203.99,4947.0,190.067,190.1506,189.1472,189.5096,4947.0
2022-05-16 12:30:00,203.6,204.09,203.6,203.68,4400.0,189.1472,189.6025,189.1472,189.2216,4400.0
2022-05-16 13:00:00,203.75,205.41,203.75,205.39,13356.0,189.2866,190.8288,189.2866,190.8102,13356.0
2022-05-16 13:30:00,205.51,205.6,204.85,205.12,3928.0,190.9217,191.0053,190.3085,190.5593,3928.0
2022-05-16 14:00:00,204.78,205.5,204.78,205.5,4317.0,190.2435,190.9124,190.2435,190.9124,4317.0
2022-05-16 14:30:00,205.47,205.63,205.09,205.58,5723.0,190.8845,191.0331,190.5315,190.9867,5723.0
2022-05-16 15:00:00,205.52,205.78,204.27,204.28,14133.0,190.9309,191.1725,189.7697,189.779,14133.0
2022-05-16 15:30:00,204.37,205.47,204.22,204.74,43114.0,189.8626,190.8845,189.7232,190.2063,43114.0
2022-05-17 09:30:00,206.0,207.95,204.56,206.05,12666.0,191.3769,193.1885,190.0391,191.4233,12666.0
2022-05-17 10:00:00,207.24,207.6,206.26,206.82,4300.0,192.5289,192.8633,191.6184,192.1387,4300.0
2022-05-17 10:30:00,206.96,208.48,206.95,208.46,5653.0,192.2687,193.6808,192.2594,193.6622,5653.0
2022-05-17 11:00:00,208.39,209.13,207.88,208.3,7149.0,193.5972,194.2847,193.1234,193.5136,7149.0
2022-05-17 11:30:00,207.84,208.95,207.42,208.86,4662.0,193.0863,194.1175,192.6961,194.0339,4662.0
2022-05-17 12:00:00,208.84,209.53,208.73,209.16,4046.0,194.0153,194.6563,193.9131,194.3126,4046.0
2022-05-17 12:30:00,208.84,210.2,208.83,209.55,3366.0,194.0153,195.2787,194.006,194.6749,3366.0
2022-05-17 13:00:00,209.46,210.32,209.36,210.07,10000.0,194.5913,195.3902,194.4984,195.158,10000.0
2022-05-17 13:30:00,209.99,210.35,209.65,209.78,8863.0,195.0836,195.4181,194.7678,194.8885,8863.0
2022-05-17 14:00:00,209.5,209.94,208.27,208.95,4476.0,194.6284,195.0372,193.4857,194.1175,4476.0
2022-05-17 14:30:00,208.96,209.39,208.32,209.28,7815.0,194.1268,194.5262,193.5322,194.424,7815.0
2022-05-17 15:00:00,209.28,209.64,208.94,209.03,14930.0,194.424,194.7585,194.1082,194.1918,14930.0
2022-05-17 15:30:00,208.96,209.6,208.07,208.96,55860.0,194.1268,194.7213,193.2999,194.1268,55860.0
2022-05-18 09:30:00,207.56,208.98,207.52,208.36,6496.0,192.8261,194.1453,192.789,193.5693,6496.0
2022-05-18 10:00:00,208.73,208.73,206.1,206.1,11477.0,193.9131,193.9131,191.4698,191.4698,11477.0
2022-05-18 10:30:00,205.73,206.62,205.04,206.06,9060.0,191.126,191.9529,190.485,191.4326,9060.0
2022-05-18 11:00:00,206.03,206.03,204.43,204.43,3004.0,191.4047,191.4047,189.9183,189.9183,3004.0
2022-05-18 11:30:00,204.46,204.78,203.99,204.3,7615.0,189.9462,190.2435,189.5096,189.7975,7615.0
2022-05-18 12:00:00,204.08,204.48,203.4,204.44,1759.0,189.5932,189.9648,188.9614,189.9276,1759.0
2022-05-18 12:30:00,204.6,205.2,204.36,205.06,2975.0,190.0763,190.6337,189.8533,190.5036,2975.0
2022-05-18 13:00:00,205.06,205.07,203.83,203.84,2381.0,190.5036,190.5129,189.3609,189.3702,2381.0
2022-05-18 13:30:00,203.79,203.8,202.33,202.33,3655.0,189.3238,189.333,187.9674,187.9674,3655.0
2022-05-18 14:00:00,202.15,202.34,201.67,202.34,3640.0,187.8002,187.9767,187.3542,187.9767,3640.0
2022-05-18 14:30:00,202.12,202.51,201.14,201.67,6690.0,187.7723,188.1346,186.8619,187.3542,6690.0
2022-05-18 15:00:00,201.94,202.36,201.39,201.47,8179.0,187.6051,187.9953,187.0941,187.1684,8179.0
2022-05-18 15:30:00,201.42,203.1,201.42,202.88,58306.0,187.122,188.6827,187.122,188.4783,58306.0
2022-05-19 09:30:00,201.23,203.46,201.04,201.04,15921.0,186.9455,189.0172,186.769,186.769,15921.0
2022-05-19 10:00:00,201.18,203.04,201.14,201.49,7804.0,186.899,188.627,186.8619,187.187,7804.0
2022-05-19 10:30:00,201.48,201.48,197.62,197.62,14385.0,187.1777,187.1777,183.5917,183.5917,14385.0
2022-05-19 11:00:00,197.75,199.05,197.75,198.79,7724.0,183.7125,184.9202,183.7125,184.6787,7724.0
2022-05-19 11:30:00,198.48,200.92,198.38,199.38,16219.0,184.3907,186.6575,184.2978,185.2268,16219.0
2022-05-19 12:00:00,199.69,200.72,198.99,199.49,5852.0,185.5148,186.4717,184.8645,185.329,5852.0
2022-05-19 12:30:00,199.65,199.9,198.93,199.15,6122.0,185.4776,185.7099,184.8087,185.0131,6122.0
2022-05-19 13:00:00,199.28,200.63,198.9,200.54,5355.0,185.1339,186.3881,184.7809,186.3045,5355.0
2022-05-19 13:30:00,200.52,202.81,200.37,202.51,4037.0,186.2859,188.4133,186.1465,188.1346,4037.0
2022-05-19 14:00:00,202.15,202.21,201.47,201.67,3418.0,187.8002,187.8559,187.1684,187.3542,3418.0
2022-05-19 14:30:00,201.88,202.59,201.46,202.29,4976.0,187.5493,188.2089,187.1591,187.9302,4976.0
2022-05-19 15:00:00,202.53,203.54,202.34,202.34,9912.0,188.1532,189.0915,187.9767,187.9767,9912.0
2022-05-19 15:30:00,202.01,202.51,200.57,200.74,43142.0,187.6701,188.1346,186.3323,186.4903,43142.0
2022-05-20 09:30:00,200.65,201.49,197.97,198.04,14544.0,186.4066,187.187,183.9169,183.9819,14544.0
2022-05-20 10:00:00,198.16,198.56,196.4,196.4,8857.0,184.0934,184.465,182.4583,182.4583,8857.0
2022-05-20 10:30:00,196.53,197.88,196.18,196.84,8706.0,182.5791,183.8333,182.254,182.8671,8706.0
2022-05-20 11:00:00,196.63,196.63,195.29,195.98,8025.0,182.672,182.672,181.4271,182.0682,8025.0
2022-05-20 11:30:00,196.21,196.24,195.35,195.53,8083.0,182.2818,182.3097,181.4829,181.6501,8083.0
2022-05-20 12:00:00,195.77,196.31,195.29,195.61,5269.0,181.8731,182.3747,181.4271,181.7244,5269.0
2022-05-20 12:30:00,195.7,196.45,194.92,196.09,4873.0,181.808,182.5048,181.0834,182.1703,4873.0
2022-05-20 13:00:00,196.0,196.0,194.36,194.36,3890.0,182.0867,182.0867,180.5632,180.5632,3890.0
2022-05-20 13:30:00,194.44,195.86,194.44,195.52,6901.0,180.6375,181.9567,180.6375,181.6408,6901.0
2022-05-20 14:00:00,195.36,195.95,194.82,195.35,5690.0,181.4922,182.0403,180.9905,181.4829,5690.0
2022-05-20 14:30:00,195.29,196.43,195.04,195.81,8370.0,181.4271,182.4862,181.1949,181.9102,8370.0
2022-05-20 15:00:00,196.0,196.16,195.2,195.77,6772.0,182.0867,182.2354,181.3435,181.8731,6772.0
2022-05-20 15:30:00,195.83,198.03,195.67,197.76,33842.0,181.9288,183.9726,181.7802,183.7218,33842.0
2022-05-23 09:30:00,199.52,201.44,198.52,199.5,9581.0,185.3569,187.1406,184.4278,185.3383,9581.0
2022-05-23 10:00:00,199.38,200.29,198.72,199.75,7527.0,185.2268,186.0722,184.6137,185.5705,7527.0
2022-05-23 10:30:00,200.02,200.49,199.21,200.49,5610.0,185.8214,186.258,185.0689,186.258,5610.0
2022-05-23 11:00:00,200.9,201.79,200.73,201.68,4259.0,186.6389,187.4657,186.481,187.3635,4259.0
2022-05-23 11:30:00,201.78,201.78,200.46,200.83,6612.0,187.4564,187.4564,186.2301,186.5739,6612.0
2022-05-23 12:00:00,200.68,201.11,200.11,200.11,5156.0,186.4345,186.834,185.905,185.905,5156.0
2022-05-23 12:30:00,200.1,200.73,200.07,200.5,3512.0,185.8957,186.481,185.8678,186.2673,3512.0
2022-05-23 13:00:00,200.58,201.05,200.0,200.67,2430.0,186.3416,186.7783,185.8028,186.4252,2430.0
2022-05-23 13:30:00,200.9,201.96,200.86,201.87,2583.0,186.6389,187.6237,186.6017,187.54,2583.0
2022-05-23 14:00:00,201.81,201.89,201.27,201.28,5010.0,187.4843,187.5586,186.9826,186.9919,5010.0
2022-05-23 14:30:00,201.48,201.48,200.9,200.9,3867.0,187.1777,187.1777,186.6389,186.6389,3867.0
2022-05-23 15:00:00,201.22,201.52,200.69,200.85,5559.0,186.9362,187.2149,186.4438,186.5925,5559.0
2022-05-23 15:30:00,200.68,201.19,199.73,200.5,32116.0,186.4345,186.9083,185.552,186.2673,32116.0
2022-05-24 09:30:00,201.3,202.23,200.52,201.21,6920.0,187.0105,187.8745,186.2859,186.9269,6920.0
2022-05-24 10:00:00,201.06,201.17,199.37,199.49,5250.0,186.7875,186.8897,185.2175,185.329,5250.0
2022-05-24 10:30:00,199.73,199.73,198.89,199.2,3367.0,185.552,185.552,184.7716,185.0596,3367.0
2022-05-24 11:00:00,199.28,199.31,198.58,199.22,4407.0,185.1339,185.1618,184.4836,185.0782,4407.0
2022-05-24 11:30:00,199.12,200.81,199.05,200.47,9538.0,184.9853,186.5553,184.9202,186.2394,9538.0
2022-05-24 12:00:00,200.37,201.34,200.08,201.13,6924.0,186.1465,187.0477,185.8771,186.8526,6924.0
2022-05-24 12:30:00,200.98,200.98,200.09,200.86,3732.0,186.7132,186.7132,185.8864,186.6017,3732.0
2022-05-24 13:00:00,200.64,200.77,199.65,200.71,5372.0,186.3974,186.5181,185.4776,186.4624,5372.0
2022-05-24 13:30:00,200.47,201.78,200.47,201.18,5648.0,186.2394,187.4564,186.2394,186.899,5648.0
2022-05-24 14:00:00,201.38,202.61,201.09,202.61,4402.0,187.0848,188.2275,186.8154,188.2275,4402.0
2022-05-24 14:30:00,202.36,203.12,202.1,202.51,7912.0,187.9953,188.7013,187.7537,188.1346,7912.0
2022-05-24 15:00:00,202.5,203.92,202.49,203.7,8700.0,188.1253,189.4445,188.116,189.2401,8700.0
2022-05-24 15:30:00,203.72,204.55,203.36,204.09,44608.0,189.2587,190.0298,188.9243,189.6025,44608.0
2022-05-25 09:30:00,204.51,207.85,204.37,206.95,20743.0,189.9926,193.0955,189.8626,192.2594,20743.0
2022-05-25 10:00:00,207.23,207.53,205.94,206.56,12465.0,192.5196,192.7983,191.3211,191.8971,12465.0
2022-05-25 10:30:00,206.49,207.64,206.27,207.2,7693.0,191.8321,192.9005,191.6277,192.4917,7693.0
2022-05-25 11:00:00,207.14,207.98,206.75,207.98,5250.0,192.4359,193.2163,192.0736,193.2163,5250.0
2022-05-25 11:30:00,207.73,208.1,206.99,207.36,6508.0,192.9841,193.3278,192.2966,192.6403,6508.0
2022-05-25 12:00:00,207.46,207.86,206.57,206.57,9872.0,192.7332,193.1048,191.9064,191.9064,9872.0
2022-05-25 12:30:00,206.66,206.7,205.69,205.71,6213.0,191.99,192.0272,191.0889,191.1075,6213.0
2022-05-25 13:00:00,205.58,205.98,205.58,205.66,5833.0,190.9867,191.3583,190.9867,191.061,5833.0
2022-05-25 13:30:00,205.45,205.62,204.86,205.07,3072.0,190.8659,191.0238,190.3178,190.5129,3072.0
2022-05-25 14:00:00,205.03,206.05,204.79,205.75,6559.0,190.4757,191.4233,190.2528,191.1446,6559.0
2022-05-25 14:30:00,205.96,206.17,205.5,205.5,6407.0,191.3397,191.5348,190.9124,190.9124,6407.0
2022-05-25 15:00:00,205.67,206.74,205.61,206.2,14786.0,191.0703,192.0643,191.0146,191.5627,14786.0
2022-05-25 15:30:00,206.34,206.6,205.4,206.19,57640.0,191.6927,191.9343,190.8195,191.5534,57640.0
2022-05-26 09:30:00,206.51,209.56,206.51,209.56,12530.0,192.921,195.7703,192.921,195.7703,12530.0
2022-05-26 10:00:00,209.47,210.23,209.2,209.81,14358.0,195.6863,196.3963,195.434,196.0039,14358.0
2022-05-26 10:30:00,209.91,211.52,209.91,210.67,9849.0,196.0973,197.6014,196.0973,196.8073,9849.0
2022-05-26 11:00:00,210.55,212.17,210.44,212.17,12184.0,196.6952,198.2086,196.5924,198.2086,12184.0
2022-05-26 11:30:00,212.08,212.26,211.69,212.07,12898.0,198.1245,198.2927,197.7602,198.1152,12898.0
2022-05-26 12:00:00,212.0,212.47,211.99,212.08,9099.0,198.0498,198.4889,198.0404,198.1245,9099.0
2022-05-26 12:30:00,211.95,212.25,211.27,212.0,8685.0,198.0031,198.2833,197.3678,198.0498,8685.0
2022-05-26 13:00:00,212.17,212.36,211.22,211.42,13926.0,198.2086,198.3861,197.3211,197.508,13926.0
2022-05-26 13:30:00,211.71,212.17,211.55,212.07,7604.0,197.7789,198.2086,197.6294,198.1152,7604.0
2022-05-26 14:00:00,212.13,212.35,211.93,212.17,8348.0,198.1712,198.3768,197.9844,198.2086,8348.0
2022-05-26 14:30:00,212.31,212.64,212.0,212.45,5337.0,198.3394,198.6477,198.0498,198.4702,5337.0
2022-05-26 15:00:00,212.43,213.08,211.73,212.99,31438.0,198.4515,199.0587,197.7976,198.9746,31438.0
2022-05-26 15:30:00,212.87,212.99,211.05,211.5,86720.0,198.8625,198.9746,197.1623,197.5827,86720.0
2022-05-27 09:30:00,211.87,213.16,210.72,211.94,21024.0,197.9283,199.1335,196.854,197.9937,21024.0
2022-05-27 10:00:00,212.16,212.51,211.32,211.95,5557.0,198.1993,198.5262,197.4145,198.0031,5557.0
2022-05-27 10:30:00,211.84,212.41,211.17,211.86,10220.0,197.9003,198.4328,197.2744,197.919,10220.0
2022-05-27 11:00:00,211.85,211.85,211.09,211.38,9817.0,197.9097,197.9097,197.1997,197.4706,9817.0
2022-05-27 11:30:00,211.45,211.45,210.75,210.95,8966.0,197.536,197.536,196.882,197.0689,8966.0
2022-05-27 12:00:00,211.03,211.73,210.88,211.61,3922.0,197.1436,197.7976,197.0035,197.6854,3922.0
2022-05-27 12:30:00,211.62,211.92,211.25,211.25,3256.0,197.6948,197.975,197.3491,197.3491,3256.0
2022-05-27 13:00:00,211.5,212.2,211.5,211.84,5740.0,197.5827,198.2366,197.5827,197.9003,5740.0
2022-05-27 13:30:00,211.94,212.23,211.42,211.42,4771.0,197.9937,198.2647,197.508,197.508,4771.0
2022-05-27 14:00:00,211.35,212.61,211.24,212.61,5451.0,197.4426,198.6196,197.3398,198.6196,5451.0
2022-05-27 14:30:00,212.62,212.62,212.0,212.46,7372.0,198.629,198.629,198.0498,198.4795,7372.0
2022-05-27 15:00:00,212.57,212.98,212.42,212.78,12573.0,198.5823,198.9653,198.4421,198.7785,12573.0
2022-05-27 15:30:00,212.9,214.41,212.63,214.2,53907.0,198.8906,200.3012,198.6383,200.105,53907.0
2022-05-31 09:30:00,213.12,213.13,209.58,210.08,16530.0,199.0961,199.1054,195.789,196.2561,16530.0
2022-05-31 10:00:00,210.08,210.67,209.21,209.58,5178.0,196.2561,196.8073,195.4434,195.789,5178.0
2022-05-31 10:30:00,209.4,210.27,209.06,209.86,7022.0,195.6209,196.4336,195.3032,196.0506,7022.0
2022-05-31 11:00:00,209.56,209.62,208.43,209.48,9077.0,195.7703,195.8264,194.7147,195.6956,9077.0
2022-05-31 11:30:00,209.57,210.42,209.32,210.42,6133.0,195.7797,196.5738,195.5461,196.5738,6133.0
2022-05-31 12:00:00,210.37,210.92,210.37,210.79,5622.0,196.527,197.0409,196.527,196.9194,5622.0
2022-05-31 12:30:00,210.79,211.49,210.74,211.31,4137.0,196.9194,197.5733,196.8727,197.4052,4137.0
2022-05-31 13:00:00,211.21,211.3,210.77,210.77,3585.0,197.3118,197.3958,196.9007,196.9007,3585.0
2022-05-31 13:30:00,210.89,211.8,210.77,211.8,3730.0,197.0128,197.8629,196.9007,197.8629,3730.0
2022-05-31 14:00:00,211.74,212.03,211.04,211.04,5206.0,197.8069,198.0778,197.153,197.153,5206.0
2022-05-31 14:30:00,211.12,211.45,210.58,210.71,6123.0,197.2277,197.536,196.7232,196.8447,6123.0
2022-05-31 15:00:00,210.03,210.44,209.81,210.19,10944.0,196.2094,196.5924,196.0039,196.3589,10944.0
2022-05-31 15:30:00,210.16,211.13,209.6,210.28,47406.0,196.3309,197.237,195.8077,196.443,47406.0
2022-06-01 09:30:00,212.47,212.47,209.68,210.44,8534.0,198.4889,198.4889,195.8824,196.5924,8534.0
2022-06-01 10:00:00,210.49,210.49,208.23,208.33,2884.0,196.6391,196.6391,194.5279,194.6213,2884.0
2022-06-01 10:30:00,208.33,208.45,207.37,208.19,22229.0,194.6213,194.7334,193.7245,194.4905,22229.0
2022-06-01 11:00:00,208.19,208.25,206.73,206.87,12908.0,194.4905,194.5465,193.1266,193.2574,12908.0
2022-06-01 11:30:00,206.95,207.78,206.95,207.6,9640.0,193.3321,194.1075,193.3321,193.9393,9640.0
2022-06-01 12:00:00,207.78,208.74,207.33,208.44,6806.0,194.1075,195.0043,193.6871,194.724,6806.0
2022-06-01 12:30:00,208.2,208.34,207.97,208.14,4317.0,194.4998,194.6306,194.285,194.4438,4317.0
2022-06-01 13:00:00,208.64,209.27,208.24,209.23,3608.0,194.9109,195.4994,194.5372,195.4621,3608.0
2022-06-01 13:30:00,209.29,209.55,208.95,209.16,4417.0,195.5181,195.761,195.2005,195.3967,4417.0
2022-06-01 14:00:00,208.73,210.0,208.73,209.42,6171.0,194.995,196.1814,194.995,195.6396,6171.0
2022-06-01 14:30:00,209.27,209.76,208.89,209.61,4384.0,195.4994,195.9572,195.1444,195.8171,4384.0
2022-06-01 15:00:00,209.75,211.1,209.62,211.09,17734.0,195.9478,197.209,195.8264,197.1997,17734.0
2022-06-01 15:30:00,210.99,211.66,210.44,210.54,43193.0,197.1062,197.7322,196.5924,196.6859,43193.0
2022-06-02 09:30:00,212.02,212.31,208.53,208.53,13863.0,198.0685,198.3394,194.8081,194.8081,13863.0
2022-06-02 10:00:00,208.67,208.9,207.49,208.47,11092.0,194.9389,195.1538,193.8366,194.7521,11092.0
2022-06-02 10:30:00,208.33,209.03,207.95,208.72,11459.0,194.6213,195.2752,194.2663,194.9856,11459.0
2022-06-02 11:00:00,208.64,208.98,208.37,208.51,4108.0,194.9109,195.2285,194.6586,194.7894,4108.0
2022-06-02 11:30:00,208.55,210.28,208.18,209.84,19550.0,194.8268,196.443,194.4812,196.0319,19550.0
2022-06-02 12:00:00,209.76,209.8,209.33,209.72,5363.0,195.9572,195.9946,195.5555,195.9198,5363.0
2022-06-02 12:30:00,209.71,211.1,209.16,210.75,14184.0,195.9105,197.209,195.3967,196.882,14184.0
2022-06-02 13:00:00,210.78,211.27,210.55,210.95,6862.0,196.9101,197.3678,196.6952,197.0689,6862.0
2022-06-02 13:30:00,211.04,211.14,210.82,211.04,7337.0,197.153,197.2464,196.9474,197.153,7337.0
2022-06-02 14:00:00,211.08,211.32,210.4,210.4,4093.0,197.1903,197.4145,196.5551,196.5551,4093.0
2022-06-02 14:30:00,210.63,211.07,210.45,210.98,11968.0,196.7699,197.181,196.6018,197.0969,11968.0
2022-06-02 15:00:00,211.15,211.93,211.1,211.39,3923.0,197.2557,197.9844,197.209,197.4799,3923.0
2022-06-02 15:30:00,211.56,212.15,211.33,211.73,23413.0,197.6387,198.1899,197.4239,197.7976,23413.0
2022-06-03 09:30:00,211.25,212.46,210.35,211.77,6197.0,197.3491,198.4795,196.5084,197.8349,6197.0
2022-06-03 10:00:00,210.99,213.18,210.98,212.68,6004.0,197.1062,199.1521,197.0969,198.685,6004.0
2022-06-03 10:30:00,212.65,212.78,211.68,212.24,4019.0,198.657,198.7785,197.7508,198.274,4019.0
2022-06-03 11:00:00,212.14,212.17,211.56,211.91,3000.0,198.1806,198.2086,197.6387,197.9657,3000.0
2022-06-03 11:30:00,211.75,212.22,210.94,211.13,5451.0,197.8162,198.2553,197.0595,197.237,5451.0
2022-06-03 12:00:00,211.0,212.52,210.99,211.7,4259.0,197.1156,198.5356,197.1062,197.7695,4259.0
2022-06-03 12:30:00,211.99,212.46,211.99,212.25,1762.0,198.0404,198.4795,198.0404,198.2833,1762.0
2022-06-03 13:00:00,212.07,212.86,211.81,212.5,5419.0,198.1152,198.8532,197.8723,198.5169,5419.0
2022-06-03 13:30:00,212.54,212.75,212.25,212.7,4517.0,198.5543,198.7504,198.2833,198.7037,4517.0
2022-06-03 14:00:00,212.74,213.31,212.71,213.3,4200.0,198.7411,199.2736,198.7131,199.2642,4200.0
2022-06-03 14:30:00,213.14,213.14,212.73,212.92,7077.0,199.1148,199.1148,198.7317,198.9092,7077.0
2022-06-03 15:00:00,212.95,213.07,212.43,212.65,8380.0,198.9373,199.0494,198.4515,198.657,8380.0
2022-06-03 15:30:00,212.68,213.06,211.46,212.81,68252.0,198.685,199.04,197.5453,198.8065,68252.0
2022-06-06 09:30:00,212.97,213.32,211.61,211.72,8076.0,198.956,199.2829,197.6854,197.7882,8076.0
2022-06-06 10:00:00,211.79,212.81,210.59,211.21,19224.0,197.8536,198.8065,196.7326,197.3118,19224.0
2022-06-06 10:30:00,210.97,212.61,210.86,212.45,3801.0,197.0876,198.6196,196.9848,198.4702,3801.0
2022-06-06 11:00:00,212.22,212.51,211.32,211.8,6354.0,198.2553,198.5262,197.4145,197.8629,6354.0
2022-06-06 11:30:00,211.94,213.15,211.94,213.15,6490.0,197.9937,199.1241,197.9937,199.1241,6490.0
2022-06-06 12:00:00,212.92,213.15,211.31,211.59,4847.0,198.9092,199.1241,197.4052,197.6668,4847.0
2022-06-06 12:30:00,211.47,212.05,211.23,212.05,3905.0,197.5547,198.0965,197.3305,198.0965,3905.0
2022-06-06 13:00:00,211.91,212.03,211.64,211.75,2287.0,197.9657,198.0778,197.7135,197.8162,2287.0
2022-06-06 13:30:00,211.52,212.27,211.47,211.96,2868.0,197.6014,198.302,197.5547,198.0124,2868.0
2022-06-06 14:00:00,211.96,212.0,211.31,211.44,3888.0,198.0124,198.0498,197.4052,197.5266,3888.0
2022-06-06 14:30:00,211.36,212.33,211.36,212.11,3926.0,197.4519,198.3581,197.4519,198.1525,3926.0
2022-06-06 15:00:00,212.22,212.45,211.5,211.84,10585.0,198.2553,198.4702,197.5827,197.9003,10585.0
2022-06-06 15:30:00,211.97,212.59,211.73,212.54,77761.0,198.0218,198.601,197.7976,198.5543,77761.0
2022-06-07 09:30:00,211.62,212.13,211.11,211.51,8482.0,197.6948,198.1712,197.2183,197.592,8482.0
2022-06-07 10:00:00,211.53,212.25,210.81,211.81,5965.0,197.6107,198.2833,196.9381,197.8723,5965.0
2022-06-07 10:30:00,212.23,213.52,211.75,213.51,5522.0,198.2647,199.4698,197.8162,199.4604,5522.0
2022-06-07 11:00:00,213.33,214.02,213.3,213.64,3751.0,199.2923,199.9369,199.2642,199.5819,3751.0
2022-06-07 11:30:00,213.54,213.69,212.99,212.99,1470.0,199.4884,199.6286,198.9746,198.9746,1470.0
2022-06-07 12:00:00,213.0,213.33,212.75,213.25,1401.0,198.984,199.2923,198.7504,199.2175,1401.0
2022-06-07 12:30:00,213.76,214.32,213.55,214.32,2606.0,199.694,200.2171,199.4978,200.2171,2606.0
2022-06-07 13:00:00,214.38,214.7,214.19,214.7,3403.0,200.2732,200.5721,200.0957,200.5721,3403.0
2022-06-07 13:30:00,215.03,215.03,214.73,214.95,2892.0,200.8804,200.8804,200.6001,200.8057,2892.0
2022-06-07 14:00:00,214.83,216.43,214.83,216.43,2729.0,200.6936,202.1883,200.6936,202.1883,2729.0
2022-06-07 14:30:00,216.33,216.43,215.58,215.98,6229.0,202.0949,202.1883,201.3942,201.7679,6229.0
2022-06-07 15:00:00,216.29,216.32,215.48,215.93,36248.0,202.0575,202.0855,201.3008,201.7212,36248.0
2022-06-07 15:30:00,216.01,216.42,215.65,216.33,44815.0,201.7959,202.1789,201.4596,202.0949,44815.0
2022-06-08 09:30:00,214.5,215.61,213.95,214.5,17794.0,200.3853,201.4222,199.8715,200.3853,17794.0
2022-06-08 10:00:00,214.52,214.52,213.29,213.92,3938.0,200.404,200.404,199.2549,199.8434,3938.0
2022-06-08 10:30:00,213.56,214.14,213.56,214.14,1239.0,199.5071,200.049,199.5071,200.049,1239.0
2022-06-08 11:00:00,214.45,214.73,214.2,214.28,1716.0,200.3386,200.6001,200.105,200.1798,1716.0
2022-06-08 11:30:00,214.28,214.5,213.71,214.22,3374.0,200.1798,200.3853,199.6473,200.1237,3374.0
2022-06-08 12:00:00,214.79,215.08,214.49,215.07,2513.0,200.6562,200.9271,200.3759,200.9178,2513.0
2022-06-08 12:30:00,214.72,215.0,214.11,214.89,5088.0,200.5908,200.8524,200.0209,200.7496,5088.0
2022-06-08 13:00:00,215.08,215.12,214.62,214.79,2824.0,200.9271,200.9645,200.4974,200.6562,2824.0
2022-06-08 13:30:00,214.44,214.44,213.46,213.81,1913.0,200.3292,200.3292,199.4137,199.7407,1913.0
2022-06-08 14:00:00,213.65,214.0,213.28,213.89,7614.0,199.5912,199.9182,199.2456,199.8154,7614.0
2022-06-08 14:30:00,213.34,213.88,213.12,213.88,2952.0,199.3016,199.8061,199.0961,199.8061,2952.0
2022-06-08 15:00:00,213.96,214.13,213.74,213.78,14566.0,199.8808,200.0396,199.6753,199.7127,14566.0
2022-06-08 15:30:00,213.79,214.26,213.26,214.26,42127.0,199.722,200.1611,199.2269,200.1611,42127.0
2022-06-09 09:30:00,213.73,214.17,213.25,213.75,9439.0,199.6659,200.077,199.2175,199.6846,9439.0
2022-06-09 10:00:00,213.97,213.97,213.01,213.82,2417.0,199.8902,199.8902,198.9933,199.75,2417.0
2022-06-09 10:30:00,213.36,214.25,213.3,214.01,2864.0,199.3203,200.1517,199.2642,199.9275,2864.0
2022-06-09 11:00:00,213.65,213.95,213.04,213.27,3912.0,199.5912,199.8715,199.0213,199.2362,3912.0
2022-06-09 11:30:00,213.36,214.48,213.0,213.54,9375.0,199.3203,200.3666,198.984,199.4884,9375.0
2022-06-09 12:00:00,213.72,214.27,213.4,213.95,3334.0,199.6566,200.1704,199.3577,199.8715,3334.0
2022-06-09 12:30:00,213.88,214.49,213.56,214.45,5302.0,199.8061,200.3759,199.5071,200.3386,5302.0
2022-06-09 13:00:00,214.5,214.5,213.78,213.78,7670.0,200.3853,200.3853,199.7127,199.7127,7670.0
2022-06-09 13:30:00,213.81,214.23,213.57,214.23,18006.0,199.7407,200.133,199.5165,200.133,18006.0
2022-06-09 14:00:00,214.36,214.95,214.01,214.28,4753.0,200.2545,200.8057,199.9275,200.1798,4753.0
2022-06-09 14:30:00,214.12,215.02,213.6,214.78,10634.0,200.0303,200.8711,199.5445,200.6469,10634.0
2022-06-09 15:00:00,214.64,214.91,214.17,214.2,3394.0,200.5161,200.7683,200.077,200.105,3394.0
2022-06-09 15:30:00,214.18,214.19,213.26,214.0,90207.0,200.0863,200.0957,199.2269,199.9182,90207.0
2022-06-10 09:30:00,210.38,213.17,210.38,211.48,19058.0,196.5364,199.1428,196.5364,197.564,19058.0
2022-06-10 10:00:00,210.87,210.98,209.61,210.38,9115.0,196.9941,197.0969,195.8171,196.5364,9115.0
2022-06-10 10:30:00,210.95,213.03,210.84,212.02,7720.0,197.0689,199.012,196.9661,198.0685,7720.0
2022-06-10 11:00:00,211.85,213.29,211.06,211.06,6802.0,197.9097,199.2549,197.1716,197.1716,6802.0
2022-06-10 11:30:00,211.17,211.49,210.9,211.13,6548.0,197.2744,197.5733,197.0222,197.237,6548.0
2022-06-10 12:00:00,211.38,212.75,211.24,212.14,14800.0,197.4706,198.7504,197.3398,198.1806,14800.0
2022-06-10 12:30:00,212.26,212.29,211.8,211.91,4681.0,198.2927,198.3207,197.8629,197.9657,4681.0
2022-06-10 13:00:00,211.56,212.0,211.39,212.0,2602.0,197.6387,198.0498,197.4799,198.0498,2602.0
2022-06-10 13:30:00,212.18,212.5,211.56,211.73,17892.0,198.2179,198.5169,197.6387,197.7976,17892.0
2022-06-10 14:00:00,211.8,212.47,211.52,212.43,6972.0,197.8629,198.4889,197.6014,198.4515,6972.0
2022-06-10 14:30:00,212.41,212.78,212.15,212.44,9153.0,198.4328,198.7785,198.1899,198.4608,9153.0
2022-06-10 15:00:00,212.47,212.95,212.17,212.94,3755.0,198.4889,198.9373,198.2086,198.9279,3755.0
2022-06-10 15:30:00,212.83,213.67,211.46,211.98,88716.0,198.8252,199.6099,197.5453,198.0311,88716.0
2022-06-13 09:30:00,207.74,208.99,205.15,206.84,17054.0,194.0701,195.2379,191.6505,193.2293,17054.0
2022-06-13 10:00:00,206.65,207.03,205.76,206.04,10170.0,193.0518,193.4068,192.2204,192.482,10170.0
2022-06-13 10:30:00,206.15,206.49,204.89,206.06,13591.0,192.5847,192.9024,191.4076,192.5007,13591.0
2022-06-13 11:00:00,206.15,207.69,205.48,207.55,13157.0,192.5847,194.0234,191.9588,193.8926,13157.0
2022-06-13 11:30:00,207.31,208.45,207.09,207.95,4272.0,193.6684,194.7334,193.4629,194.2663,4272.0
2022-06-13 12:00:00,208.25,209.44,207.81,207.82,8214.0,194.5465,195.6582,194.1355,194.1448,8214.0
2022-06-13 12:30:00,207.96,208.63,207.38,207.51,5333.0,194.2756,194.9015,193.7338,193.8552,5333.0
2022-06-13 13:00:00,207.59,208.13,207.09,207.48,7532.0,193.93,194.4344,193.4629,193.8272,7532.0
2022-06-13 13:30:00,207.8,209.11,207.2,208.73,3708.0,194.1262,195.35,193.5656,194.995,3708.0
2022-06-13 14:00:00,208.55,208.55,207.44,207.72,6610.0,194.8268,194.8268,193.7898,194.0514,6610.0
2022-06-13 14:30:00,207.57,208.37,206.86,207.1,6031.0,193.9113,194.6586,193.248,193.4722,6031.0
2022-06-13 15:00:00,207.05,207.71,206.36,206.37,7368.0,193.4255,194.0421,192.7809,192.7903,7368.0
2022-06-13 15:30:00,206.18,207.54,205.66,207.42,104261.0,192.6128,193.8833,192.127,193.7712,104261.0
2022-06-14 09:30:00,207.35,207.9,206.47,206.95,7401.0,193.7058,194.2196,192.8837,193.3321,7401.0
2022-06-14 10:00:00,207.39,207.39,206.2,206.52,3303.0,193.7431,193.7431,192.6314,192.9304,3303.0
2022-06-14 10:30:00,206.45,206.69,204.91,206.4,17171.0,192.865,193.0892,191.4263,192.8183,17171.0
2022-06-14 11:00:00,206.34,206.86,204.82,205.26,9496.0,192.7622,193.248,191.3422,191.7533,9496.0
2022-06-14 11:30:00,205.04,205.32,204.59,204.91,4695.0,191.5478,191.8093,191.1274,191.4263,4695.0
2022-06-14 12:00:00,204.55,204.66,203.58,203.77,6696.0,191.09,191.1928,190.1838,190.3613,6696.0
2022-06-14 12:30:00,203.17,204.1,203.09,203.7,9945.0,189.8008,190.6696,189.7261,190.2959,9945.0
2022-06-14 13:00:00,203.89,205.0,203.8,204.23,6356.0,190.4734,191.5104,190.3894,190.7911,6356.0
2022-06-14 13:30:00,204.09,204.28,202.85,203.76,5323.0,190.6603,190.8378,189.5019,190.352,5323.0
2022-06-14 14:00:00,203.75,204.2,203.54,203.55,92133.0,190.3427,190.763,190.1465,190.1558,92133.0
2022-06-14 14:30:00,203.41,203.48,202.24,202.5,6035.0,190.025,190.0904,188.932,189.1749,6035.0
2022-06-14 15:00:00,202.59,203.42,202.4,203.08,11099.0,189.259,190.0344,189.0815,189.7167,11099.0
2022-06-14 15:30:00,203.35,205.01,203.35,204.81,72210.0,189.969,191.5197,189.969,191.3329,72210.0
2022-06-15 09:30:00,205.87,206.92,205.24,206.36,18911.0,192.3232,193.3041,191.7346,192.7809,18911.0
2022-06-15 10:00:00,206.16,207.17,205.45,207.16,24460.0,192.5941,193.5376,191.9308,193.5283,24460.0
2022-06-15 10:30:00,206.73,206.81,204.32,204.7,4477.0,193.1266,193.2013,190.8752,191.2301,4477.0
2022-06-15 11:00:00,204.75,204.75,203.0,203.69,13071.0,191.2769,191.2769,189.642,190.2866,13071.0
2022-06-15 11:30:00,203.67,203.87,203.02,203.56,12623.0,190.2679,190.4548,189.6607,190.1652,12623.0
2022-06-15 12:00:00,203.53,204.45,203.23,204.45,7930.0,190.1371,190.9966,189.8569,190.9966,7930.0
2022-06-15 12:30:00,204.29,204.55,202.66,203.1,7250.0,190.8471,191.09,189.3244,189.7354,7250.0
2022-06-15 13:00:00,203.11,203.33,202.72,203.17,9403.0,189.7448,189.9503,189.3804,189.8008,9403.0
2022-06-15 13:30:00,203.21,203.35,201.84,202.79,14756.0,189.8382,189.969,188.5583,189.4458,14756.0
2022-06-15 14:00:00,202.45,203.97,201.14,201.3,13674.0,189.1282,190.5482,187.9044,188.0539,13674.0
2022-06-15 14:30:00,201.32,204.74,200.0,203.6,15073.0,188.0726,191.2675,186.8394,190.2025,15073.0
2022-06-15 15:00:00,203.67,205.62,203.26,205.62,95398.0,190.2679,192.0896,189.8849,192.0896,95398.0
2022-06-15 15:30:00,205.49,206.35,204.74,205.55,74839.0,191.9682,192.7716,191.2675,192.0242,74839.0
2022-06-16 09:30:00,203.25,203.55,201.47,202.26,12742.0,189.8756,190.1558,188.2127,188.9507,12742.0
2022-06-16 10:00:00,202.4,202.47,200.69,202.01,4953.0,189.0815,189.1469,187.484,188.7172,4953.0
2022-06-16 10:30:00,201.96,201.96,199.02,199.07,15420.0,188.6704,188.6704,185.9239,185.9706,15420.0
2022-06-16 11:00:00,199.27,201.14,198.96,200.83,12655.0,186.1575,187.9044,185.8679,187.6148,12655.0
2022-06-16 11:30:00,200.59,201.14,200.34,201.1,5001.0,187.3906,187.9044,187.157,187.867,5001.0
2022-06-16 12:00:00,200.94,201.08,199.99,200.76,4854.0,187.7176,187.8484,186.8301,187.5494,4854.0
2022-06-16 12:30:00,200.5,201.04,200.39,201.04,9330.0,187.3065,187.811,187.2038,187.811,9330.0
2022-06-16 13:00:00,201.03,202.19,201.03,201.63,7463.0,187.8016,188.8853,187.8016,188.3622,7463.0
2022-06-16 13:30:00,201.41,202.01,201.16,201.28,4701.0,188.1566,188.7172,187.9231,188.0352,4701.0
2022-06-16 14:00:00,201.16,201.48,200.76,201.32,9946.0,187.9231,188.222,187.5494,188.0726,9946.0
2022-06-16 14:30:00,201.17,201.28,199.74,200.08,11075.0,187.9324,188.0352,186.5965,186.9142,11075.0
2022-06-16 15:00:00,200.49,201.35,200.16,201.25,12858.0,187.2972,188.1006,186.9889,188.0072,12858.0
2022-06-16 15:30:00,201.19,201.22,199.58,201.06,84666.0,187.9511,187.9791,186.4471,187.8297,84666.0
2022-06-17 09:30:00,200.16,203.78,200.16,202.4,53387.0,186.9889,190.3707,186.9889,189.0815,53387.0
2022-06-17 10:00:00,202.64,202.64,198.95,198.95,6086.0,189.3057,189.3057,185.8585,185.8585,6086.0
2022-06-17 10:30:00,199.08,199.22,197.63,198.05,8823.0,185.98,186.1107,184.6254,185.0177,8823.0
2022-06-17 11:00:00,197.98,199.33,197.79,198.7,6997.0,184.9523,186.2135,184.7748,185.625,6997.0
2022-06-17 11:30:00,198.94,199.37,198.15,198.19,5290.0,185.8492,186.2509,185.1112,185.1485,5290.0
2022-06-17 12:00:00,198.0,198.59,197.13,198.19,10964.0,184.971,185.5222,184.1583,185.1485,10964.0
2022-06-17 12:30:00,197.91,198.16,197.12,197.86,6977.0,184.8869,185.1205,184.1489,184.8402,6977.0
2022-06-17 13:00:00,197.85,199.71,197.53,198.47,8336.0,184.8309,186.5685,184.532,185.4101,8336.0
2022-06-17 13:30:00,198.46,198.66,197.86,197.87,7249.0,185.4008,185.5876,184.8402,184.8496,7249.0
2022-06-17 14:00:00,198.09,199.82,197.98,198.78,15485.0,185.0551,186.6713,184.9523,185.6997,15485.0
2022-06-17 14:30:00,198.7,199.52,198.3,198.62,9262.0,185.625,186.391,185.2513,185.5502,9262.0
2022-06-17 15:00:00,198.76,199.36,198.21,199.36,15334.0,185.681,186.2415,185.1672,186.2415,15334.0
2022-06-17 15:30:00,199.29,201.39,198.87,200.55,104158.0,186.1761,188.138,185.7838,187.3532,104158.0
2022-06-21 09:30:00,203.77,204.72,203.36,204.65,30196.0,190.3613,191.2488,189.9783,191.1834,30196.0
2022-06-21 10:00:00,204.82,206.18,204.81,206.18,7028.0,191.3422,192.6128,191.3329,192.6128,7028.0
2022-06-21 10:30:00,206.57,206.93,205.2,205.81,9664.0,192.9771,193.3134,191.6972,192.2671,9664.0
2022-06-21 11:00:00,205.91,206.46,205.39,205.82,5607.0,192.3605,192.8743,191.8747,192.2764,5607.0
2022-06-21 11:30:00,206.02,206.5,205.57,206.01,4666.0,192.4633,192.9117,192.0429,192.4539,4666.0
2022-06-21 12:00:00,206.04,207.33,206.04,207.33,2100.0,192.482,193.6871,192.482,193.6871,2100.0
2022-06-21 12:30:00,207.46,207.83,206.83,207.83,3542.0,193.8085,194.1542,193.22,194.1542,3542.0
2022-06-21 13:00:00,208.03,208.03,207.8,207.81,1863.0,194.341,194.341,194.1262,194.1355,1863.0
2022-06-21 13:30:00,208.08,208.76,207.87,208.4,9173.0,194.3877,195.023,194.1916,194.6867,9173.0
2022-06-21 14:00:00,208.55,209.24,208.54,208.93,3712.0,194.8268,195.4714,194.8175,195.1818,3712.0
2022-06-21 14:30:00,209.06,209.49,208.69,209.39,5226.0,195.3032,195.705,194.9576,195.6115,5226.0
2022-06-21 15:00:00,209.48,209.75,209.22,209.35,6155.0,195.6956,195.9478,195.4527,195.5742,6155.0
2022-06-21 15:30:00,209.28,209.38,208.43,209.37,50570.0,195.5088,195.6022,194.7147,195.5928,50570.0
2022-06-22 09:30:00,205.74,208.59,205.74,206.67,12239.0,192.2017,194.8642,192.2017,193.0705,12239.0
2022-06-22 10:00:00,206.2,208.68,205.97,208.4,10213.0,192.6314,194.9483,192.4166,194.6867,10213.0
2022-06-22 10:30:00,208.17,209.15,208.07,208.45,3584.0,194.4718,195.3873,194.3784,194.7334,3584.0
2022-06-22 11:00:00,208.48,209.67,207.98,209.67,6488.0,194.7614,195.8731,194.2943,195.8731,6488.0
2022-06-22 11:30:00,209.51,209.67,208.36,208.86,5149.0,195.7236,195.8731,194.6493,195.1164,5149.0
2022-06-22 12:00:00,209.08,209.39,208.8,209.17,2100.0,195.3219,195.6115,195.0604,195.406,2100.0
2022-06-22 12:30:00,209.2,209.38,208.44,208.81,4540.0,195.434,195.6022,194.724,195.0697,4540.0
2022-06-22 13:00:00,208.79,209.53,208.61,209.39,6974.0,195.051,195.7423,194.8829,195.6115,6974.0
2022-06-22 13:30:00,209.45,209.89,208.7,209.85,40726.0,195.6676,196.0786,194.9669,196.0413,40726.0
2022-06-22 14:00:00,209.86,210.58,209.78,209.97,4808.0,196.0506,196.7232,195.9759,196.1534,4808.0
2022-06-22 14:30:00,210.11,210.11,209.38,209.65,4925.0,196.2842,196.2842,195.6022,195.8544,4925.0
2022-06-22 15:00:00,209.78,210.63,209.49,210.13,9215.0,195.9759,196.7699,195.705,196.3028,9215.0
2022-06-22 15:30:00,210.13,210.34,209.17,209.44,54268.0,196.3028,196.499,195.406,195.6582,54268.0
2022-06-23 09:30:00,208.73,210.89,208.73,210.21,9638.0,194.995,197.0128,194.995,196.3776,9638.0
2022-06-23 10:00:00,209.73,210.42,208.8,209.64,5959.0,195.9292,196.5738,195.0604,195.8451,5959.0
2022-06-23 10:30:00,209.84,210.09,208.53,208.63,3216.0,196.0319,196.2655,194.8081,194.9015,3216.0
2022-06-23 11:00:00,208.91,209.75,208.49,208.84,6638.0,195.1631,195.9478,194.7708,195.0977,6638.0
2022-06-23 11:30:00,208.76,208.76,207.6,207.68,2751.0,195.023,195.023,193.9393,194.0141,2751.0
2022-06-23 12:00:00,207.27,207.73,206.96,207.26,5092.0,193.631,194.0608,193.3414,193.6217,5092.0
2022-06-23 12:30:00,207.24,207.5,206.84,207.24,5156.0,193.603,193.8459,193.2293,193.603,5156.0
2022-06-23 13:00:00,206.9,207.79,206.9,207.43,15396.0,193.2854,194.1168,193.2854,193.7805,15396.0
2022-06-23 13:30:00,207.32,207.53,207.1,207.36,5021.0,193.6777,193.8739,193.4722,193.7151,5021.0
2022-06-23 14:00:00,207.58,208.18,207.46,208.18,4577.0,193.9206,194.4812,193.8085,194.4812,4577.0
2022-06-23 14:30:00,208.31,208.56,207.98,208.55,4225.0,194.6026,194.8361,194.2943,194.8268,4225.0
2022-06-23 15:00:00,208.49,209.39,208.49,209.3,6884.0,194.7708,195.6115,194.7708,195.5275,6884.0
2022-06-23 15:30:00,209.28,210.08,209.24,209.9,43938.0,195.5088,196.2561,195.4714,196.088,43938.0
2022-06-24 09:30:00,211.86,212.0,209.86,211.33,25500.0,197.919,198.0498,196.0506,197.4239,25500.0
2022-06-24 10:00:00,211.81,212.74,211.77,212.44,5384.0,197.8723,198.7411,197.8349,198.4608,5384.0
2022-06-24 10:30:00,212.71,213.18,212.02,212.98,5074.0,198.7131,199.1521,198.0685,198.9653,5074.0
2022-06-24 11:00:00,212.94,213.68,212.65,213.56,4037.0,198.9279,199.6192,198.657,199.5071,4037.0
2022-06-24 11:30:00,213.56,214.5,213.56,214.11,6142.0,199.5071,200.3853,199.5071,200.0209,6142.0
2022-06-24 12:00:00,213.86,214.47,213.52,214.19,4498.0,199.7874,200.3573,199.4698,200.0957,4498.0
2022-06-24 12:30:00,214.14,214.27,213.45,213.56,6242.0,200.049,200.1704,199.4044,199.5071,6242.0
2022-06-24 13:00:00,213.76,214.14,213.56,213.95,5055.0,199.694,200.049,199.5071,199.8715,5055.0
2022-06-24 13:30:00,213.91,214.2,213.2,213.2,6547.0,199.8341,200.105,199.1708,199.1708,6547.0
2022-06-24 14:00:00,213.04,213.64,212.39,212.64,9888.0,199.0213,199.5819,198.4141,198.6477,9888.0
2022-06-24 14:30:00,212.58,213.0,212.11,212.95,8895.0,198.5916,198.984,198.1525,198.9373,8895.0
2022-06-24 15:00:00,212.98,213.58,212.95,213.5,8023.0,198.9653,199.5258,198.9373,199.4511,8023.0
2022-06-24 15:30:00,213.5,215.55,213.5,215.27,74433.0,199.4511,201.3662,199.4511,201.1046,74433.0
2022-06-27 09:30:00,216.44,216.44,214.98,214.99,4359.0,202.1976,202.1976,200.8337,200.843,4359.0
2022-06-27 10:00:00,214.61,217.09,214.6,217.09,15204.0,200.488,202.8048,200.4787,202.8048,15204.0
2022-06-27 10:30:00,217.09,217.85,216.87,217.85,5460.0,202.8048,203.5148,202.5993,203.5148,5460.0
2022-06-27 11:00:00,217.44,218.42,217.27,218.4,2704.0,203.1318,204.0473,202.973,204.0286,2704.0
2022-06-27 11:30:00,218.08,218.08,217.37,217.68,3350.0,203.7297,203.7297,203.0664,203.356,3350.0
2022-06-27 12:00:00,217.78,218.54,217.78,218.46,5085.0,203.4494,204.1594,203.4494,204.0847,5085.0
2022-06-27 12:30:00,218.44,218.64,218.21,218.42,2993.0,204.066,204.2529,203.8511,204.0473,2993.0
2022-06-27 13:00:00,218.44,218.44,217.68,217.68,3075.0,204.066,204.066,203.356,203.356,3075.0
2022-06-27 13:30:00,217.73,218.14,217.6,217.6,2813.0,203.4027,203.7858,203.2813,203.2813,2813.0
2022-06-27 14:00:00,217.7,217.98,217.49,217.76,3469.0,203.3747,203.6363,203.1785,203.4308,3469.0
2022-06-27 14:30:00,217.9,218.51,217.89,218.11,3414.0,203.5615,204.1314,203.5522,203.7577,3414.0
2022-06-27 15:00:00,218.22,218.77,217.6,218.51,5420.0,203.8605,204.3743,203.2813,204.1314,5420.0
2022-06-27 15:30:00,218.44,218.56,217.79,218.37,54098.0,204.066,204.1781,203.4588,204.0006,54098.0
2022-06-28 09:30:00,219.46,222.77,219.46,222.22,50261.0,205.0189,208.1111,205.0189,207.5973,50261.0
2022-06-28 10:00:00,222.42,222.42,220.25,220.51,30245.0,207.7841,207.7841,205.7569,205.9998,30245.0
2022-06-28 10:30:00,219.94,220.6,219.57,220.59,3644.0,205.4673,206.0839,205.1217,206.0745,3644.0
2022-06-28 11:00:00,220.77,221.57,219.96,219.96,5501.0,206.2427,206.9901,205.486,205.486,5501.0
2022-06-28 11:30:00,220.13,220.5,219.08,219.26,11196.0,205.6448,205.9905,204.6639,204.8321,11196.0
2022-06-28 12:00:00,219.4,219.8,218.77,219.39,30287.0,204.9628,205.3365,204.3743,204.9535,30287.0
2022-06-28 12:30:00,219.46,219.94,218.42,218.84,7714.0,205.0189,205.4673,204.0473,204.4397,7714.0
2022-06-28 13:00:00,218.46,218.83,217.34,217.9,4695.0,204.0847,204.4304,203.0384,203.5615,4695.0
2022-06-28 13:30:00,217.8,218.04,216.94,217.55,5323.0,203.4681,203.6923,202.6647,203.2346,5323.0
2022-06-28 14:00:00,217.52,217.69,216.62,216.74,7043.0,203.2066,203.3654,202.3658,202.4779,7043.0
2022-06-28 14:30:00,216.73,216.92,215.77,216.67,11086.0,202.4685,202.646,201.5717,202.4125,11086.0
2022-06-28 15:00:00,216.67,217.23,216.59,217.23,5929.0,202.4125,202.9356,202.3377,202.9356,5929.0
2022-06-28 15:30:00,217.28,217.39,216.01,217.25,42894.0,202.9823,203.0851,201.7959,202.9543,42894.0
2022-06-29 09:30:00,218.0,218.08,214.55,215.41,32553.0,203.655,203.7297,200.432,201.2354,32553.0
2022-06-29 10:00:00,215.25,215.4,213.2,214.74,19555.0,201.0859,201.2261,199.1708,200.6095,19555.0
2022-06-29 10:30:00,215.05,215.12,214.03,214.1,7106.0,200.8991,200.9645,199.9462,200.0116,7106.0
2022-06-29 11:00:00,214.42,214.6,213.47,213.88,13169.0,200.3105,200.4787,199.4231,199.8061,13169.0
2022-06-29 11:30:00,214.06,214.41,213.58,213.87,8395.0,199.9742,200.3012,199.5258,199.7967,8395.0
2022-06-29 12:00:00,213.81,214.22,213.66,213.78,3622.0,199.7407,200.1237,199.6006,199.7127,3622.0
2022-06-29 12:30:00,213.72,214.91,213.6,214.83,7288.0,199.6566,200.7683,199.5445,200.6936,7288.0
2022-06-29 13:00:00,214.58,214.99,214.35,214.58,1323.0,200.46,200.843,200.2451,200.46,1323.0
2022-06-29 13:30:00,214.62,215.96,214.61,215.75,2293.0,200.4974,201.7492,200.488,201.553,2293.0
2022-06-29 14:00:00,215.96,216.02,215.49,215.74,5859.0,201.7492,201.8053,201.3101,201.5437,5859.0
2022-06-29 14:30:00,215.81,215.81,215.2,215.28,3000.0,201.6091,201.6091,201.0392,201.114,3000.0
2022-06-29 15:00:00,215.07,215.79,214.73,215.77,7139.0,200.9178,201.5904,200.6001,201.5717,7139.0
2022-06-29 15:30:00,215.51,216.05,215.04,215.9,39175.0,201.3288,201.8333,200.8897,201.6932,39175.0
2022-06-30 09:30:00,213.88,216.99,213.88,216.22,15089.0,199.8061,202.7114,199.8061,201.9921,15089.0
2022-06-30 10:00:00,216.18,217.51,215.79,216.97,4399.0,201.9547,203.1972,201.5904,202.6927,4399.0
2022-06-30 10:30:00,217.21,217.76,216.83,217.41,7042.0,202.917,203.4308,202.562,203.1038,7042.0
2022-06-30 11:00:00,217.11,217.36,216.51,217.1,7126.0,202.8235,203.0571,202.263,202.8142,7126.0
2022-06-30 11:30:00,217.0,217.0,216.17,216.64,5760.0,202.7208,202.7208,201.9454,202.3845,5760.0
2022-06-30 12:00:00,216.79,217.44,216.34,217.44,7825.0,202.5246,203.1318,202.1042,203.1318,7825.0
2022-06-30 12:30:00,217.47,217.97,217.05,217.97,7643.0,203.1598,203.6269,202.7675,203.6269,7643.0
2022-06-30 13:00:00,218.18,218.41,217.46,218.39,4388.0,203.8231,204.038,203.1505,204.0193,4388.0
2022-06-30 13:30:00,218.39,218.61,217.72,218.07,5681.0,204.0193,204.2248,203.3934,203.7204,5681.0
2022-06-30 14:00:00,218.17,218.36,217.25,217.77,8234.0,203.8138,203.9913,202.9543,203.4401,8234.0
2022-06-30 14:30:00,217.95,218.12,216.63,216.72,6258.0,203.6083,203.7671,202.3751,202.4592,6258.0
2022-06-30 15:00:00,216.68,217.18,216.12,217.18,12085.0,202.4218,202.8889,201.8987,202.8889,12085.0
2022-06-30 15:30:00,217.33,217.82,216.72,217.82,59132.0,203.0291,203.4868,202.4592,203.4868,59132.0
2022-07-01 09:30:00,218.28,219.58,217.93,217.98,9732.0,203.9165,205.131,203.5896,203.6363,9732.0
2022-07-01 10:00:00,218.0,218.25,215.27,216.09,4802.0,203.655,203.8885,201.1046,201.8707,4802.0
2022-07-01 10:30:00,216.25,217.46,215.58,217.37,7236.0,202.0201,203.1505,201.3942,203.0664,7236.0
2022-07-01 11:00:00,217.09,218.1,216.89,217.25,4426.0,202.8048,203.7484,202.618,202.9543,4426.0
2022-07-01 11:30:00,217.6,217.88,217.11,217.11,5503.0,203.2813,203.5429,202.8235,202.8235,5503.0
2022-07-01 12:00:00,217.32,218.6,217.29,218.6,7530.0,203.0197,204.2155,202.9917,204.2155,7530.0
2022-07-01 12:30:00,218.75,218.98,218.14,218.35,1722.0,204.3556,204.5705,203.7858,203.9819,1722.0
2022-07-01 13:00:00,218.52,219.13,218.27,219.13,3925.0,204.1408,204.7106,203.9072,204.7106,3925.0
2022-07-01 13:30:00,219.36,220.16,219.31,219.94,3341.0,204.9255,205.6728,204.8788,205.4673,3341.0
2022-07-01 14:00:00,219.86,220.96,219.25,220.4,19776.0,205.3926,206.4202,204.8227,205.897,19776.0
2022-07-01 14:30:00,220.68,221.47,220.68,221.47,4365.0,206.1586,206.8966,206.1586,206.8966,4365.0
2022-07-01 15:00:00,221.49,221.87,220.79,221.0,13677.0,206.9153,207.2703,206.2614,206.4576,13677.0
2022-07-01 15:30:00,221.16,222.09,220.54,220.85,40853.0,206.607,207.4758,206.0278,206.3174,40853.0
2022-07-05 09:30:00,217.48,218.0,212.53,212.54,24666.0,203.1692,203.655,198.5449,198.5543,24666.0
2022-07-05 10:00:00,212.27,212.3,208.12,208.65,18575.0,198.302,198.33,194.4251,194.9202,18575.0
2022-07-05 10:30:00,208.33,209.08,206.69,208.1,21031.0,194.6213,195.3219,193.0892,194.4064,21031.0
2022-07-05 11:00:00,207.86,208.28,207.09,207.48,15232.0,194.1822,194.5746,193.4629,193.8272,15232.0
2022-07-05 11:30:00,207.3,208.19,206.95,207.54,23317.0,193.6591,194.4905,193.3321,193.8833,23317.0
2022-07-05 12:00:00,207.56,207.96,206.24,207.02,10451.0,193.9019,194.2756,192.6688,193.3975,10451.0
2022-07-05 12:30:00,207.04,207.12,206.05,206.41,14511.0,193.4162,193.4909,192.4913,192.8276,14511.0
2022-07-05 13:00:00,206.3,207.41,206.17,206.87,9460.0,192.7249,193.7618,192.6034,193.2574,9460.0
2022-07-05 13:30:00,206.83,207.64,206.67,206.83,12682.0,193.22,193.9767,193.0705,193.22,12682.0
2022-07-05 14:00:00,207.15,209.0,207.15,209.0,5978.0,193.5189,195.2472,193.5189,195.2472,5978.0
2022-07-05 14:30:00,209.14,209.5,208.0,208.92,23375.0,195.378,195.7143,194.313,195.1725,23375.0
2022-07-05 15:00:00,208.86,210.26,208.49,210.09,10357.0,195.1164,196.4243,194.7708,196.2655,10357.0
2022-07-05 15:30:00,210.08,210.5,209.61,209.85,60840.0,196.2561,196.6485,195.8171,196.0413,60840.0
2022-07-06 09:30:00,209.99,211.59,208.67,208.67,10193.0,196.172,197.6668,194.9389,194.9389,10193.0
2022-07-06 10:00:00,208.98,210.59,208.98,210.38,6520.0,195.2285,196.7326,195.2285,196.5364,6520.0
2022-07-06 10:30:00,210.86,211.31,210.04,210.95,11839.0,196.9848,197.4052,196.2188,197.0689,11839.0
2022-07-06 11:00:00,210.9,211.85,210.9,211.68,10659.0,197.0222,197.9097,197.0222,197.7508,10659.0
2022-07-06 11:30:00,211.55,211.86,210.56,211.22,11898.0,197.6294,197.919,196.7045,197.3211,11898.0
2022-07-06 12:00:00,211.54,211.88,210.95,211.16,5677.0,197.6201,197.9377,197.0689,197.2651,5677.0
2022-07-06 12:30:00,211.1,211.84,211.1,211.84,1912.0,197.209,197.9003,197.209,197.9003,1912.0
2022-07-06 13:00:00,211.92,212.36,211.74,212.29,5779.0,197.975,198.3861,197.8069,198.3207,5779.0
2022-07-06 13:30:00,212.11,214.09,212.11,214.09,1764.0,198.1525,200.0023,198.1525,200.0023,1764.0
2022-07-06 14:00:00,214.08,215.83,213.79,215.83,3392.0,199.9929,201.6278,199.722,201.6278,3392.0
2022-07-06 14:30:00,215.91,217.21,215.6,216.16,5992.0,201.7025,202.917,201.4129,201.936,5992.0
2022-07-06 15:00:00,216.12,216.29,215.71,215.84,9059.0,201.8987,202.0575,201.5157,201.6371,9059.0
2022-07-06 15:30:00,215.87,215.89,214.21,214.22,72024.0,201.6651,201.6838,200.1144,200.1237,72024.0
2022-07-07 09:30:00,215.05,217.83,215.05,217.59,14157.0,200.8991,203.4962,200.8991,203.2719,14157.0
2022-07-07 10:00:00,217.66,217.66,214.97,217.49,15023.0,203.3373,203.3373,200.8244,203.1785,15023.0
2022-07-07 10:30:00,217.54,218.17,217.17,217.49,10234.0,203.2252,203.8138,202.8796,203.1785,10234.0
2022-07-07 11:00:00,217.23,217.68,216.27,216.28,11791.0,202.9356,203.356,202.0388,202.0481,11791.0
2022-07-07 11:30:00,216.54,217.1,215.91,216.11,10102.0,202.291,202.8142,201.7025,201.8893,10102.0
2022-07-07 12:00:00,215.99,217.56,215.95,217.19,5112.0,201.7772,203.2439,201.7399,202.8983,5112.0
2022-07-07 12:30:00,217.34,217.65,216.72,217.12,2724.0,203.0384,203.328,202.4592,202.8329,2724.0
2022-07-07 13:00:00,217.12,217.12,216.3,216.52,2838.0,202.8329,202.8329,202.0668,202.2724,2838.0
2022-07-07 13:30:00,216.43,216.94,216.42,216.63,2671.0,202.1883,202.6647,202.1789,202.3751,2671.0
2022-07-07 14:00:00,216.9,217.7,216.85,217.7,6167.0,202.6274,203.3747,202.5806,203.3747,6167.0
2022-07-07 14:30:00,217.38,217.58,217.11,217.58,3359.0,203.0758,203.2626,202.8235,203.2626,3359.0
2022-07-07 15:00:00,217.4,217.76,217.37,217.76,4328.0,203.0944,203.4308,203.0664,203.4308,4328.0
2022-07-07 15:30:00,217.73,217.84,216.66,217.32,28455.0,203.4027,203.5055,202.4031,203.0197,28455.0
2022-07-08 09:30:00,218.34,218.5,216.67,216.67,2743.0,203.9726,204.1221,202.4125,202.4125,2743.0
2022-07-08 10:00:00,217.06,219.14,217.03,219.14,2691.0,202.7768,204.72,202.7488,204.72,2691.0
2022-07-08 10:30:00,219.1,219.38,218.37,218.58,2511.0,204.6826,204.9442,204.0006,204.1968,2511.0
2022-07-08 11:00:00,218.58,218.76,217.84,218.76,2515.0,204.1968,204.365,203.5055,204.365,2515.0
2022-07-08 11:30:00,218.76,219.12,218.41,218.72,3893.0,204.365,204.7013,204.038,204.3276,3893.0
2022-07-08 12:00:00,218.31,218.34,217.47,217.79,3919.0,203.9446,203.9726,203.1598,203.4588,3919.0
2022-07-08 12:30:00,218.0,218.04,216.69,216.98,4538.0,203.655,203.6923,202.4312,202.7021,4538.0
2022-07-08 13:00:00,216.46,216.6,215.71,215.91,5349.0,202.2163,202.3471,201.5157,201.7025,5349.0
2022-07-08 13:30:00,215.95,216.13,215.58,215.9,5177.0,201.7399,201.908,201.3942,201.6932,5177.0
2022-07-08 14:00:00,215.9,216.62,215.88,216.62,5370.0,201.6932,202.3658,201.6745,202.3658,5370.0
2022-07-08 14:30:00,216.54,216.98,216.37,216.73,11361.0,202.291,202.7021,202.1322,202.4685,11361.0
2022-07-08 15:00:00,216.81,217.09,216.2,216.32,7492.0,202.5433,202.8048,201.9734,202.0855,7492.0
2022-07-08 15:30:00,216.32,216.4,215.31,215.71,45456.0,202.0855,202.1603,201.142,201.5157,45456.0
2022-07-11 09:30:00,214.59,217.6,214.59,217.58,13835.0,200.4694,203.2813,200.4694,203.2626,13835.0
2022-07-11 10:00:00,217.3,217.3,213.46,213.46,7813.0,203.001,203.001,199.4137,199.4137,7813.0
2022-07-11 10:30:00,213.74,214.03,213.04,213.12,10184.0,199.6753,199.9462,199.0213,199.0961,10184.0
2022-07-11 11:00:00,213.05,214.94,213.04,214.52,4446.0,199.0307,200.7963,199.0213,200.404,4446.0
2022-07-11 11:30:00,214.63,214.63,214.19,214.19,2815.0,200.5067,200.5067,200.0957,200.0957,2815.0
2022-07-11 12:00:00,214.14,215.24,214.06,215.24,6777.0,200.049,201.0766,199.9742,201.0766,6777.0
2022-07-11 12:30:00,215.23,215.93,215.23,215.63,1357.0,201.0672,201.7212,201.0672,201.4409,1357.0
2022-07-11 13:00:00,215.89,216.61,215.87,216.15,2351.0,201.6838,202.3564,201.6651,201.9267,2351.0
2022-07-11 13:30:00,216.14,216.9,216.14,216.88,2860.0,201.9174,202.6274,201.9174,202.6087,2860.0
2022-07-11 14:00:00,216.87,217.01,216.11,216.56,4651.0,202.5993,202.7301,201.8893,202.3097,4651.0
2022-07-11 14:30:00,216.64,216.84,216.19,216.69,2111.0,202.3845,202.5713,201.9641,202.4312,2111.0
2022-07-11 15:00:00,216.58,216.79,216.18,216.54,3393.0,202.3284,202.5246,201.9547,202.291,3393.0
2022-07-11 15:30:00,216.54,216.54,215.28,215.93,32128.0,202.291,202.291,201.114,201.7212,32128.0
2022-07-12 09:30:00,215.0,217.24,214.19,216.68,16878.0,200.8524,202.945,200.0957,202.4218,16878.0
2022-07-12 10:00:00,216.61,216.79,214.28,214.28,6556.0,202.3564,202.5246,200.1798,200.1798,6556.0
2022-07-12 10:30:00,213.88,214.89,213.56,214.53,6683.0,199.8061,200.7496,199.5071,200.4133,6683.0
2022-07-12 11:00:00,214.51,215.2,214.1,214.74,4811.0,200.3946,201.0392,200.0116,200.6095,4811.0
2022-07-12 11:30:00,214.83,215.22,214.26,214.55,4688.0,200.6936,201.0579,200.1611,200.432,4688.0
2022-07-12 12:00:00,214.36,215.06,214.36,214.53,5121.0,200.2545,200.9084,200.2545,200.4133,5121.0
2022-07-12 12:30:00,214.52,215.45,214.52,215.45,3684.0,200.404,201.2728,200.404,201.2728,3684.0
2022-07-12 13:00:00,215.38,215.38,214.19,214.25,4044.0,201.2074,201.2074,200.0957,200.1517,4044.0
2022-07-12 13:30:00,214.23,214.35,213.85,213.91,5294.0,200.133,200.2451,199.778,199.8341,5294.0
2022-07-12 14:00:00,213.98,214.02,213.12,213.2,6910.0,199.8995,199.9369,199.0961,199.1708,6910.0
2022-07-12 14:30:00,213.41,213.41,212.82,213.0,7810.0,199.367,199.367,198.8158,198.984,7810.0
2022-07-12 15:00:00,212.9,212.9,212.06,212.42,12444.0,198.8906,198.8906,198.1058,198.4421,12444.0
2022-07-12 15:30:00,212.14,212.42,211.52,212.34,37402.0,198.1806,198.4421,197.6014,198.3674,37402.0
2022-07-13 09:30:00,209.51,212.99,209.22,212.37,10874.0,195.7236,198.9746,195.4527,198.3954,10874.0
2022-07-13 10:00:00,211.31,211.97,210.16,210.33,3073.0,197.4052,198.0218,196.3309,196.4897,3073.0
2022-07-13 10:30:00,210.14,211.22,209.97,211.17,3900.0,196.3122,197.3211,196.1534,197.2744,3900.0
2022-07-13 11:00:00,211.3,211.94,210.5,210.5,3269.0,197.3958,197.9937,196.6485,196.6485,3269.0
2022-07-13 11:30:00,210.52,210.74,209.83,210.44,2906.0,196.6672,196.8727,196.0226,196.5924,2906.0
2022-07-13 12:00:00,210.22,211.3,210.22,210.9,3211.0,196.3869,197.3958,196.3869,197.0222,3211.0
2022-07-13 12:30:00,210.94,211.23,210.61,211.23,2563.0,197.0595,197.3305,196.7513,197.3305,2563.0
2022-07-13 13:00:00,211.15,211.31,210.72,210.73,1953.0,197.2557,197.4052,196.854,196.8634,1953.0
2022-07-13 13:30:00,210.72,211.21,210.58,210.58,4174.0,196.854,197.3118,196.7232,196.7232,4174.0
2022-07-13 14:00:00,210.62,210.62,209.74,210.03,2271.0,196.7606,196.7606,195.9385,196.2094,2271.0
2022-07-13 14:30:00,210.53,210.57,209.84,210.18,2581.0,196.6765,196.7139,196.0319,196.3495,2581.0
2022-07-13 15:00:00,210.29,210.35,209.3,209.3,9939.0,196.4523,196.5084,195.5275,195.5275,9939.0
2022-07-13 15:30:00,209.37,209.47,207.95,208.26,41595.0,195.5928,195.6863,194.2663,194.5559,41595.0
2022-07-14 09:30:00,204.36,206.07,203.85,205.1,18658.0,190.9125,192.51,190.4361,191.6038,18658.0
2022-07-14 10:00:00,204.68,205.13,204.16,204.86,9078.0,191.2115,191.6319,190.7257,191.3796,9078.0
2022-07-14 10:30:00,204.87,204.91,203.9,204.1,4636.0,191.389,191.4263,190.4828,190.6696,4636.0
2022-07-14 11:00:00,204.34,204.81,203.85,204.68,4661.0,190.8938,191.3329,190.4361,191.2115,4661.0
2022-07-14 11:30:00,204.81,205.63,204.51,205.63,3352.0,191.3329,192.0989,191.0526,192.0989,3352.0
2022-07-14 12:00:00,205.41,205.79,204.54,204.55,2693.0,191.8934,192.2484,191.0807,191.09,2693.0
2022-07-14 12:30:00,204.63,204.79,203.73,204.19,3221.0,191.1648,191.3142,190.324,190.7537,3221.0
2022-07-14 13:00:00,203.72,204.19,203.53,203.53,2545.0,190.3146,190.7537,190.1371,190.1371,2545.0
2022-07-14 13:30:00,203.31,203.8,202.94,203.5,8815.0,189.9316,190.3894,189.586,190.1091,8815.0
2022-07-14 14:00:00,203.41,204.86,203.41,204.63,16067.0,190.025,191.3796,190.025,191.1648,16067.0
2022-07-14 14:30:00,204.51,204.52,203.88,204.21,7556.0,191.0526,191.062,190.4641,190.7724,7556.0
2022-07-14 15:00:00,204.12,204.46,203.66,204.11,7346.0,190.6883,191.0059,190.2586,190.679,7346.0
2022-07-14 15:30:00,204.09,204.56,203.59,204.09,39477.0,190.6603,191.0994,190.1932,190.6603,39477.0
2022-07-15 09:30:00,206.42,207.28,204.16,204.92,10841.0,192.837,193.6404,190.7257,191.4357,10841.0
2022-07-15 10:00:00,205.16,206.39,205.16,205.91,5236.0,191.6599,192.8089,191.6599,192.3605,5236.0
2022-07-15 10:30:00,206.15,206.25,205.26,205.53,5539.0,192.5847,192.6782,191.7533,192.0055,5539.0
2022-07-15 11:00:00,205.72,206.08,205.53,205.68,4079.0,192.183,192.5193,192.0055,192.1457,4079.0
2022-07-15 11:30:00,205.9,206.03,205.24,205.3,6055.0,192.3512,192.4726,191.7346,191.7907,6055.0
2022-07-15 12:00:00,205.19,205.39,204.84,204.84,5120.0,191.6879,191.8747,191.3609,191.3609,5120.0
2022-07-15 12:30:00,204.84,204.84,204.17,204.23,3202.0,191.3609,191.3609,190.735,190.7911,3202.0
2022-07-15 13:00:00,204.3,204.7,204.19,204.33,5514.0,190.8565,191.2301,190.7537,190.8845,5514.0
2022-07-15 13:30:00,204.39,204.44,203.82,203.98,7812.0,190.9405,190.9873,190.4081,190.5575,7812.0
2022-07-15 14:00:00,204.18,204.18,203.39,204.07,6202.0,190.7444,190.7444,190.0063,190.6416,6202.0
2022-07-15 14:30:00,203.96,204.9,203.83,204.57,5249.0,190.5388,191.417,190.4174,191.1087,5249.0
2022-07-15 15:00:00,204.57,205.25,204.53,204.58,8661.0,191.1087,191.744,191.0713,191.118,8661.0
2022-07-15 15:30:00,204.68,204.72,203.97,204.69,25261.0,191.2115,191.2488,190.5482,191.2208,25261.0
2022-07-18 09:30:00,205.27,207.37,205.27,205.6,11699.0,191.7626,193.7245,191.7626,192.0709,11699.0
2022-07-18 10:00:00,205.77,206.62,205.37,205.63,3383.0,192.2297,193.0238,191.8561,192.0989,3383.0
2022-07-18 10:30:00,206.1,206.15,205.5,205.5,2410.0,192.538,192.5847,191.9775,191.9775,2410.0
2022-07-18 11:00:00,205.66,206.44,205.66,206.27,8983.0,192.127,192.8556,192.127,192.6968,8983.0
2022-07-18 11:30:00,206.3,206.31,204.57,204.92,5364.0,192.7249,192.7342,191.1087,191.4357,5364.0
2022-07-18 12:00:00,205.04,205.04,203.87,204.07,3178.0,191.5478,191.5478,190.4548,190.6416,3178.0
2022-07-18 12:30:00,203.94,204.33,203.46,203.47,3300.0,190.5202,190.8845,190.0717,190.0811,3300.0
2022-07-18 13:00:00,203.47,204.99,203.47,204.99,2742.0,190.0811,191.5011,190.0811,191.5011,2742.0
2022-07-18 13:30:00,204.98,205.94,204.81,205.44,13746.0,191.4917,192.3886,191.3329,191.9215,13746.0
2022-07-18 14:00:00,205.37,205.45,203.75,203.95,3052.0,191.8561,191.9308,190.3427,190.5295,3052.0
2022-07-18 14:30:00,203.94,203.95,202.84,203.25,12978.0,190.5202,190.5295,189.4925,189.8756,12978.0
2022-07-18 15:00:00,203.21,203.42,202.85,203.18,8014.0,189.8382,190.0344,189.5019,189.8102,8014.0
2022-07-18 15:30:00,203.0,203.0,201.17,201.92,51795.0,189.642,189.642,187.9324,188.6331,51795.0
2022-07-19 09:30:00,201.79,205.3,201.74,205.3,11662.0,188.5116,191.7907,188.4649,191.7907,11662.0
2022-07-19 10:00:00,205.28,206.6,204.87,205.87,4658.0,191.772,193.0051,191.389,192.3232,4658.0
2022-07-19 10:30:00,206.09,206.48,205.49,205.92,5851.0,192.5287,192.893,191.9682,192.3699,5851.0
2022-07-19 11:00:00,206.54,206.83,206.11,206.25,4416.0,192.9491,193.22,192.5474,192.6782,4416.0
2022-07-19 11:30:00,206.27,206.39,205.59,205.74,3857.0,192.6968,192.8089,192.0616,192.2017,3857.0
2022-07-19 12:00:00,205.93,205.93,205.34,205.76,5297.0,192.3792,192.3792,191.828,192.2204,5297.0
2022-07-19 12:30:00,205.75,206.18,205.65,205.94,5608.0,192.2111,192.6128,192.1176,192.3886,5608.0
2022-07-19 13:00:00,205.97,206.55,205.51,205.59,5786.0,192.4166,192.9584,191.9868,192.0616,5786.0
2022-07-19 13:30:00,205.59,205.98,205.54,205.7,6630.0,192.0616,192.4259,192.0149,192.1643,6630.0
2022-07-19 14:00:00,205.71,206.16,205.32,205.7,13850.0,192.1737,192.5941,191.8093,192.1643,13850.0
2022-07-19 14:30:00,205.74,205.87,205.48,205.7,7539.0,192.2017,192.3232,191.9588,192.1643,7539.0
2022-07-19 15:00:00,205.75,205.98,205.47,205.82,20476.0,192.2111,192.4259,191.9495,192.2764,20476.0
2022-07-19 15:30:00,205.75,207.34,205.12,207.04,101687.0,192.2111,193.6964,191.6225,193.4162,101687.0
2022-07-20 09:30:00,207.5,207.5,205.34,205.73,3717.0,193.8459,193.8459,191.828,192.1924,3717.0
2022-07-20 10:00:00,206.42,206.98,205.84,206.97,2109.0,192.837,193.3601,192.2951,193.3508,2109.0
2022-07-20 10:30:00,206.72,207.94,206.62,207.78,2474.0,193.1172,194.2569,193.0238,194.1075,2474.0
2022-07-20 11:00:00,207.62,207.62,206.96,207.14,2741.0,193.958,193.958,193.3414,193.5096,2741.0
2022-07-20 11:30:00,207.19,207.96,206.93,207.94,2631.0,193.5563,194.2756,193.3134,194.2569,2631.0
2022-07-20 12:00:00,207.92,208.27,207.88,208.26,1678.0,194.2383,194.5652,194.2009,194.5559,1678.0
2022-07-20 12:30:00,208.09,208.56,207.55,208.53,9476.0,194.3971,194.8361,193.8926,194.8081,9476.0
2022-07-20 13:00:00,208.18,208.53,207.89,208.53,2448.0,194.4812,194.8081,194.2102,194.8081,2448.0
2022-07-20 13:30:00,208.55,208.82,207.85,207.85,3401.0,194.8268,195.079,194.1729,194.1729,3401.0
2022-07-20 14:00:00,208.14,208.84,207.85,208.84,3125.0,194.4438,195.0977,194.1729,195.0977,3125.0
2022-07-20 14:30:00,208.99,209.23,208.91,208.98,3388.0,195.2379,195.4621,195.1631,195.2285,3388.0
2022-07-20 15:00:00,209.37,209.98,209.37,209.9,4851.0,195.5928,196.1627,195.5928,196.088,4851.0
2022-07-20 15:30:00,209.89,209.98,208.88,208.95,33045.0,196.0786,196.1627,195.1351,195.2005,33045.0
2022-07-21 09:30:00,207.89,207.89,206.48,207.42,4956.0,194.2102,194.2102,192.893,193.7712,4956.0
2022-07-21 10:00:00,207.36,207.45,206.4,206.69,3192.0,193.7151,193.7992,192.8183,193.0892,3192.0
2022-07-21 10:30:00,206.85,207.66,206.85,207.63,3071.0,193.2387,193.9954,193.2387,193.9673,3071.0
2022-07-21 11:00:00,208.06,208.25,207.9,208.13,1797.0,194.369,194.5465,194.2196,194.4344,1797.0
2022-07-21 11:30:00,207.82,208.11,207.82,207.85,600.0,194.1448,194.4158,194.1448,194.1729,600.0
2022-07-21 12:00:00,207.94,208.01,207.59,208.01,2200.0,194.2569,194.3223,193.93,194.3223,2200.0
2022-07-21 12:30:00,208.17,208.39,208.06,208.3,3371.0,194.4718,194.6773,194.369,194.5933,3371.0
2022-07-21 13:00:00,208.47,208.75,208.27,208.56,2987.0,194.7521,195.0136,194.5652,194.8361,2987.0
2022-07-21 13:30:00,208.34,208.45,208.03,208.19,2740.0,194.6306,194.7334,194.341,194.4905,2740.0
2022-07-21 14:00:00,208.21,208.38,208.05,208.23,2738.0,194.5092,194.668,194.3597,194.5279,2738.0
2022-07-21 14:30:00,208.25,208.25,207.43,207.82,3700.0,194.5465,194.5465,193.7805,194.1448,3700.0
2022-07-21 15:00:00,208.12,208.26,207.93,208.13,2551.0,194.4251,194.5559,194.2476,194.4344,2551.0
2022-07-21 15:30:00,208.03,209.21,207.92,208.75,19859.0,194.341,195.4434,194.2383,195.0136,19859.0
2022-07-22 09:30:00,210.37,211.4,209.19,209.36,7014.0,196.527,197.4893,195.4247,195.5835,7014.0
2022-07-22 10:00:00,209.57,211.54,209.4,211.53,21922.0,195.7797,197.6201,195.6209,197.6107,21922.0
2022-07-22 10:30:00,211.29,211.45,210.66,211.08,8896.0,197.3865,197.536,196.798,197.1903,8896.0
2022-07-22 11:00:00,210.9,211.06,210.54,210.93,7834.0,197.0222,197.1716,196.6859,197.0502,7834.0
2022-07-22 11:30:00,210.88,211.28,210.56,211.27,8424.0,197.0035,197.3772,196.7045,197.3678,8424.0
2022-07-22 12:00:00,211.31,211.31,210.78,210.78,2137.0,197.4052,197.4052,196.9101,196.9101,2137.0
2022-07-22 12:30:00,210.85,211.14,210.32,210.32,10556.0,196.9755,197.2464,196.4803,196.4803,10556.0
2022-07-22 13:00:00,209.88,210.28,209.1,209.1,1992.0,196.0693,196.443,195.3406,195.3406,1992.0
2022-07-22 13:30:00,208.92,209.03,208.22,208.81,3955.0,195.1725,195.2752,194.5185,195.0697,3955.0
2022-07-22 14:00:00,208.86,208.86,208.43,208.81,1640.0,195.1164,195.1164,194.7147,195.0697,1640.0
2022-07-22 14:30:00,208.57,208.78,208.48,208.61,1520.0,194.8455,195.0417,194.7614,194.8829,1520.0
2022-07-22 15:00:00,208.16,208.76,208.16,208.27,2817.0,194.4625,195.023,194.4625,194.5652,2817.0
2022-07-22 15:30:00,208.32,208.79,208.03,208.76,16890.0,194.6119,195.051,194.341,195.023,16890.0
2022-07-25 09:30:00,209.21,211.09,209.19,210.73,8628.0,195.4434,197.1997,195.4247,196.8634,8628.0
2022-07-25 10:00:00,210.42,211.67,210.42,211.53,9087.0,196.5738,197.7415,196.5738,197.6107,9087.0
2022-07-25 10:30:00,211.89,212.5,211.22,212.5,5479.0,197.947,198.5169,197.3211,198.5169,5479.0
2022-07-25 11:00:00,212.5,212.55,211.97,212.41,4700.0,198.5169,198.5636,198.0218,198.4328,4700.0
2022-07-25 11:30:00,212.52,213.4,212.52,212.69,6143.0,198.5356,199.3577,198.5356,198.6944,6143.0
2022-07-25 12:00:00,212.67,212.85,211.8,212.19,3100.0,198.6757,198.8439,197.8629,198.2273,3100.0
2022-07-25 12:30:00,212.02,212.02,210.87,211.23,4023.0,198.0685,198.0685,196.9941,197.3305,4023.0
2022-07-25 13:00:00,210.92,211.33,210.92,211.22,4110.0,197.0409,197.4239,197.0409,197.3211,4110.0
2022-07-25 13:30:00,211.23,211.42,209.72,209.77,8979.0,197.3305,197.508,195.9198,195.9665,8979.0
2022-07-25 14:00:00,209.79,210.44,209.79,210.31,5042.0,195.9852,196.5924,195.9852,196.471,5042.0
2022-07-25 14:30:00,210.27,210.65,210.1,210.21,3695.0,196.4336,196.7886,196.2748,196.3776,3695.0
2022-07-25 15:00:00,210.34,210.72,209.98,210.55,6204.0,196.499,196.854,196.1627,196.6952,6204.0
2022-07-25 15:30:00,210.49,211.07,210.35,210.57,16888.0,196.6391,197.181,196.5084,196.7139,16888.0
2022-07-26 09:30:00,210.58,211.49,209.65,210.92,10360.0,196.7232,197.5733,195.8544,197.0409,10360.0
2022-07-26 10:00:00,210.89,211.15,210.27,210.72,8203.0,197.0128,197.2557,196.4336,196.854,8203.0
2022-07-26 10:30:00,210.96,211.0,210.08,211.0,5000.0,197.0782,197.1156,196.2561,197.1156,5000.0
2022-07-26 11:00:00,210.79,211.0,210.64,210.65,1200.0,196.9194,197.1156,196.7793,196.7886,1200.0
2022-07-26 11:30:00,210.63,210.67,210.46,210.55,2691.0,196.7699,196.8073,196.6111,196.6952,2691.0
2022-07-26 12:00:00,210.57,211.3,210.42,210.89,5308.0,196.7139,197.3958,196.5738,197.0128,5308.0
2022-07-26 12:30:00,211.04,211.18,210.9,210.9,1400.0,197.153,197.2837,197.0222,197.0222,1400.0
2022-07-26 13:00:00,210.82,211.46,210.82,211.4,7348.0,196.9474,197.5453,196.9474,197.4893,7348.0
2022-07-26 13:30:00,211.38,211.95,211.18,211.66,2883.0,197.4706,198.0031,197.2837,197.7322,2883.0
2022-07-26 14:00:00,211.49,211.67,210.76,210.76,3154.0,197.5733,197.7415,196.8914,196.8914,3154.0
2022-07-26 14:30:00,210.72,210.82,210.3,210.4,3057.0,196.854,196.9474,196.4616,196.5551,3057.0
2022-07-26 15:00:00,210.48,210.72,210.17,210.72,3657.0,196.6298,196.854,196.3402,196.854,3657.0
2022-07-26 15:30:00,210.96,211.06,210.32,210.44,18000.0,197.0782,197.1716,196.4803,196.5924,18000.0
2022-07-27 09:30:00,211.0,211.63,209.93,210.16,18081.0,197.1156,197.7041,196.116,196.3309,18081.0
2022-07-27 10:00:00,209.56,210.03,208.52,209.82,4205.0,195.7703,196.2094,194.7988,196.0132,4205.0
2022-07-27 10:30:00,209.89,210.37,209.15,210.18,5260.0,196.0786,196.527,195.3873,196.3495,5260.0
2022-07-27 11:00:00,210.49,210.6,209.68,209.8,3230.0,196.6391,196.7419,195.8824,195.9946,3230.0
2022-07-27 11:30:00,210.01,210.19,209.71,209.75,4264.0,196.1907,196.3589,195.9105,195.9478,4264.0
2022-07-27 12:00:00,209.52,209.89,208.8,208.8,3344.0,195.733,196.0786,195.0604,195.0604,3344.0
2022-07-27 12:30:00,208.79,209.53,208.79,209.41,12231.0,195.051,195.7423,195.051,195.6302,12231.0
2022-07-27 13:00:00,209.54,209.54,208.25,208.7,5395.0,195.7517,195.7517,194.5465,194.9669,5395.0
2022-07-27 13:30:00,208.76,209.01,208.26,208.26,5222.0,195.023,195.2565,194.5559,194.5559,5222.0
2022-07-27 14:00:00,208.6,209.06,208.51,209.05,9383.0,194.8735,195.3032,194.7894,195.2939,9383.0
2022-07-27 14:30:00,209.01,210.71,208.65,210.46,15554.0,195.2565,196.8447,194.9202,196.6111,15554.0
2022-07-27 15:00:00,210.76,211.6,210.6,211.53,5310.0,196.8914,197.6761,196.7419,197.6107,5310.0
2022-07-27 15:30:00,211.63,211.76,210.35,210.35,23984.0,197.7041,197.8256,196.5084,196.5084,23984.0
2022-07-28 09:30:00,210.73,211.86,208.84,209.43,13785.0,196.8634,197.919,195.0977,195.6489,13785.0
2022-07-28 10:00:00,208.72,209.31,207.85,209.31,4157.0,194.9856,195.5368,194.1729,195.5368,4157.0
2022-07-28 10:30:00,209.65,211.55,209.52,211.24,7600.0,195.8544,197.6294,195.733,197.3398,7600.0
2022-07-28 11:00:00,211.5,211.5,210.34,211.09,6007.0,197.5827,197.5827,196.499,197.1997,6007.0
2022-07-28 11:30:00,211.09,211.09,210.12,210.13,3701.0,197.1997,197.1997,196.2935,196.3028,3701.0
2022-07-28 12:00:00,210.16,211.0,210.0,210.81,9476.0,196.3309,197.1156,196.1814,196.9381,9476.0
2022-07-28 12:30:00,210.81,211.25,210.41,211.25,4915.0,196.9381,197.3491,196.5644,197.3491,4915.0
2022-07-28 13:00:00,211.44,211.54,210.95,211.19,3197.0,197.5266,197.6201,197.0689,197.2931,3197.0
2022-07-28 13:30:00,211.63,212.46,211.36,212.46,3813.0,197.7041,198.4795,197.4519,198.4795,3813.0
2022-07-28 14:00:00,212.4,212.59,211.97,212.47,4566.0,198.4235,198.601,198.0218,198.4889,4566.0
2022-07-28 14:30:00,212.4,212.4,211.43,211.76,5746.0,198.4235,198.4235,197.5173,197.8256,5746.0
2022-07-28 15:00:00,211.76,212.16,211.35,212.07,5072.0,197.8256,198.1993,197.4426,198.1152,5072.0
2022-07-28 15:30:00,212.16,212.59,211.78,212.3,39589.0,198.1993,198.601,197.8443,198.33,39589.0
2022-07-29 09:30:00,213.52,214.42,212.78,214.42,5239.0,199.4698,200.3105,198.7785,200.3105,5239.0
2022-07-29 10:00:00,214.5,215.34,213.75,214.82,5006.0,200.3853,201.17,199.6846,200.6842,5006.0
2022-07-29 10:30:00,214.78,214.96,214.44,214.44,4260.0,200.6469,200.815,200.3292,200.3292,4260.0
2022-07-29 11:00:00,214.62,215.68,214.4,215.68,2507.0,200.4974,201.4876,200.2919,201.4876,2507.0
2022-07-29 11:30:00,215.45,216.61,215.28,215.73,3387.0,201.2728,202.3564,201.114,201.5343,3387.0
2022-07-29 12:00:00,215.68,215.68,215.26,215.34,3123.0,201.4876,201.4876,201.0953,201.17,3123.0
2022-07-29 12:30:00,215.24,215.81,214.72,215.81,3307.0,201.0766,201.6091,200.5908,201.6091,3307.0
2022-07-29 13:00:00,215.78,215.92,215.48,215.5,2262.0,201.581,201.7118,201.3008,201.3195,2262.0
2022-07-29 13:30:00,215.63,216.36,215.63,215.89,4012.0,201.4409,202.1229,201.4409,201.6838,4012.0
2022-07-29 14:00:00,216.03,216.24,215.37,215.58,14198.0,201.8146,202.0108,201.198,201.3942,14198.0
2022-07-29 14:30:00,215.49,216.29,215.43,216.05,2603.0,201.3101,202.0575,201.2541,201.8333,2603.0
2022-07-29 15:00:00,216.39,216.57,216.11,216.57,3216.0,202.1509,202.3191,201.8893,202.3191,3216.0
2022-07-29 15:30:00,216.45,217.3,216.45,216.84,22359.0,202.207,203.001,202.207,202.5713,22359.0
2022-08-01 09:30:00,217.08,217.7,216.05,217.24,13780.0,202.7955,203.3747,201.8333,202.945,13780.0
2022-08-01 10:00:00,217.16,217.5,215.4,215.59,7434.0,202.8702,203.1879,201.2261,201.4036,7434.0
2022-08-01 10:30:00,215.61,215.61,213.56,214.4,8578.0,201.4222,201.4222,199.5071,200.2919,8578.0
2022-08-01 11:00:00,214.02,215.06,214.02,214.8,3149.0,199.9369,200.9084,199.9369,200.6655,3149.0
2022-08-01 11:30:00,214.78,215.2,214.61,214.85,2795.0,200.6469,201.0392,200.488,200.7122,2795.0
2022-08-01 12:00:00,214.86,215.89,214.75,215.89,2070.0,200.7216,201.6838,200.6188,201.6838,2070.0
2022-08-01 12:30:00,215.77,216.24,215.73,216.21,6078.0,201.5717,202.0108,201.5343,201.9828,6078.0
2022-08-01 13:00:00,216.16,216.46,215.77,216.0,3910.0,201.936,202.2163,201.5717,201.7866,3910.0
2022-08-01 13:30:00,215.98,216.02,215.63,215.88,4613.0,201.7679,201.8053,201.4409,201.6745,4613.0
2022-08-01 14:00:00,215.82,217.02,215.82,216.96,4750.0,201.6184,202.7395,201.6184,202.6834,4750.0
2022-08-01 14:30:00,217.02,217.48,216.83,217.48,4205.0,202.7395,203.1692,202.562,203.1692,4205.0
2022-08-01 15:00:00,217.41,217.94,217.41,217.84,3456.0,203.1038,203.5989,203.1038,203.5055,3456.0
2022-08-01 15:30:00,217.85,218.17,217.43,217.6,17639.0,203.5148,203.8138,203.1225,203.2813,17639.0
2022-08-02 09:30:00,219.24,219.24,215.85,217.2,5932.0,204.8134,204.8134,201.6464,202.9076,5932.0
2022-08-02 10:00:00,217.04,218.22,216.73,217.81,10584.0,202.7581,203.8605,202.4685,203.4775,10584.0
2022-08-02 10:30:00,217.81,218.08,216.77,216.98,13312.0,203.4775,203.7297,202.5059,202.7021,13312.0
2022-08-02 11:00:00,216.86,216.96,215.62,215.99,12969.0,202.59,202.6834,201.4316,201.7772,12969.0
2022-08-02 11:30:00,215.99,217.35,215.97,216.83,9872.0,201.7772,203.0477,201.7585,202.562,9872.0
2022-08-02 12:00:00,216.81,217.48,216.71,217.34,11019.0,202.5433,203.1692,202.4499,203.0384,11019.0
2022-08-02 12:30:00,217.19,217.93,217.11,217.64,8032.0,202.8983,203.5896,202.8235,203.3187,8032.0
2022-08-02 13:00:00,217.6,217.93,217.28,217.43,5142.0,203.2813,203.5896,202.9823,203.1225,5142.0
2022-08-02 13:30:00,217.25,217.76,216.89,217.4,8496.0,202.9543,203.4308,202.618,203.0944,8496.0
2022-08-02 14:00:00,217.38,218.5,217.32,218.5,6400.0,203.0758,204.1221,203.0197,204.1221,6400.0
2022-08-02 14:30:00,218.79,218.79,217.66,217.74,3640.0,204.393,204.393,203.3373,203.4121,3640.0
2022-08-02 15:00:00,217.68,218.11,217.64,218.11,11639.0,203.356,203.7577,203.3187,203.7577,11639.0
2022-08-02 15:30:00,218.18,218.46,217.44,217.45,48075.0,203.8231,204.0847,203.1318,203.1412,48075.0
2022-08-03 09:30:00,217.34,217.34,212.93,213.16,4943.0,203.0384,203.0384,198.9186,199.1335,4943.0
2022-08-03 10:00:00,212.97,213.89,212.36,213.71,10061.0,198.956,199.8154,198.3861,199.6473,10061.0
2022-08-03 10:30:00,213.88,214.68,213.3,214.55,5056.0,199.8061,200.5534,199.2642,200.432,5056.0
2022-08-03 11:00:00,214.74,215.28,214.74,214.94,2398.0,200.6095,201.114,200.6095,200.7963,2398.0
2022-08-03 11:30:00,215.08,215.44,214.85,215.32,3618.0,200.9271,201.2634,200.7122,201.1513,3618.0
2022-08-03 12:00:00,215.5,216.92,215.5,216.92,1958.0,201.3195,202.646,201.3195,202.646,1958.0
2022-08-03 12:30:00,216.83,217.01,216.17,216.78,3478.0,202.562,202.7301,201.9454,202.5152,3478.0
2022-08-03 13:00:00,216.93,216.97,216.65,216.95,1695.0,202.6554,202.6927,202.3938,202.6741,1695.0
2022-08-03 13:30:00,217.23,217.82,217.08,217.71,5103.0,202.9356,203.4868,202.7955,203.3841,5103.0
2022-08-03 14:00:00,217.75,218.48,217.75,218.06,2614.0,203.4214,204.1034,203.4214,203.711,2614.0
2022-08-03 14:30:00,218.09,218.52,217.98,218.44,2602.0,203.739,204.1408,203.6363,204.066,2602.0
2022-08-03 15:00:00,218.13,219.61,218.09,219.61,6249.0,203.7764,205.159,203.739,205.159,6249.0
2022-08-03 15:30:00,219.62,219.68,218.71,218.8,42157.0,205.1684,205.2244,204.3182,204.4023,42157.0
2022-08-04 09:30:00,219.99,232.96,219.92,231.99,44382.0,205.514,217.6306,205.4486,216.7244,44382.0
2022-08-04 10:00:00,231.63,237.43,229.98,235.47,33570.0,216.3881,221.8064,214.8466,219.9754,33570.0
2022-08-04 10:30:00,235.23,236.93,232.56,232.56,21935.0,219.7512,221.3393,217.2569,217.2569,21935.0
2022-08-04 11:00:00,232.5,235.39,232.44,234.16,26566.0,217.2008,219.9007,217.1448,218.7516,26566.0
2022-08-04 11:30:00,234.04,234.06,232.06,232.73,21923.0,218.6395,218.6582,216.7898,217.4157,21923.0
2022-08-04 12:00:00,232.7,233.38,231.82,232.4,33491.0,217.3877,218.0229,216.5656,217.1074,33491.0
2022-08-04 12:30:00,232.55,234.34,232.54,232.94,30198.0,217.2475,218.9197,217.2382,217.6119,30198.0
2022-08-04 13:00:00,232.63,234.93,232.55,234.48,47692.0,217.3223,219.4709,217.2475,219.0505,47692.0
2022-08-04 13:30:00,234.24,235.0,233.74,234.51,15408.0,218.8263,219.5363,218.3592,219.0786,15408.0
2022-08-04 14:00:00,234.17,234.57,233.63,234.11,10409.0,218.7609,219.1346,218.2565,218.7049,10409.0
2022-08-04 14:30:00,234.01,234.36,231.55,231.9,27369.0,218.6115,218.9384,216.3133,216.6403,27369.0
2022-08-04 15:00:00,231.89,231.89,229.18,229.34,13056.0,216.631,216.631,214.0993,214.2488,13056.0
2022-08-04 15:30:00,229.45,229.81,228.39,228.71,47385.0,214.3515,214.6878,213.3613,213.6602,47385.0
2022-08-05 09:30:00,227.58,227.9,225.4,227.65,27454.0,212.6046,212.9035,210.568,212.67,27454.0
2022-08-05 10:00:00,227.39,227.65,224.03,226.13,14281.0,212.4271,212.67,209.2882,211.25,14281.0
2022-08-05 10:30:00,226.44,227.14,225.88,226.44,8924.0,211.5396,212.1935,211.0164,211.5396,8924.0
2022-08-05 11:00:00,226.6,226.66,225.51,225.82,18204.0,211.6891,211.7451,210.6708,210.9604,18204.0
2022-08-05 11:30:00,226.21,226.59,225.47,226.41,16582.0,211.3247,211.6797,210.6334,211.5116,16582.0
2022-08-05 12:00:00,226.43,227.27,226.23,226.39,6309.0,211.5302,212.315,211.3434,211.4929,6309.0
2022-08-05 12:30:00,226.47,228.91,226.46,228.84,4454.0,211.5676,213.8471,211.5583,213.7817,4454.0
2022-08-05 13:00:00,228.83,230.0,228.82,229.49,9564.0,213.7723,214.8653,213.763,214.3889,9564.0
2022-08-05 13:30:00,229.37,229.65,228.82,228.83,8445.0,214.2768,214.5384,213.763,213.7723,8445.0
2022-08-05 14:00:00,228.85,229.08,227.98,227.98,7067.0,213.791,214.0059,212.9783,212.9783,7067.0
2022-08-05 14:30:00,227.69,228.76,227.69,228.76,7980.0,212.7073,213.7069,212.7073,213.7069,7980.0
2022-08-05 15:00:00,228.63,228.69,227.0,227.81,17396.0,213.5855,213.6415,212.0627,212.8194,17396.0
2022-08-05 15:30:00,227.85,228.6,227.46,227.67,46271.0,212.8568,213.5575,212.4925,212.6887,46271.0
2022-08-08 09:30:00,227.89,232.0,227.89,229.95,43584.0,212.8942,216.7337,212.8942,214.8186,43584.0
2022-08-08 10:00:00,229.82,230.09,227.4,227.83,5253.0,214.6972,214.9494,212.4364,212.8381,5253.0
2022-08-08 10:30:00,227.8,228.08,225.15,225.81,14054.0,212.8101,213.0717,210.3345,210.951,14054.0
2022-08-08 11:00:00,225.93,225.93,225.02,225.05,5821.0,211.0632,211.0632,210.213,210.2411,5821.0
2022-08-08 11:30:00,224.93,224.93,222.84,222.86,9150.0,210.129,210.129,208.1765,208.1952,9150.0
2022-08-08 12:00:00,222.85,223.61,222.05,222.05,20919.0,208.1858,208.8958,207.4385,207.4385,20919.0
2022-08-08 12:30:00,222.1,222.63,221.68,222.3,21648.0,207.4852,207.9803,207.0928,207.672,21648.0
2022-08-08 13:00:00,222.45,223.64,222.45,222.64,7901.0,207.8121,208.9238,207.8121,207.9896,7901.0
2022-08-08 13:30:00,222.51,224.36,222.37,224.18,3889.0,207.8682,209.5965,207.7374,209.4283,3889.0
2022-08-08 14:00:00,224.06,224.27,222.8,223.25,9311.0,209.3162,209.5124,208.1391,208.5595,9311.0
2022-08-08 14:30:00,223.13,223.65,222.06,222.39,14879.0,208.4474,208.9332,207.4478,207.7561,14879.0
2022-08-08 15:00:00,222.42,222.64,221.66,221.88,10258.0,207.7841,207.9896,207.0741,207.2797,10258.0
2022-08-08 15:30:00,221.77,223.31,221.64,223.25,37014.0,207.1769,208.6156,207.0554,208.5595,37014.0
2022-08-09 09:30:00,224.95,226.29,223.23,226.04,8053.0,210.1476,211.3995,208.5408,211.1659,8053.0
2022-08-09 10:00:00,225.77,226.47,225.53,225.71,14949.0,210.9137,211.5676,210.6895,210.8576,14949.0
2022-08-09 10:30:00,225.38,225.6,224.0,224.01,4644.0,210.5493,210.7549,209.2602,209.2695,4644.0
2022-08-09 11:00:00,224.22,224.65,223.68,224.65,6841.0,209.4657,209.8674,208.9612,209.8674,6841.0
2022-08-09 11:30:00,224.98,225.12,224.45,224.85,4106.0,210.1757,210.3065,209.6805,210.0542,4106.0
2022-08-09 12:00:00,225.07,226.01,225.07,225.29,6641.0,210.2597,211.1379,210.2597,210.4653,6641.0
2022-08-09 12:30:00,225.25,225.49,225.02,225.33,2907.0,210.4279,210.6521,210.213,210.5026,2907.0
2022-08-09 13:00:00,225.33,225.54,224.85,224.85,3696.0,210.5026,210.6988,210.0542,210.0542,3696.0
2022-08-09 13:30:00,225.17,225.39,224.71,224.77,4555.0,210.3532,210.5587,209.9234,209.9795,4555.0
2022-08-09 14:00:00,224.68,224.86,224.38,224.86,4027.0,209.8954,210.0636,209.6151,210.0636,4027.0
2022-08-09 14:30:00,224.59,224.6,223.82,223.85,5139.0,209.8113,209.8207,209.092,209.12,5139.0
2022-08-09 15:00:00,223.72,224.83,223.71,224.5,7054.0,208.9986,210.0355,208.9892,209.7272,7054.0
2022-08-09 15:30:00,224.5,225.92,224.31,225.54,47650.0,209.7272,211.0538,209.5498,210.6988,47650.0
2022-08-10 09:30:00,227.89,228.49,225.67,225.68,20572.0,212.8942,213.4547,210.8203,210.8296,20572.0
2022-08-10 10:00:00,225.82,226.45,224.73,225.08,9700.0,210.9604,211.5489,209.9421,210.2691,9700.0
2022-08-10 10:30:00,224.94,225.57,224.54,225.56,8200.0,210.1383,210.7268,209.7646,210.7175,8200.0
2022-08-10 11:00:00,225.47,225.83,225.22,225.22,8636.0,210.6334,210.9697,210.3999,210.3999,8636.0
2022-08-10 11:30:00,225.49,225.67,224.5,224.75,7063.0,210.6521,210.8203,209.7272,209.9608,7063.0
2022-08-10 12:00:00,224.77,225.29,224.71,225.01,3802.0,209.9795,210.4653,209.9234,210.2037,3802.0
2022-08-10 12:30:00,225.12,225.84,225.04,225.56,13039.0,210.3065,210.9791,210.2317,210.7175,13039.0
2022-08-10 13:00:00,225.7,226.39,225.43,226.08,4642.0,210.8483,211.4929,210.5961,211.2033,4642.0
2022-08-10 13:30:00,225.85,226.06,225.6,225.67,3552.0,210.9884,211.1846,210.7549,210.8203,3552.0
2022-08-10 14:00:00,225.85,226.12,225.35,225.49,5366.0,210.9884,211.2406,210.5213,210.6521,5366.0
2022-08-10 14:30:00,225.48,226.51,225.28,226.51,13646.0,210.6428,211.605,210.4559,211.605,13646.0
2022-08-10 15:00:00,226.36,226.76,226.21,226.5,9196.0,211.4649,211.8385,211.3247,211.5956,9196.0
2022-08-10 15:30:00,226.4,227.48,226.31,226.96,23129.0,211.5022,212.5112,211.4181,212.0254,23129.0
2022-08-11 09:30:00,228.02,228.43,226.59,227.15,4437.0,213.0156,213.3986,211.6797,212.2029,4437.0
2022-08-11 10:00:00,227.35,227.54,226.72,227.11,7865.0,212.3897,212.5672,211.8012,212.1655,7865.0
2022-08-11 10:30:00,227.36,228.7,227.15,228.13,20850.0,212.3991,213.6509,212.2029,213.1184,20850.0
2022-08-11 11:00:00,228.0,229.31,227.87,228.82,6771.0,212.9969,214.2207,212.8755,213.763,6771.0
2022-08-11 11:30:00,228.58,229.0,227.64,229.0,3633.0,213.5388,213.9311,212.6606,213.9311,3633.0
2022-08-11 12:00:00,228.66,229.0,228.53,228.9,1701.0,213.6135,213.9311,213.4921,213.8377,1701.0
2022-08-11 12:30:00,229.07,229.48,229.01,229.28,2500.0,213.9965,214.3796,213.9405,214.1927,2500.0
2022-08-11 13:00:00,229.16,229.41,228.81,228.81,1644.0,214.0806,214.3142,213.7536,213.7536,1644.0
2022-08-11 13:30:00,229.01,229.18,228.74,228.92,3450.0,213.9405,214.0993,213.6882,213.8564,3450.0
2022-08-11 14:00:00,228.84,228.84,228.47,228.69,1843.0,213.7817,213.7817,213.436,213.6415,1843.0
2022-08-11 14:30:00,228.37,228.37,227.21,227.21,4920.0,213.3426,213.3426,212.2589,212.2589,4920.0
2022-08-11 15:00:00,227.32,227.33,226.38,227.24,12873.0,212.3617,212.371,211.4835,212.2869,12873.0
2022-08-11 15:30:00,227.26,227.7,226.69,227.45,18366.0,212.3056,212.7167,211.7731,212.4831,18366.0
2022-08-12 09:30:00,227.62,228.67,227.62,228.57,2241.0,212.6419,213.6229,212.6419,213.5294,2241.0
2022-08-12 10:00:00,228.32,228.32,226.72,226.72,5487.0,213.2959,213.2959,211.8012,211.8012,5487.0
2022-08-12 10:30:00,226.81,227.6,226.53,227.03,4973.0,211.8852,212.6233,211.6237,212.0908,4973.0
2022-08-12 11:00:00,226.91,227.48,226.91,227.47,2147.0,211.9787,212.5112,211.9787,212.5018,2147.0
2022-08-12 11:30:00,227.34,227.95,226.99,227.86,3574.0,212.3804,212.9502,212.0534,212.8662,3574.0
2022-08-12 12:00:00,227.9,228.78,227.77,228.66,5024.0,212.9035,213.7256,212.7821,213.6135,5024.0
2022-08-12 12:30:00,228.53,228.92,228.0,228.11,6429.0,213.4921,213.8564,212.9969,213.0997,6429.0
2022-08-12 13:00:00,228.19,228.59,228.18,228.56,1742.0,213.1744,213.5481,213.1651,213.5201,1742.0
2022-08-12 13:30:00,228.72,229.52,228.58,229.47,3453.0,213.6696,214.4169,213.5388,214.3702,3453.0
2022-08-12 14:00:00,229.48,230.0,229.44,230.0,2380.0,214.3796,214.8653,214.3422,214.8653,2380.0
2022-08-12 14:30:00,229.95,230.67,228.94,228.96,12450.0,214.8186,215.4912,213.8751,213.8938,12450.0
2022-08-12 15:00:00,228.92,229.38,228.92,229.29,4933.0,213.8564,214.2861,213.8564,214.2021,4933.0
2022-08-12 15:30:00,229.34,230.56,229.03,230.47,20635.0,214.2488,215.3885,213.9592,215.3044,20635.0
2022-08-15 09:30:00,228.55,230.95,228.55,230.09,8082.0,213.5107,215.7528,213.5107,214.9494,8082.0
2022-08-15 10:00:00,230.14,232.27,230.13,231.83,6155.0,214.9961,216.986,214.9868,216.5749,6155.0
2022-08-15 10:30:00,231.83,232.67,231.72,232.01,7452.0,216.5749,217.3596,216.4722,216.7431,7452.0
2022-08-15 11:00:00,232.03,232.33,231.89,232.33,3025.0,216.7618,217.042,216.631,217.042,3025.0
2022-08-15 11:30:00,232.23,232.23,231.29,231.7,2121.0,216.9486,216.9486,216.0704,216.4535,2121.0
2022-08-15 12:00:00,231.95,232.93,231.86,232.93,4042.0,216.687,217.6025,216.6029,217.6025,4042.0
2022-08-15 12:30:00,232.73,233.09,232.59,232.65,3965.0,217.4157,217.752,217.2849,217.341,3965.0
2022-08-15 13:00:00,233.01,233.18,232.61,232.75,4038.0,217.6773,217.8361,217.3036,217.4344,4038.0
2022-08-15 13:30:00,232.72,233.48,232.58,233.06,7850.0,217.4063,218.1163,217.2756,217.724,7850.0
2022-08-15 14:00:00,233.06,233.06,232.42,232.62,6621.0,217.724,217.724,217.1261,217.3129,6621.0
2022-08-15 14:30:00,232.63,232.75,232.0,232.37,6134.0,217.3223,217.4344,216.7337,217.0794,6134.0
2022-08-15 15:00:00,232.27,232.37,232.05,232.12,11231.0,216.986,217.0794,216.7804,216.8458,11231.0
2022-08-15 15:30:00,232.36,232.73,231.82,232.57,26754.0,217.07,217.4157,216.5656,217.2662,26754.0
2022-08-16 09:30:00,231.82,232.99,231.26,232.15,5804.0,216.5656,217.6586,216.0424,216.8739,5804.0
2022-08-16 10:00:00,232.15,233.45,232.14,233.34,2316.0,216.8739,218.0883,216.8645,217.9856,2316.0
2022-08-16 10:30:00,233.43,234.51,232.85,234.43,6902.0,218.0696,219.0786,217.5278,219.0038,6902.0
2022-08-16 11:00:00,234.41,234.59,233.51,234.06,6327.0,218.9851,219.1533,218.1444,218.6582,6327.0
2022-08-16 11:30:00,234.11,234.6,233.12,233.2,10628.0,218.7049,219.1626,217.78,217.8548,10628.0
2022-08-16 12:00:00,233.23,233.63,233.02,233.63,2363.0,217.8828,218.2565,217.6866,218.2565,2363.0
2022-08-16 12:30:00,233.67,233.67,233.1,233.1,3500.0,218.2938,218.2938,217.7613,217.7613,3500.0
2022-08-16 13:00:00,233.1,234.24,233.1,233.76,4216.0,217.7613,218.8263,217.7613,218.3779,4216.0
2022-08-16 13:30:00,233.79,234.22,233.61,234.22,3165.0,218.4059,218.8076,218.2378,218.8076,3165.0
2022-08-16 14:00:00,234.24,234.24,233.67,234.01,2598.0,218.8263,218.8263,218.2938,218.6115,2598.0
2022-08-16 14:30:00,233.98,233.98,232.62,233.25,4655.0,218.5834,218.5834,217.3129,217.9015,4655.0
2022-08-16 15:00:00,233.03,233.47,232.94,233.33,3518.0,217.6959,218.107,217.6119,217.9762,3518.0
2022-08-16 15:30:00,233.35,233.78,233.05,233.54,32028.0,217.9949,218.3966,217.7146,218.1724,32028.0
2022-08-17 09:30:00,231.64,234.3,231.49,234.3,13538.0,216.3974,218.8824,216.2573,218.8824,13538.0
2022-08-17 10:00:00,234.53,236.74,234.53,236.11,28318.0,219.0972,221.1618,219.0972,220.5733,28318.0
2022-08-17 10:30:00,236.34,236.54,235.64,235.64,6666.0,220.7881,220.975,220.1342,220.1342,6666.0
2022-08-17 11:00:00,235.51,235.72,235.27,235.6,1890.0,220.0128,220.2089,219.7886,220.0968,1890.0
2022-08-17 11:30:00,235.5,235.5,234.8,234.83,4900.0,220.0034,220.0034,219.3495,219.3775,4900.0
2022-08-17 12:00:00,234.78,234.94,234.47,234.7,2704.0,219.3308,219.4803,219.0412,219.2561,2704.0
2022-08-17 12:30:00,234.61,234.82,234.31,234.78,1418.0,219.172,219.3682,218.8917,219.3308,1418.0
2022-08-17 13:00:00,234.64,235.3,234.55,235.03,3558.0,219.2,219.8166,219.1159,219.5643,3558.0
2022-08-17 13:30:00,235.3,236.27,235.21,235.21,4987.0,219.8166,220.7227,219.7325,219.7325,4987.0
2022-08-17 14:00:00,235.28,235.52,234.75,235.52,2633.0,219.7979,220.0221,219.3028,220.0221,2633.0
2022-08-17 14:30:00,235.88,236.02,235.63,235.91,4815.0,220.3584,220.4892,220.1249,220.3864,4815.0
2022-08-17 15:00:00,235.79,235.99,235.29,235.54,10562.0,220.2743,220.4612,219.8072,220.0408,10562.0
2022-08-17 15:30:00,235.66,236.79,235.66,236.09,44143.0,220.1529,221.2085,220.1529,220.5546,44143.0
2022-08-18 09:30:00,237.06,239.52,237.06,238.59,8746.0,221.4608,223.7589,221.4608,222.8901,8746.0
2022-08-18 10:00:00,238.69,239.18,238.21,238.5,9810.0,222.9835,223.4413,222.5351,222.806,9810.0
2022-08-18 10:30:00,238.25,239.48,238.24,238.75,5858.0,222.5725,223.7215,222.5631,223.0396,5858.0
2022-08-18 11:00:00,239.03,239.19,238.3,238.3,4341.0,223.3011,223.4506,222.6192,222.6192,4341.0
2022-08-18 11:30:00,238.31,238.56,238.1,238.1,8697.0,222.6285,222.8621,222.4323,222.4323,8697.0
2022-08-18 12:00:00,238.28,238.46,238.01,238.13,3031.0,222.6005,222.7686,222.3483,222.4604,3031.0
2022-08-18 12:30:00,237.63,237.79,237.32,237.4,3485.0,221.9933,222.1427,221.7037,221.7784,3485.0
2022-08-18 13:00:00,237.26,237.56,237.11,237.34,3408.0,221.6476,221.9279,221.5075,221.7223,3408.0
2022-08-18 13:30:00,237.23,237.59,236.34,236.59,4177.0,221.6196,221.9559,220.7881,221.0217,4177.0
2022-08-18 14:00:00,236.84,237.33,236.73,237.33,2953.0,221.2552,221.713,221.1525,221.713,2953.0
2022-08-18 14:30:00,237.02,237.22,236.78,236.95,4789.0,221.4234,221.6102,221.1992,221.358,4789.0
2022-08-18 15:00:00,237.0,237.08,236.74,236.87,6298.0,221.4047,221.4794,221.1618,221.2833,6298.0
2022-08-18 15:30:00,236.85,237.13,236.46,237.01,23075.0,221.2646,221.5262,220.9002,221.4141,23075.0
2022-08-19 09:30:00,236.39,237.71,235.19,235.55,12623.0,220.8349,222.068,219.7138,220.0501,12623.0
2022-08-19 10:00:00,236.03,236.86,235.7,236.67,9065.0,220.4985,221.2739,220.1903,221.0964,9065.0
2022-08-19 10:30:00,237.04,237.04,235.92,236.08,7524.0,221.4421,221.4421,220.3958,220.5453,7524.0
2022-08-19 11:00:00,236.3,236.3,234.24,234.99,27944.0,220.7508,220.7508,218.8263,219.527,27944.0
2022-08-19 11:30:00,234.76,236.43,234.73,236.04,3501.0,219.3121,220.8722,219.2841,220.5079,3501.0
2022-08-19 12:00:00,235.96,236.11,235.42,235.77,2200.0,220.4331,220.5733,219.9287,220.2556,2200.0
2022-08-19 12:30:00,235.46,236.34,235.45,236.0,2329.0,219.966,220.7881,219.9567,220.4705,2329.0
2022-08-19 13:00:00,235.98,236.39,235.91,236.3,2767.0,220.4518,220.8349,220.3864,220.7508,2767.0
2022-08-19 13:30:00,236.24,236.24,235.55,235.61,3200.0,220.6947,220.6947,220.0501,220.1062,3200.0
2022-08-19 14:00:00,235.61,236.19,235.61,236.0,4792.0,220.1062,220.648,220.1062,220.4705,4792.0
2022-08-19 14:30:00,235.87,236.03,235.42,235.42,2224.0,220.3491,220.4985,219.9287,219.9287,2224.0
2022-08-19 15:00:00,235.35,236.12,235.29,235.95,7607.0,219.8633,220.5826,219.8072,220.4238,7607.0
2022-08-19 15:30:00,235.73,235.96,235.35,235.49,27119.0,220.2183,220.4331,219.8633,219.9941,27119.0
2022-08-22 09:30:00,233.2,235.25,233.2,235.11,7664.0,217.8548,219.7699,217.8548,219.6391,7664.0
2022-08-22 10:00:00,235.32,235.32,234.72,235.03,12718.0,219.8353,219.8353,219.2747,219.5643,12718.0
2022-08-22 10:30:00,234.88,235.39,234.79,235.08,9739.0,219.4242,219.9007,219.3401,219.6111,9739.0
2022-08-22 11:00:00,235.01,235.35,234.7,235.14,6509.0,219.5457,219.8633,219.2561,219.6671,6509.0
2022-08-22 11:30:00,235.16,235.23,234.36,235.08,4925.0,219.6858,219.7512,218.9384,219.6111,4925.0
2022-08-22 12:00:00,234.95,235.06,234.41,234.65,4536.0,219.4896,219.5924,218.9851,219.2093,4536.0
2022-08-22 12:30:00,234.68,234.95,233.85,234.22,2909.0,219.2374,219.4896,218.462,218.8076,2909.0
2022-08-22 13:00:00,234.39,234.41,233.25,233.4,3508.0,218.9665,218.9851,217.9015,218.0416,3508.0
2022-08-22 13:30:00,233.33,234.23,233.04,234.23,6402.0,217.9762,218.817,217.7053,218.817,6402.0
2022-08-22 14:00:00,234.2,234.61,233.79,234.23,8300.0,218.789,219.172,218.4059,218.817,8300.0
2022-08-22 14:30:00,234.39,234.79,234.39,234.6,9031.0,218.9665,219.3401,218.9665,219.1626,9031.0
2022-08-22 15:00:00,234.57,235.19,234.53,234.81,8862.0,219.1346,219.7138,219.0972,219.3588,8862.0
2022-08-22 15:30:00,234.81,235.33,234.43,235.15,35708.0,219.3588,219.8446,219.0038,219.6764,35708.0
2022-08-23 09:30:00,236.01,236.3,235.27,235.84,7150.0,220.4799,220.7508,219.7886,220.321,7150.0
2022-08-23 10:00:00,236.59,236.59,235.33,235.88,3983.0,221.0217,221.0217,219.8446,220.3584,3983.0
2022-08-23 10:30:00,236.31,236.47,235.23,235.23,2837.0,220.7601,220.9096,219.7512,219.7512,2837.0
2022-08-23 11:00:00,235.36,235.51,234.61,234.95,4621.0,219.8726,220.0128,219.172,219.4896,4621.0
2022-08-23 11:30:00,234.97,235.86,234.43,235.52,4948.0,219.5083,220.3397,219.0038,220.0221,4948.0
2022-08-23 12:00:00,235.37,235.6,234.74,234.76,2891.0,219.882,220.0968,219.2934,219.3121,2891.0
2022-08-23 12:30:00,235.08,235.41,234.92,235.23,1590.0,219.6111,219.9193,219.4616,219.7512,1590.0
2022-08-23 13:00:00,235.29,235.76,235.15,235.31,2964.0,219.8072,220.2463,219.6764,219.8259,2964.0
2022-08-23 13:30:00,235.33,235.76,234.98,235.13,4820.0,219.8446,220.2463,219.5176,219.6578,4820.0
2022-08-23 14:00:00,235.05,235.18,234.58,234.82,4897.0,219.583,219.7045,219.144,219.3682,4897.0
2022-08-23 14:30:00,234.92,235.57,234.88,235.45,3200.0,219.4616,220.0688,219.4242,219.9567,3200.0
2022-08-23 15:00:00,235.57,236.0,235.5,235.53,4450.0,220.0688,220.4705,220.0034,220.0314,4450.0
2022-08-23 15:30:00,235.54,236.29,235.17,236.22,29370.0,220.0408,220.7414,219.6951,220.676,29370.0
2022-08-24 09:30:00,237.19,239.87,237.09,238.54,17045.0,221.5822,224.0859,221.4888,222.8434,17045.0
2022-08-24 10:00:00,239.01,239.37,237.18,237.49,8782.0,223.2824,223.6188,221.5729,221.8625,8782.0
2022-08-24 10:30:00,237.36,237.71,236.94,237.17,11244.0,221.741,222.068,221.3487,221.5635,11244.0
2022-08-24 11:00:00,237.38,238.33,237.21,238.29,3722.0,221.7597,222.6472,221.6009,222.6098,3722.0
2022-08-24 11:30:00,238.58,239.14,237.58,237.68,5928.0,222.8807,223.4039,221.9465,222.04,5928.0
2022-08-24 12:00:00,237.99,238.35,237.93,238.29,3345.0,222.3296,222.6659,222.2735,222.6098,3345.0
2022-08-24 12:30:00,238.3,238.46,237.1,237.16,2162.0,222.6192,222.7686,221.4981,221.5542,2162.0
2022-08-24 13:00:00,237.32,238.09,237.18,238.09,6602.0,221.7037,222.423,221.5729,222.423,6602.0
2022-08-24 13:30:00,238.14,238.14,237.35,237.94,4164.0,222.4697,222.4697,221.7317,222.2829,4164.0
2022-08-24 14:00:00,238.06,238.07,237.65,237.92,3100.0,222.395,222.4043,222.0119,222.2642,3100.0
2022-08-24 14:30:00,237.69,237.99,237.69,237.85,5670.0,222.0493,222.3296,222.0493,222.1988,5670.0
2022-08-24 15:00:00,237.84,238.75,237.74,238.56,5512.0,222.1894,223.0396,222.096,222.8621,5512.0
2022-08-24 15:30:00,238.75,239.7,238.48,239.34,39241.0,223.0396,223.927,222.7873,223.5907,39241.0
2022-08-25 09:30:00,239.3,241.0,238.54,239.16,40705.0,224.6453,226.2412,223.9319,224.5139,40705.0
2022-08-25 10:00:00,239.44,240.0,239.06,239.91,9815.0,224.7767,225.3024,224.42,225.218,9815.0
2022-08-25 10:30:00,239.73,240.25,239.65,240.0,7874.0,225.049,225.5371,224.9739,225.3024,7874.0
2022-08-25 11:00:00,240.04,240.04,238.5,238.94,11251.0,225.34,225.34,223.8943,224.3074,11251.0
2022-08-25 11:30:00,238.99,239.92,238.96,239.8,2280.0,224.3543,225.2273,224.3261,225.1147,2280.0
2022-08-25 12:00:00,239.65,239.67,238.96,239.41,14962.0,224.9739,224.9927,224.3261,224.7486,14962.0
2022-08-25 12:30:00,238.89,239.46,238.89,239.46,2280.0,224.2604,224.7955,224.2604,224.7955,2280.0
2022-08-25 13:00:00,239.49,240.01,239.2,239.94,3861.0,224.8237,225.3118,224.5514,225.2461,3861.0
2022-08-25 13:30:00,239.96,239.96,239.37,239.71,6336.0,225.2649,225.2649,224.711,225.0302,6336.0
2022-08-25 14:00:00,239.61,239.93,239.39,239.69,4031.0,224.9363,225.2367,224.7298,225.0114,4031.0
2022-08-25 14:30:00,239.81,239.98,239.59,239.76,5015.0,225.1241,225.2837,224.9176,225.0771,5015.0
2022-08-25 15:00:00,239.8,240.09,239.71,240.02,6817.0,225.1147,225.3869,225.0302,225.3212,6817.0
2022-08-25 15:30:00,239.95,241.61,239.89,241.59,47095.0,225.2555,226.8139,225.1992,226.7951,47095.0
2022-08-26 09:30:00,241.99,243.46,241.42,242.59,17571.0,227.1706,228.5506,226.6355,227.7338,17571.0
2022-08-26 10:00:00,242.23,243.38,241.13,241.45,30566.0,227.3959,228.4755,226.3632,226.6636,30566.0
2022-08-26 10:30:00,241.66,242.32,240.06,241.85,23639.0,226.8608,227.4804,225.3588,227.0392,23639.0
2022-08-26 11:00:00,241.63,241.67,240.52,240.61,4530.0,226.8326,226.8702,225.7906,225.8751,4530.0
2022-08-26 11:30:00,240.42,240.87,240.25,240.4,3638.0,225.6967,226.1192,225.5371,225.678,3638.0
2022-08-26 12:00:00,240.28,240.31,239.16,239.24,5344.0,225.5653,225.5935,224.5139,224.589,5344.0
2022-08-26 12:30:00,239.32,239.96,238.9,239.96,4964.0,224.6641,225.2649,224.2698,225.2649,4964.0
2022-08-26 13:00:00,239.78,240.24,239.39,239.7,6946.0,225.0959,225.5277,224.7298,225.0208,6946.0
2022-08-26 13:30:00,239.83,239.92,238.82,239.2,8059.0,225.1429,225.2273,224.1947,224.5514,8059.0
2022-08-26 14:00:00,239.11,239.2,238.55,238.8,3400.0,224.467,224.5514,223.9412,224.1759,3400.0
2022-08-26 14:30:00,238.77,238.96,237.59,237.59,5135.0,224.1478,224.3261,223.04,223.04,5135.0
2022-08-26 15:00:00,237.41,237.61,237.07,237.43,5051.0,222.8711,223.0588,222.5519,222.8898,5051.0
2022-08-26 15:30:00,237.44,237.44,236.07,236.35,66819.0,222.8992,222.8992,221.6131,221.876,66819.0
2022-08-29 09:30:00,234.22,234.26,232.59,233.72,13956.0,219.8764,219.914,218.3462,219.407,13956.0
2022-08-29 10:00:00,234.08,235.08,233.59,233.81,12615.0,219.745,220.6837,219.285,219.4915,12615.0
2022-08-29 10:30:00,233.82,233.85,232.57,232.78,11242.0,219.5009,219.5291,218.3275,218.5246,11242.0
2022-08-29 11:00:00,233.02,234.69,232.99,234.52,8027.0,218.7499,220.3176,218.7217,220.158,8027.0
2022-08-29 11:30:00,234.23,235.15,234.22,235.01,5389.0,219.8858,220.7495,219.8764,220.618,5389.0
2022-08-29 12:00:00,235.0,235.58,234.92,235.36,9542.0,220.6086,221.1531,220.5335,220.9466,9542.0
2022-08-29 12:30:00,235.08,235.96,235.08,235.2,5185.0,220.6837,221.5099,220.6837,220.7964,5185.0
2022-08-29 13:00:00,235.41,235.8,235.16,235.32,5836.0,220.9935,221.3597,220.7588,220.909,5836.0
2022-08-29 13:30:00,235.48,236.94,235.43,236.69,10213.0,221.0593,222.4298,221.0123,222.1952,10213.0
2022-08-29 14:00:00,236.9,237.35,236.68,236.92,9682.0,222.3923,222.8147,222.1858,222.4111,9682.0
2022-08-29 14:30:00,236.98,237.94,236.88,237.3,12697.0,222.4674,223.3686,222.3735,222.7678,12697.0
2022-08-29 15:00:00,237.14,237.73,236.54,236.65,6868.0,222.6176,223.1715,222.0543,222.1576,6868.0
2022-08-29 15:30:00,236.67,236.78,235.7,235.72,46186.0,222.1764,222.2796,221.2658,221.2846,46186.0
2022-08-30 09:30:00,236.26,236.26,233.86,234.41,4704.0,221.7915,221.7915,219.5385,220.0548,4704.0
2022-08-30 10:00:00,233.63,234.57,232.68,234.36,10836.0,219.3225,220.205,218.4307,220.0078,10836.0
2022-08-30 10:30:00,234.14,234.14,231.95,232.23,7847.0,219.8013,219.8013,217.7454,218.0083,7847.0
2022-08-30 11:00:00,232.46,234.08,232.36,233.83,4703.0,218.2242,219.745,218.1303,219.5103,4703.0
2022-08-30 11:30:00,233.91,234.0,233.08,233.55,4586.0,219.5854,219.6699,218.8062,219.2474,4586.0
2022-08-30 12:00:00,233.4,233.63,232.99,233.17,2599.0,219.1066,219.3225,218.7217,218.8907,2599.0
2022-08-30 12:30:00,233.23,233.8,233.2,233.42,7349.0,218.947,219.4821,218.9189,219.1254,7349.0
2022-08-30 13:00:00,233.53,233.63,232.16,232.62,7926.0,219.2287,219.3225,217.9426,218.3744,7926.0
2022-08-30 13:30:00,232.71,232.71,231.53,232.32,10632.0,218.4589,218.4589,217.3511,218.0928,10632.0
2022-08-30 14:00:00,232.31,232.88,232.03,232.11,14407.0,218.0834,218.6185,217.8205,217.8956,14407.0
2022-08-30 14:30:00,232.13,232.43,231.72,231.97,22445.0,217.9144,218.196,217.5295,217.7642,22445.0
2022-08-30 15:00:00,231.92,233.37,231.83,232.75,17416.0,217.7173,219.0785,217.6328,218.4964,17416.0
2022-08-30 15:30:00,232.68,232.71,231.41,231.57,46228.0,218.4307,218.4589,217.2385,217.3887,46228.0
2022-08-31 09:30:00,231.75,232.97,230.54,231.19,11287.0,217.5577,218.703,216.4218,217.032,11287.0
2022-08-31 10:00:00,231.12,231.67,230.93,231.17,9328.0,216.9663,217.4826,216.7879,217.0132,9328.0
2022-08-31 10:30:00,231.05,232.71,231.05,232.71,6511.0,216.9005,218.4589,216.9005,218.4589,6511.0
2022-08-31 11:00:00,232.24,233.07,232.24,232.85,9259.0,218.0177,218.7968,218.0177,218.5903,9259.0
2022-08-31 11:30:00,232.81,233.07,232.69,233.04,4041.0,218.5528,218.7968,218.4401,218.7687,4041.0
2022-08-31 12:00:00,233.21,233.22,232.24,232.24,5876.0,218.9283,218.9377,218.0177,218.0177,5876.0
2022-08-31 12:30:00,232.36,232.36,231.3,231.57,3126.0,218.1303,218.1303,217.1352,217.3887,3126.0
2022-08-31 13:00:00,231.84,231.98,230.75,230.9,25102.0,217.6422,217.7736,216.6189,216.7597,25102.0
2022-08-31 13:30:00,230.88,231.35,230.63,230.8,14650.0,216.741,217.1822,216.5063,216.6659,14650.0
2022-08-31 14:00:00,230.84,231.03,230.16,230.22,13368.0,216.7034,216.8818,216.065,216.1214,13368.0
2022-08-31 14:30:00,230.0,230.32,229.76,230.24,12199.0,215.9148,216.2152,215.6895,216.1401,12199.0
2022-08-31 15:00:00,230.15,231.27,230.0,230.0,8097.0,216.0557,217.1071,215.9148,215.9148,8097.0
2022-08-31 15:30:00,229.85,230.91,229.34,230.24,128100.0,215.774,216.7691,215.2953,216.1401,128100.0
2022-09-01 09:30:00,229.25,229.98,227.43,228.58,13389.0,215.2108,215.8961,213.5022,214.5818,13389.0
2022-09-01 10:00:00,228.16,229.01,227.43,227.74,10646.0,214.1875,214.9855,213.5022,213.7932,10646.0
2022-09-01 10:30:00,227.74,228.12,226.27,227.05,10945.0,213.7932,214.15,212.4133,213.1455,10945.0
2022-09-01 11:00:00,227.55,228.13,227.44,227.71,14209.0,213.6149,214.1594,213.5116,213.7651,14209.0
2022-09-01 11:30:00,227.71,227.91,227.36,227.59,9224.0,213.7651,213.9528,213.4365,213.6524,9224.0
2022-09-01 12:00:00,227.75,227.86,227.27,227.27,8500.0,213.8026,213.9059,213.352,213.352,8500.0
2022-09-01 12:30:00,227.3,227.57,226.97,226.97,4317.0,213.3802,213.6337,213.0704,213.0704,4317.0
2022-09-01 13:00:00,227.02,227.08,226.66,227.08,6972.0,213.1173,213.1737,212.7794,213.1737,6972.0
2022-09-01 13:30:00,227.05,227.05,226.25,226.71,7064.0,213.1455,213.1455,212.3945,212.8263,7064.0
2022-09-01 14:00:00,226.48,226.91,225.82,226.91,8129.0,212.6104,213.0141,211.9908,213.0141,8129.0
2022-09-01 14:30:00,226.76,227.18,226.21,226.58,15071.0,212.8733,213.2675,212.3569,212.7043,15071.0
2022-09-01 15:00:00,226.52,227.46,226.32,226.32,12906.0,212.648,213.5304,212.4602,212.4602,12906.0
2022-09-01 15:30:00,226.28,227.54,225.99,227.51,47661.0,212.4227,213.6055,212.1504,213.5773,47661.0
2022-09-02 09:30:00,229.75,229.75,227.92,228.16,48284.0,215.6802,215.6802,213.9622,214.1875,48284.0
2022-09-02 10:00:00,228.53,231.47,228.34,231.22,35593.0,214.5349,217.2948,214.3565,217.0601,35593.0
2022-09-02 10:30:00,231.24,232.76,230.81,232.01,28620.0,217.0789,218.5058,216.6752,217.8018,28620.0
2022-09-02 11:00:00,232.05,232.91,231.09,231.52,32673.0,217.8393,218.6466,216.9381,217.3418,32673.0
2022-09-02 11:30:00,231.67,232.05,230.87,231.61,20382.0,217.4826,217.8393,216.7316,217.4262,20382.0
2022-09-02 12:00:00,231.53,231.89,230.56,230.56,8051.0,217.3511,217.6891,216.4406,216.4406,8051.0
2022-09-02 12:30:00,230.58,230.61,229.66,229.9,43392.0,216.4593,216.4875,215.5957,215.821,43392.0
2022-09-02 13:00:00,229.88,230.43,229.07,229.2,52050.0,215.8022,216.3185,215.0418,215.1638,52050.0
2022-09-02 13:30:00,229.21,229.29,227.48,227.57,44744.0,215.1732,215.2483,213.5492,213.6337,44744.0
2022-09-02 14:00:00,227.57,228.81,227.53,228.28,27702.0,213.6337,214.7977,213.5961,214.3002,27702.0
2022-09-02 14:30:00,228.35,228.68,227.66,228.11,22316.0,214.3659,214.6757,213.7181,214.1406,22316.0
2022-09-02 15:00:00,228.06,228.86,227.04,227.51,52294.0,214.0936,214.8447,213.1361,213.5773,52294.0
2022-09-02 15:30:00,227.49,227.55,225.94,226.87,135696.0,213.5586,213.6149,212.1035,212.9765,135696.0
2022-09-06 09:30:00,228.53,229.38,227.45,229.26,25615.0,214.5349,215.3328,213.521,215.2202,25615.0
2022-09-06 10:00:00,229.78,229.78,228.45,229.25,22067.0,215.7083,215.7083,214.4598,215.2108,22067.0
2022-09-06 10:30:00,229.1,229.25,227.9,229.2,45613.0,215.07,215.2108,213.9434,215.1638,45613.0
2022-09-06 11:00:00,229.25,229.88,228.54,228.68,13345.0,215.2108,215.8022,214.5443,214.6757,13345.0
2022-09-06 11:30:00,228.65,229.42,228.52,229.24,19365.0,214.6475,215.3704,214.5255,215.2014,19365.0
2022-09-06 12:00:00,229.16,229.52,228.78,229.46,23363.0,215.1263,215.4642,214.7696,215.4079,23363.0
2022-09-06 12:30:00,229.5,229.92,229.21,229.58,7541.0,215.4455,215.8397,215.1732,215.5206,7541.0
2022-09-06 13:00:00,229.57,229.64,228.6,228.78,22474.0,215.5112,215.5769,214.6006,214.7696,22474.0
2022-09-06 13:30:00,228.88,229.21,228.77,229.1,8028.0,214.8634,215.1732,214.7602,215.07,8028.0
2022-09-06 14:00:00,229.1,229.66,228.86,229.05,13255.0,215.07,215.5957,214.8447,215.023,13255.0
2022-09-06 14:30:00,229.14,229.14,228.65,228.81,42372.0,215.1075,215.1075,214.6475,214.7977,42372.0
2022-09-06 15:00:00,228.8,229.43,228.68,229.25,18510.0,214.7883,215.3798,214.6757,215.2108,18510.0
2022-09-06 15:30:00,229.14,229.27,228.63,229.08,91510.0,215.1075,215.2295,214.6287,215.0512,91510.0
2022-09-07 09:30:00,227.85,229.2,227.55,228.42,19756.0,213.8965,215.1638,213.6149,214.4316,19756.0
2022-09-07 10:00:00,228.38,229.84,228.21,229.84,5860.0,214.3941,215.7646,214.2345,215.7646,5860.0
2022-09-07 10:30:00,230.41,231.0,229.29,230.45,21973.0,216.2997,216.8536,215.2483,216.3373,21973.0
2022-09-07 11:00:00,230.49,231.3,229.78,230.9,10086.0,216.3748,217.1352,215.7083,216.7597,10086.0
2022-09-07 11:30:00,230.93,231.41,230.66,230.85,9997.0,216.7879,217.2385,216.5344,216.7128,9997.0
2022-09-07 12:00:00,230.83,231.06,230.17,230.37,11626.0,216.694,216.9099,216.0744,216.2622,11626.0
2022-09-07 12:30:00,230.56,231.88,230.45,231.65,8380.0,216.4406,217.6797,216.3373,217.4638,8380.0
2022-09-07 13:00:00,231.63,232.18,231.46,231.59,7440.0,217.445,217.9613,217.2854,217.4075,7440.0
2022-09-07 13:30:00,231.73,233.31,231.73,232.79,10522.0,217.5389,219.0221,217.5389,218.534,10522.0
2022-09-07 14:00:00,232.81,233.46,232.14,232.35,8561.0,218.5528,219.163,217.9238,218.1209,8561.0
2022-09-07 14:30:00,232.5,232.61,231.96,232.41,8872.0,218.2617,218.365,217.7548,218.1773,8872.0
2022-09-07 15:00:00,232.45,232.61,232.18,232.56,43447.0,218.2148,218.365,217.9613,218.3181,43447.0
2022-09-07 15:30:00,232.56,232.77,231.79,232.59,65706.0,218.3181,218.5152,217.5952,218.3462,65706.0
2022-09-08 09:30:00,232.54,233.25,230.41,230.64,38607.0,218.2993,218.9658,216.2997,216.5157,38607.0
2022-09-08 10:00:00,231.04,232.08,230.6,231.64,15571.0,216.8912,217.8675,216.4781,217.4544,15571.0
2022-09-08 10:30:00,231.86,232.33,231.6,232.04,8953.0,217.6609,218.1022,217.4169,217.8299,8953.0
2022-09-08 11:00:00,231.95,232.27,231.66,231.91,7686.0,217.7454,218.0458,217.4732,217.7079,7686.0
2022-09-08 11:30:00,231.76,232.05,231.37,231.81,13053.0,217.5671,217.8393,217.2009,217.614,13053.0
2022-09-08 12:00:00,231.79,231.87,231.25,231.69,26127.0,217.5952,217.6703,217.0883,217.5013,26127.0
2022-09-08 12:30:00,231.59,232.39,231.57,232.26,14678.0,217.4075,218.1585,217.3887,218.0364,14678.0
2022-09-08 13:00:00,232.23,232.73,232.01,232.55,9773.0,218.0083,218.4777,217.8018,218.3087,9773.0
2022-09-08 13:30:00,232.5,232.82,232.03,232.06,27551.0,218.2617,218.5621,217.8205,217.8487,27551.0
2022-09-08 14:00:00,232.24,233.64,232.05,233.61,68952.0,218.0177,219.3319,217.8393,219.3038,68952.0
2022-09-08 14:30:00,233.79,233.79,232.56,232.86,10931.0,219.4727,219.4727,218.3181,218.5997,10931.0
2022-09-08 15:00:00,232.91,233.3,232.81,232.92,9274.0,218.6466,219.0128,218.5528,218.656,9274.0
2022-09-08 15:30:00,232.98,233.11,232.0,232.26,63055.0,218.7124,218.8344,217.7924,218.0364,63055.0
2022-09-09 09:30:00,232.27,234.08,232.27,233.89,23153.0,218.0458,219.745,218.0458,219.5666,23153.0
2022-09-09 10:00:00,233.98,234.51,233.8,234.18,16905.0,219.6511,220.1487,219.4821,219.8389,16905.0
2022-09-09 10:30:00,234.18,234.75,234.03,234.55,12638.0,219.8389,220.374,219.698,220.1862,12638.0
2022-09-09 11:00:00,234.62,234.82,233.83,233.83,6626.0,220.2519,220.4397,219.5103,219.5103,6626.0
2022-09-09 11:30:00,233.69,234.34,233.61,234.16,8387.0,219.3789,219.9891,219.3038,219.8201,8387.0
2022-09-09 12:00:00,234.13,234.34,233.63,233.63,8502.0,219.7919,219.9891,219.3225,219.3225,8502.0
2022-09-09 12:30:00,233.83,234.46,233.73,234.25,7008.0,219.5103,220.1017,219.4164,219.9046,7008.0
2022-09-09 13:00:00,234.23,235.12,234.08,235.12,7653.0,219.8858,220.7213,219.745,220.7213,7653.0
2022-09-09 13:30:00,235.12,235.12,234.66,235.05,13739.0,220.7213,220.7213,220.2895,220.6556,13739.0
2022-09-09 14:00:00,235.07,235.42,234.86,235.36,14257.0,220.6744,221.0029,220.4772,220.9466,14257.0
2022-09-09 14:30:00,235.39,235.77,235.39,235.68,8893.0,220.9748,221.3315,220.9748,221.247,8893.0
2022-09-09 15:00:00,235.69,236.28,235.53,236.13,14625.0,221.2564,221.8103,221.1062,221.6694,14625.0
2022-09-09 15:30:00,236.09,236.13,235.29,235.29,50678.0,221.6319,221.6694,220.8809,220.8809,50678.0
2022-09-12 09:30:00,235.63,235.63,234.26,234.91,11687.0,221.2001,221.2001,219.914,220.5242,11687.0
2022-09-12 10:00:00,235.42,236.43,234.73,236.15,17830.0,221.0029,221.9511,220.3552,221.6882,17830.0
2022-09-12 10:30:00,236.06,236.07,234.5,234.63,10107.0,221.6037,221.6131,220.1393,220.2613,10107.0
2022-09-12 11:00:00,234.86,235.42,234.63,235.29,22828.0,220.4772,221.0029,220.2613,220.8809,22828.0
2022-09-12 11:30:00,235.28,235.41,234.24,234.66,19034.0,220.8715,220.9935,219.8952,220.2895,19034.0
2022-09-12 12:00:00,234.68,234.96,234.2,234.72,19902.0,220.3082,220.5711,219.8576,220.3458,19902.0
2022-09-12 12:30:00,234.77,235.26,234.66,235.08,7410.0,220.3927,220.8527,220.2895,220.6837,7410.0
2022-09-12 13:00:00,235.06,235.37,234.91,235.11,12263.0,220.665,220.956,220.5242,220.7119,12263.0
2022-09-12 13:30:00,235.16,236.13,235.09,235.99,26012.0,220.7588,221.6694,220.6931,221.538,26012.0
2022-09-12 14:00:00,236.03,236.19,235.08,235.5,24890.0,221.5756,221.7258,220.6837,221.078,24890.0
2022-09-12 14:30:00,235.36,235.48,235.11,235.19,15542.0,220.9466,221.0593,220.7119,220.787,15542.0
2022-09-12 15:00:00,235.08,235.22,234.68,234.99,35702.0,220.6837,220.8152,220.3082,220.5993,35702.0
2022-09-12 15:30:00,234.94,235.35,234.65,234.99,67621.0,220.5523,220.9372,220.2801,220.5993,67621.0
2022-09-13 09:30:00,232.25,234.31,232.24,234.2,15616.0,218.0271,219.9609,218.0177,219.8576,15616.0
2022-09-13 10:00:00,233.99,233.99,232.72,233.05,23900.0,219.6605,219.6605,218.4683,218.7781,23900.0
2022-09-13 10:30:00,232.9,233.0,232.37,232.46,16115.0,218.6372,218.7311,218.1397,218.2242,16115.0
2022-09-13 11:00:00,232.51,233.08,232.4,232.4,14942.0,218.2711,218.8062,218.1679,218.1679,14942.0
2022-09-13 11:30:00,232.41,232.47,231.72,232.25,12599.0,218.1773,218.2336,217.5295,218.0271,12599.0
2022-09-13 12:00:00,232.25,232.73,231.96,232.41,9059.0,218.0271,218.4777,217.7548,218.1773,9059.0
2022-09-13 12:30:00,232.33,232.99,232.24,232.77,8541.0,218.1022,218.7217,218.0177,218.5152,8541.0
2022-09-13 13:00:00,232.68,232.74,232.37,232.68,11544.0,218.4307,218.487,218.1397,218.4307,11544.0
2022-09-13 13:30:00,232.67,232.78,232.43,232.55,18009.0,218.4213,218.5246,218.196,218.3087,18009.0
2022-09-13 14:00:00,232.56,232.56,231.43,231.78,54144.0,218.3181,218.3181,217.2573,217.5858,54144.0
2022-09-13 14:30:00,231.75,231.82,230.72,231.2,72698.0,217.5577,217.6234,216.5908,217.0414,72698.0
2022-09-13 15:00:00,231.01,231.24,229.93,229.93,24846.0,216.863,217.0789,215.8491,215.8491,24846.0
2022-09-13 15:30:00,229.84,229.88,228.52,229.04,60356.0,215.7646,215.8022,214.5255,215.0136,60356.0
2022-09-14 09:30:00,229.0,230.92,228.16,229.05,10185.0,214.9761,216.7785,214.1875,215.023,10185.0
2022-09-14 10:00:00,229.12,229.86,228.96,229.4,12656.0,215.0887,215.7834,214.9385,215.3516,12656.0
2022-09-14 10:30:00,229.16,230.79,229.16,230.66,6085.0,215.1263,216.6565,215.1263,216.5344,6085.0
2022-09-14 11:00:00,230.61,230.61,229.6,230.23,6072.0,216.4875,216.4875,215.5393,216.1308,6072.0
2022-09-14 11:30:00,230.2,230.46,230.05,230.13,8983.0,216.1026,216.3467,215.9618,216.0369,8983.0
2022-09-14 12:00:00,230.29,231.48,230.13,231.28,8247.0,216.1871,217.3042,216.0369,217.1165,8247.0
2022-09-14 12:30:00,231.35,232.36,231.29,232.36,10425.0,217.1822,218.1303,217.1258,218.1303,10425.0
2022-09-14 13:00:00,232.52,234.19,232.39,234.15,11690.0,218.2805,219.8482,218.1585,219.8107,11690.0
2022-09-14 13:30:00,234.11,234.12,232.77,232.91,12470.0,219.7731,219.7825,218.5152,218.6466,12470.0
2022-09-14 14:00:00,232.79,232.9,232.06,232.06,8676.0,218.534,218.6372,217.8487,217.8487,8676.0
2022-09-14 14:30:00,232.14,232.53,231.9,232.19,12364.0,217.9238,218.2899,217.6985,217.9707,12364.0
2022-09-14 15:00:00,232.06,232.43,231.03,231.22,13558.0,217.8487,218.196,216.8818,217.0601,13558.0
2022-09-14 15:30:00,231.19,232.94,230.97,232.88,59952.0,217.032,218.6748,216.8254,218.6185,59952.0
2022-09-15 09:30:00,231.88,232.88,231.48,232.4,11627.0,217.6797,218.6185,217.3042,218.1679,11627.0
2022-09-15 10:00:00,232.3,233.28,232.3,232.65,13559.0,218.074,218.994,218.074,218.4026,13559.0
2022-09-15 10:30:00,232.79,232.8,231.42,232.32,20065.0,218.534,218.5434,217.2479,218.0928,20065.0
2022-09-15 11:00:00,232.43,234.8,232.42,234.68,23279.0,218.196,220.4209,218.1866,220.3082,23279.0
2022-09-15 11:30:00,234.67,234.68,231.62,231.65,24733.0,220.2989,220.3082,217.4356,217.4638,24733.0
2022-09-15 12:00:00,231.17,232.06,231.17,231.31,11869.0,217.0132,217.8487,217.0132,217.1446,11869.0
2022-09-15 12:30:00,231.34,231.91,231.18,231.77,14764.0,217.1728,217.7079,217.0226,217.5765,14764.0
2022-09-15 13:00:00,231.8,233.48,231.79,233.13,12727.0,217.6046,219.1817,217.5952,218.8532,12727.0
2022-09-15 13:30:00,233.2,233.2,232.3,232.51,6508.0,218.9189,218.9189,218.074,218.2711,6508.0
2022-09-15 14:00:00,232.53,232.64,231.96,232.56,22529.0,218.2899,218.3932,217.7548,218.3181,22529.0
2022-09-15 14:30:00,232.56,232.56,231.31,231.35,13584.0,218.3181,218.3181,217.1446,217.1822,13584.0
2022-09-15 15:00:00,231.31,231.36,230.67,230.95,11007.0,217.1446,217.1916,216.5438,216.8067,11007.0
2022-09-15 15:30:00,230.95,232.4,230.93,232.31,38229.0,216.8067,218.1679,216.7879,218.0834,38229.0
2022-09-16 09:30:00,231.59,231.59,227.51,227.93,73583.0,217.4075,217.4075,213.5773,213.9716,73583.0
2022-09-16 10:00:00,227.71,229.27,227.66,228.81,15755.0,213.7651,215.2295,213.7181,214.7977,15755.0
2022-09-16 10:30:00,228.86,229.15,228.45,228.95,7389.0,214.8447,215.1169,214.4598,214.9291,7389.0
2022-09-16 11:00:00,229.35,230.29,229.29,230.29,1876.0,215.3047,216.1871,215.2483,216.1871,1876.0
2022-09-16 11:30:00,230.4,231.25,230.4,231.25,3867.0,216.2903,217.0883,216.2903,217.0883,3867.0
2022-09-16 12:00:00,231.08,231.17,229.86,230.17,3008.0,216.9287,217.0132,215.7834,216.0744,3008.0
2022-09-16 12:30:00,229.7,230.64,229.54,230.5,5638.0,215.6332,216.5157,215.483,216.3842,5638.0
2022-09-16 13:00:00,230.48,230.61,230.08,230.3,5590.0,216.3654,216.4875,215.9899,216.1965,5590.0
2022-09-16 13:30:00,230.46,231.04,230.19,230.91,6848.0,216.3467,216.8912,216.0932,216.7691,6848.0
2022-09-16 14:00:00,230.84,231.59,230.64,231.51,7076.0,216.7034,217.4075,216.5157,217.3324,7076.0
2022-09-16 14:30:00,231.49,231.65,231.08,231.22,6229.0,217.3136,217.4638,216.9287,217.0601,6229.0
2022-09-16 15:00:00,231.31,232.09,231.22,231.5,7481.0,217.1446,217.8769,217.0601,217.323,7481.0
2022-09-16 15:30:00,231.31,232.58,231.31,232.28,42710.0,217.1446,218.3368,217.1446,218.0552,42710.0
2022-09-19 09:30:00,230.84,232.7,230.46,232.48,7334.0,216.7034,218.4495,216.3467,218.243,7334.0
2022-09-19 10:00:00,232.27,233.71,232.18,233.62,6296.0,218.0458,219.3976,217.9613,219.3132,6296.0
2022-09-19 10:30:00,233.52,233.59,232.29,232.89,6117.0,219.2193,219.285,218.0646,218.6279,6117.0
2022-09-19 11:00:00,233.08,233.43,232.82,232.98,4945.0,218.8062,219.1348,218.5621,218.7124,4945.0
2022-09-19 11:30:00,232.63,232.98,232.33,232.66,6002.0,218.3838,218.7124,218.1022,218.4119,6002.0
2022-09-19 12:00:00,232.66,232.78,231.95,232.21,1907.0,218.4119,218.5246,217.7454,217.9895,1907.0
2022-09-19 12:30:00,232.39,233.09,232.0,232.55,12334.0,218.1585,218.8156,217.7924,218.3087,12334.0
2022-09-19 13:00:00,232.6,232.63,232.06,232.42,3217.0,218.3556,218.3838,217.8487,218.1866,3217.0
2022-09-19 13:30:00,232.42,232.77,232.03,232.34,4248.0,218.1866,218.5152,217.8205,218.1115,4248.0
2022-09-19 14:00:00,232.44,232.7,231.91,232.08,7788.0,218.2054,218.4495,217.7079,217.8675,7788.0
2022-09-19 14:30:00,232.03,232.39,231.95,232.12,5581.0,217.8205,218.1585,217.7454,217.905,5581.0
2022-09-19 15:00:00,232.37,233.39,232.37,233.39,12431.0,218.1397,219.0972,218.1397,219.0972,12431.0
2022-09-19 15:30:00,233.44,234.66,233.37,234.62,34964.0,219.1442,220.2895,219.0785,220.2519,34964.0
2022-09-20 09:30:00,233.49,233.49,231.56,231.87,4111.0,219.1911,219.1911,217.3793,217.6703,4111.0
2022-09-20 10:00:00,232.03,232.08,230.79,232.08,6256.0,217.8205,217.8675,216.6565,217.8675,6256.0
2022-09-20 10:30:00,232.16,232.67,231.49,232.55,3795.0,217.9426,218.4213,217.3136,218.3087,3795.0
2022-09-20 11:00:00,232.07,232.26,231.34,231.48,1822.0,217.8581,218.0364,217.1728,217.3042,1822.0
2022-09-20 11:30:00,231.49,232.14,231.24,231.51,8706.0,217.3136,217.9238,217.0789,217.3324,8706.0
2022-09-20 12:00:00,231.69,232.17,231.62,232.0,3026.0,217.5013,217.952,217.4356,217.7924,3026.0
2022-09-20 12:30:00,231.78,231.91,231.21,231.91,3212.0,217.5858,217.7079,217.0507,217.7079,3212.0
2022-09-20 13:00:00,231.76,231.76,231.27,231.7,3168.0,217.5671,217.5671,217.1071,217.5107,3168.0
2022-09-20 13:30:00,231.43,231.91,231.32,231.58,6044.0,217.2573,217.7079,217.154,217.3981,6044.0
2022-09-20 14:00:00,231.49,232.53,231.48,232.49,8034.0,217.3136,218.2899,217.3042,218.2524,8034.0
2022-09-20 14:30:00,232.38,232.73,231.88,232.56,7069.0,218.1491,218.4777,217.6797,218.3181,7069.0
2022-09-20 15:00:00,232.02,232.57,231.86,232.57,4479.0,217.8111,218.3275,217.6609,218.3275,4479.0
2022-09-20 15:30:00,232.39,233.47,232.28,232.87,21292.0,218.1585,219.1723,218.0552,218.6091,21292.0
2022-09-21 09:30:00,238.21,241.47,237.53,241.44,24580.0,223.6221,226.6824,222.9837,226.6543,24580.0
2022-09-21 10:00:00,241.17,242.48,240.41,240.79,18683.0,226.4008,227.6306,225.6873,226.0441,18683.0
2022-09-21 10:30:00,240.77,240.97,239.68,239.7,8229.0,226.0253,226.213,225.002,225.0208,8229.0
2022-09-21 11:00:00,239.84,239.89,238.15,238.84,10759.0,225.1522,225.1992,223.5657,224.2135,10759.0
2022-09-21 11:30:00,238.98,239.57,238.87,239.25,4370.0,224.3449,224.8988,224.2416,224.5984,4370.0
2022-09-21 12:00:00,239.34,239.5,237.99,238.77,16433.0,224.6829,224.8331,223.4155,224.1478,16433.0
2022-09-21 12:30:00,238.84,238.85,237.47,237.47,4338.0,224.2135,224.2229,222.9274,222.9274,4338.0
2022-09-21 13:00:00,237.52,237.55,237.05,237.29,6102.0,222.9743,223.0025,222.5331,222.7584,6102.0
2022-09-21 13:30:00,237.23,237.55,236.93,236.93,4910.0,222.7021,223.0025,222.4205,222.4205,4910.0
2022-09-21 14:00:00,236.99,236.99,234.39,235.05,9808.0,222.4768,222.4768,220.036,220.6556,9808.0
2022-09-21 14:30:00,235.02,238.54,234.63,237.67,10424.0,220.6274,223.9319,220.2613,223.1151,10424.0
2022-09-21 15:00:00,237.84,237.85,234.58,234.62,18914.0,223.2747,223.2841,220.2144,220.2519,18914.0
2022-09-21 15:30:00,234.55,234.69,232.49,232.59,26190.0,220.1862,220.3176,218.2524,218.3462,26190.0
2022-09-22 09:30:00,233.82,233.87,229.99,230.91,14070.0,219.5009,219.5478,215.9055,216.7691,14070.0
2022-09-22 10:00:00,230.84,240.35,230.84,237.77,70025.0,216.7034,225.631,216.7034,223.209,70025.0
2022-09-22 10:30:00,237.72,238.68,235.32,235.69,47400.0,223.1621,224.0633,220.909,221.2564,47400.0
2022-09-22 11:00:00,235.54,237.17,235.48,236.76,28918.0,221.1156,222.6458,221.0593,222.2609,28918.0
2022-09-22 11:30:00,236.5,236.85,235.98,236.12,5790.0,222.0168,222.3454,221.5286,221.6601,5790.0
2022-09-22 12:00:00,236.14,237.32,236.04,237.02,9671.0,221.6788,222.7866,221.585,222.5049,9671.0
2022-09-22 12:30:00,236.78,237.56,236.7,237.32,12818.0,222.2796,223.0119,222.2045,222.7866,12818.0
2022-09-22 13:00:00,237.3,237.59,236.77,236.91,14252.0,222.7678,223.04,222.2703,222.4017,14252.0
2022-09-22 13:30:00,237.01,237.31,236.54,236.56,6478.0,222.4956,222.7772,222.0543,222.0731,6478.0
2022-09-22 14:00:00,236.24,236.24,235.49,235.49,6027.0,221.7727,221.7727,221.0686,221.0686,6027.0
2022-09-22 14:30:00,235.46,236.11,235.35,235.99,6270.0,221.0405,221.6507,220.9372,221.538,6270.0
2022-09-22 15:00:00,236.13,236.89,235.52,236.12,23742.0,221.6694,222.3829,221.0968,221.6601,23742.0
2022-09-22 15:30:00,236.33,237.38,235.3,235.46,59074.0,221.8572,222.8429,220.8903,221.0405,59074.0
2022-09-23 09:30:00,233.31,233.7,228.54,230.51,10121.0,219.0221,219.3883,214.5443,216.3936,10121.0
2022-09-23 10:00:00,230.46,231.0,229.73,230.59,9321.0,216.3467,216.8536,215.6614,216.4687,9321.0
2022-09-23 10:30:00,230.64,230.75,228.75,228.87,6210.0,216.5157,216.6189,214.7414,214.854,6210.0
2022-09-23 11:00:00,228.74,229.61,228.74,229.55,3598.0,214.732,215.5487,214.732,215.4924,3598.0
2022-09-23 11:30:00,229.57,229.61,227.26,227.46,5033.0,215.5112,215.5487,213.3426,213.5304,5033.0
2022-09-23 12:00:00,227.09,227.4,226.73,226.8,3458.0,213.1831,213.4741,212.8451,212.9108,3458.0
2022-09-23 12:30:00,226.61,226.95,225.59,226.95,5215.0,212.7324,213.0516,211.7749,213.0516,5215.0
2022-09-23 13:00:00,226.94,228.03,226.81,227.58,7423.0,213.0422,214.0655,212.9202,213.643,7423.0
2022-09-23 13:30:00,227.56,228.43,227.45,228.0,8511.0,213.6243,214.441,213.521,214.0373,8511.0
2022-09-23 14:00:00,227.75,228.05,227.2,227.62,4021.0,213.8026,214.0843,213.2863,213.6806,4021.0
2022-09-23 14:30:00,227.62,227.67,227.1,227.46,7888.0,213.6806,213.7275,213.1924,213.5304,7888.0
2022-09-23 15:00:00,227.37,229.63,227.35,229.14,7773.0,213.4459,215.5675,213.4271,215.1075,7773.0
2022-09-23 15:30:00,229.44,230.45,229.11,230.27,37403.0,215.3891,216.3373,215.0793,216.1683,37403.0
2022-09-26 09:30:00,229.4,231.12,228.8,230.0,10780.0,215.3516,216.9663,214.7883,215.9148,10780.0
2022-09-26 10:00:00,230.27,231.79,230.09,231.4,8295.0,216.1683,217.5952,215.9993,217.2291,8295.0
2022-09-26 10:30:00,231.17,231.56,230.79,231.39,6574.0,217.0132,217.3793,216.6565,217.2197,6574.0
2022-09-26 11:00:00,231.2,231.2,229.18,229.49,1426.0,217.0414,217.0414,215.1451,215.4361,1426.0
2022-09-26 11:30:00,229.46,229.62,228.87,229.62,3054.0,215.4079,215.5581,214.854,215.5581,3054.0
2022-09-26 12:00:00,229.33,229.62,228.71,228.84,3557.0,215.2859,215.5581,214.7038,214.8259,3557.0
2022-09-26 12:30:00,228.11,228.52,227.59,228.24,2317.0,214.1406,214.5255,213.6524,214.2626,2317.0
2022-09-26 13:00:00,228.05,228.05,226.74,227.45,2203.0,214.0843,214.0843,212.8545,213.521,2203.0
2022-09-26 13:30:00,227.84,228.46,227.83,227.88,3914.0,213.8871,214.4692,213.8777,213.9247,3914.0
2022-09-26 14:00:00,228.34,228.73,228.28,228.29,3352.0,214.3565,214.7226,214.3002,214.3096,3352.0
2022-09-26 14:30:00,228.28,228.55,227.79,228.03,46480.0,214.3002,214.5536,213.8402,214.0655,46480.0
2022-09-26 15:00:00,227.92,228.45,227.25,227.38,10769.0,213.9622,214.4598,213.3333,213.4553,10769.0
2022-09-26 15:30:00,227.22,228.63,226.8,226.97,26264.0,213.3051,214.6287,212.9108,213.0704,26264.0
2022-09-27 09:30:00,228.17,229.66,227.19,228.42,7221.0,214.1969,215.5957,213.2769,214.4316,7221.0
2022-09-27 10:00:00,228.18,229.63,227.76,228.49,6848.0,214.2063,215.5675,213.812,214.4973,6848.0
2022-09-27 10:30:00,228.6,229.37,228.54,228.71,5435.0,214.6006,215.3234,214.5443,214.7038,5435.0
2022-09-27 11:00:00,228.77,229.13,228.02,228.28,12490.0,214.7602,215.0981,214.0561,214.3002,12490.0
2022-09-27 11:30:00,228.21,228.61,227.44,227.99,22402.0,214.2345,214.61,213.5116,214.0279,22402.0
2022-09-27 12:00:00,227.55,227.56,225.23,225.23,3675.0,213.6149,213.6243,211.437,211.437,3675.0
2022-09-27 12:30:00,225.41,226.14,225.11,225.89,15780.0,211.6059,212.2912,211.3243,212.0565,15780.0
2022-09-27 13:00:00,225.71,225.71,224.68,224.88,4624.0,211.8876,211.8876,210.9206,211.1084,4624.0
2022-09-27 13:30:00,224.97,225.34,224.45,224.7,3716.0,211.1929,211.5402,210.7047,210.9394,3716.0
2022-09-27 14:00:00,224.86,225.54,224.47,224.93,18872.0,211.0896,211.728,210.7235,211.1553,18872.0
2022-09-27 14:30:00,225.07,226.0,224.77,225.84,7629.0,211.2868,212.1598,211.0051,212.0096,7629.0
2022-09-27 15:00:00,225.43,225.46,224.75,225.11,12041.0,211.6247,211.6529,210.9864,211.3243,12041.0
2022-09-27 15:30:00,225.22,225.23,224.01,224.83,28166.0,211.4276,211.437,210.2917,211.0615,28166.0
2022-09-28 09:30:00,225.67,225.99,221.75,223.05,9548.0,211.85,212.1504,208.1701,209.3905,9548.0
2022-09-28 10:00:00,223.29,224.99,222.49,224.73,12690.0,209.6158,211.2117,208.8648,210.9676,12690.0
2022-09-28 10:30:00,224.78,225.0,223.83,224.15,13005.0,211.0145,211.221,210.1227,210.4231,13005.0
2022-09-28 11:00:00,223.95,224.66,223.79,224.66,4327.0,210.2353,210.9019,210.0851,210.9019,4327.0
2022-09-28 11:30:00,224.52,225.49,224.32,225.44,3481.0,210.7704,211.681,210.5827,211.6341,3481.0
2022-09-28 12:00:00,225.31,226.02,225.31,225.66,4908.0,211.5121,212.1786,211.5121,211.8406,4908.0
2022-09-28 12:30:00,225.82,226.91,225.77,226.24,7252.0,211.9908,213.0141,211.9439,212.3851,7252.0
2022-09-28 13:00:00,226.31,226.67,225.81,225.81,2893.0,212.4508,212.7888,211.9814,211.9814,2893.0
2022-09-28 13:30:00,225.8,226.05,224.88,225.52,4251.0,211.9721,212.2067,211.1084,211.7092,4251.0
2022-09-28 14:00:00,225.34,225.48,224.41,224.67,8640.0,211.5402,211.6716,210.6672,210.9113,8640.0
2022-09-28 14:30:00,224.83,225.56,224.7,224.79,9645.0,211.0615,211.7467,210.9394,211.0239,9645.0
2022-09-28 15:00:00,224.76,225.6,224.74,225.26,12892.0,210.9957,211.7843,210.977,211.4651,12892.0
2022-09-28 15:30:00,225.29,226.58,225.23,225.35,38810.0,211.4933,212.7043,211.437,211.5496,38810.0
2022-09-29 09:30:00,224.69,224.69,219.74,220.12,17138.0,210.93,210.93,206.2832,206.6399,17138.0
2022-09-29 10:00:00,219.78,221.49,219.51,220.98,8743.0,206.3207,207.926,206.0673,207.4472,8743.0
2022-09-29 10:30:00,220.77,222.05,220.47,221.79,12736.0,207.2501,208.4517,206.9685,208.2076,12736.0
2022-09-29 11:00:00,222.28,222.87,221.68,222.44,4417.0,208.6676,209.2215,208.1044,208.8178,4417.0
2022-09-29 11:30:00,222.43,222.65,222.13,222.34,2434.0,208.8084,209.015,208.5268,208.7239,2434.0
2022-09-29 12:00:00,222.13,222.4,221.85,222.13,1613.0,208.5268,208.7803,208.2639,208.5268,1613.0
2022-09-29 12:30:00,222.27,223.13,222.21,223.02,7592.0,208.6582,209.4656,208.6019,209.3623,7592.0
2022-09-29 13:00:00,223.0,223.13,222.62,223.0,11257.0,209.3435,209.4656,208.9868,209.3435,11257.0
2022-09-29 13:30:00,222.83,223.4,222.83,222.98,5007.0,209.1839,209.719,209.1839,209.3247,5007.0
2022-09-29 14:00:00,222.92,223.09,222.28,222.61,13875.0,209.2684,209.428,208.6676,208.9774,13875.0
2022-09-29 14:30:00,222.57,222.78,221.69,221.69,3144.0,208.9399,209.137,208.1137,208.1137,3144.0
2022-09-29 15:00:00,221.86,223.08,221.85,222.89,4058.0,208.2733,209.4186,208.2639,209.2403,4058.0
2022-09-29 15:30:00,222.67,223.84,222.64,223.33,20378.0,209.0337,210.1321,209.0056,209.6533,20378.0
2022-09-30 09:30:00,222.15,222.87,220.59,222.49,6635.0,208.5456,209.2215,207.0811,208.8648,6635.0
2022-09-30 10:00:00,222.75,223.65,222.25,223.04,5555.0,209.1088,209.9537,208.6395,209.3811,5555.0
2022-09-30 10:30:00,223.04,224.21,223.04,223.75,5936.0,209.3811,210.4794,209.3811,210.0476,5936.0
2022-09-30 11:00:00,223.8,224.66,223.8,224.66,3816.0,210.0945,210.9019,210.0945,210.9019,3816.0
2022-09-30 11:30:00,224.95,225.17,223.34,223.34,3110.0,211.1741,211.3806,209.6627,209.6627,3110.0
2022-09-30 12:00:00,223.52,224.22,223.39,223.87,3514.0,209.8317,210.4888,209.7096,210.1602,3514.0
2022-09-30 12:30:00,223.62,224.0,223.58,223.98,3607.0,209.9256,210.2823,209.888,210.2635,3607.0
2022-09-30 13:00:00,223.95,224.34,223.87,224.19,2226.0,210.2353,210.6015,210.1602,210.4606,2226.0
2022-09-30 13:30:00,224.38,224.38,223.43,223.96,8281.0,210.639,210.639,209.7472,210.2447,8281.0
2022-09-30 14:00:00,223.78,223.78,223.03,223.03,3600.0,210.0758,210.0758,209.3717,209.3717,3600.0
2022-09-30 14:30:00,222.98,223.08,222.04,222.53,5661.0,209.3247,209.4186,208.4423,208.9023,5661.0
2022-09-30 15:00:00,222.38,223.19,222.3,222.63,10981.0,208.7615,209.5219,208.6864,208.9962,10981.0
2022-09-30 15:30:00,222.9,223.23,221.08,221.73,38665.0,209.2496,209.5594,207.5411,208.1513,38665.0
2022-10-03 09:30:00,224.25,226.9,223.49,224.62,10189.0,210.517,213.0047,209.8035,210.8643,10189.0
2022-10-03 10:00:00,225.23,228.44,223.69,227.33,10199.0,211.437,214.4504,209.9913,213.4084,10199.0
2022-10-03 10:30:00,227.14,227.29,225.92,226.95,8631.0,213.23,213.3708,212.0847,213.0516,8631.0
2022-10-03 11:00:00,226.96,228.12,226.96,227.53,5183.0,213.061,214.15,213.061,213.5961,5183.0
2022-10-03 11:30:00,227.71,228.5,227.7,228.43,8213.0,213.7651,214.5067,213.7557,214.441,8213.0
2022-10-03 12:00:00,228.63,228.8,227.57,227.68,5495.0,214.6287,214.7883,213.6337,213.7369,5495.0
2022-10-03 12:30:00,227.46,227.6,226.99,227.3,4657.0,213.5304,213.6618,213.0892,213.3802,4657.0
2022-10-03 13:00:00,227.48,228.02,227.36,227.65,4687.0,213.5492,214.0561,213.4365,213.7088,4687.0
2022-10-03 13:30:00,227.62,227.98,227.36,227.42,4651.0,213.6806,214.0185,213.4365,213.4928,4651.0
2022-10-03 14:00:00,227.51,228.46,227.51,228.29,5474.0,213.5773,214.4692,213.5773,214.3096,5474.0
2022-10-03 14:30:00,228.4,228.91,228.35,228.67,7222.0,214.4128,214.8916,214.3659,214.6663,7222.0
2022-10-03 15:00:00,228.53,228.81,227.83,227.84,6817.0,214.5349,214.7977,213.8777,213.8871,6817.0
2022-10-03 15:30:00,227.78,227.99,226.51,227.02,34684.0,213.8308,214.0279,212.6386,213.1173,34684.0
2022-10-04 09:30:00,228.43,231.95,228.43,230.9,10428.0,214.441,217.7454,214.441,216.7597,10428.0
2022-10-04 10:00:00,231.42,231.42,230.15,230.66,5988.0,217.2479,217.2479,216.0557,216.5344,5988.0
2022-10-04 10:30:00,230.98,230.98,228.73,230.12,8310.0,216.8348,216.8348,214.7226,216.0275,8310.0
2022-10-04 11:00:00,230.1,231.87,229.95,231.44,15700.0,216.0087,217.6703,215.8679,217.2667,15700.0
2022-10-04 11:30:00,231.19,231.24,230.08,230.31,6405.0,217.032,217.0789,215.9899,216.2059,6405.0
2022-10-04 12:00:00,230.75,230.75,230.16,230.69,6188.0,216.6189,216.6189,216.065,216.5626,6188.0
2022-10-04 12:30:00,230.74,230.96,230.36,230.44,5040.0,216.6095,216.8161,216.2528,216.3279,5040.0
2022-10-04 13:00:00,230.42,230.58,229.55,230.08,6930.0,216.3091,216.4593,215.4924,215.9899,6930.0
2022-10-04 13:30:00,230.21,230.8,230.04,230.68,7351.0,216.112,216.6659,215.9524,216.5532,7351.0
2022-10-04 14:00:00,230.6,231.05,230.28,230.28,8920.0,216.4781,216.9005,216.1777,216.1777,8920.0
2022-10-04 14:30:00,230.35,231.18,230.35,231.18,4678.0,216.2434,217.0226,216.2434,217.0226,4678.0
2022-10-04 15:00:00,230.9,230.96,230.09,230.95,11953.0,216.7597,216.8161,215.9993,216.8067,11953.0
2022-10-04 15:30:00,230.86,232.26,230.86,232.01,34249.0,216.7222,218.0364,216.7222,217.8018,34249.0
2022-10-05 09:30:00,230.76,231.63,229.75,230.97,6531.0,216.6283,217.445,215.6802,216.8254,6531.0
2022-10-05 10:00:00,230.54,231.59,229.97,231.27,14362.0,216.4218,217.4075,215.8867,217.1071,14362.0
2022-10-05 10:30:00,230.94,231.77,230.77,231.67,4555.0,216.7973,217.5765,216.6377,217.4826,4555.0
2022-10-05 11:00:00,231.69,232.4,231.58,232.21,3129.0,217.5013,218.1679,217.3981,217.9895,3129.0
2022-10-05 11:30:00,232.26,232.65,232.25,232.25,2514.0,218.0364,218.4026,218.0271,218.0271,2514.0
2022-10-05 12:00:00,231.81,232.79,231.81,232.78,3544.0,217.614,218.534,217.614,218.5246,3544.0
2022-10-05 12:30:00,232.65,233.05,232.37,232.89,2778.0,218.4026,218.7781,218.1397,218.6279,2778.0
2022-10-05 13:00:00,233.05,233.45,232.96,233.06,2558.0,218.7781,219.1536,218.6936,218.7875,2558.0
2022-10-05 13:30:00,233.0,233.26,232.7,233.14,4996.0,218.7311,218.9752,218.4495,218.8626,4996.0
2022-10-05 14:00:00,232.87,233.82,232.84,233.37,6328.0,218.6091,219.5009,218.5809,219.0785,6328.0
2022-10-05 14:30:00,233.38,233.96,232.99,233.75,4770.0,219.0879,219.6323,218.7217,219.4352,4770.0
2022-10-05 15:00:00,233.78,234.64,233.7,234.14,5743.0,219.4634,220.2707,219.3883,219.8013,5743.0
2022-10-05 15:30:00,234.17,234.34,232.69,232.7,39348.0,219.8295,219.9891,218.4401,218.4495,39348.0
2022-10-06 09:30:00,233.12,234.45,232.68,233.9,5895.0,218.8438,220.0923,218.4307,219.576,5895.0
2022-10-06 10:00:00,233.56,234.05,232.87,232.94,3864.0,219.2568,219.7168,218.6091,218.6748,3864.0
2022-10-06 10:30:00,232.59,233.55,232.57,233.36,2452.0,218.3462,219.2474,218.3275,219.0691,2452.0
2022-10-06 11:00:00,233.53,233.96,233.02,233.91,9605.0,219.2287,219.6323,218.7499,219.5854,9605.0
2022-10-06 11:30:00,233.72,233.72,232.34,232.34,1526.0,219.407,219.407,218.1115,218.1115,1526.0
2022-10-06 12:00:00,232.23,232.81,231.85,232.61,3232.0,218.0083,218.5528,217.6516,218.365,3232.0
2022-10-06 12:30:00,232.65,232.91,232.38,232.7,3282.0,218.4026,218.6466,218.1491,218.4495,3282.0
2022-10-06 13:00:00,232.84,233.85,232.74,233.18,3430.0,218.5809,219.5291,218.487,218.9001,3430.0
2022-10-06 13:30:00,233.46,233.46,232.82,233.31,3492.0,219.163,219.163,218.5621,219.0221,3492.0
2022-10-06 14:00:00,233.41,233.41,232.83,233.16,5623.0,219.116,219.116,218.5715,218.8813,5623.0
2022-10-06 14:30:00,233.44,233.45,232.38,232.82,2375.0,219.1442,219.1536,218.1491,218.5621,2375.0
2022-10-06 15:00:00,232.75,233.11,232.06,233.08,4685.0,218.4964,218.8344,217.8487,218.8062,4685.0
2022-10-06 15:30:00,233.19,233.2,231.56,231.7,46118.0,218.9095,218.9189,217.3793,217.5107,46118.0
2022-10-07 09:30:00,231.63,232.18,230.15,231.33,20010.0,217.445,217.9613,216.0557,217.1634,20010.0
2022-10-07 10:00:00,231.5,231.68,230.38,230.96,59170.0,217.323,217.492,216.2716,216.8161,59170.0
2022-10-07 10:30:00,230.95,232.5,230.54,231.81,12151.0,216.8067,218.2617,216.4218,217.614,12151.0
2022-10-07 11:00:00,232.03,233.06,232.02,232.9,9185.0,217.8205,218.7875,217.8111,218.6372,9185.0
2022-10-07 11:30:00,232.86,232.88,232.01,232.01,9180.0,218.5997,218.6185,217.8018,217.8018,9180.0
2022-10-07 12:00:00,231.99,232.76,231.85,231.85,5352.0,217.783,218.5058,217.6516,217.6516,5352.0
2022-10-07 12:30:00,231.84,231.98,230.64,230.99,9185.0,217.6422,217.7736,216.5157,216.8442,9185.0
2022-10-07 13:00:00,230.9,231.18,230.45,230.86,5440.0,216.7597,217.0226,216.3373,216.7222,5440.0
2022-10-07 13:30:00,230.76,231.86,230.52,231.52,15695.0,216.6283,217.6609,216.403,217.3418,15695.0
2022-10-07 14:00:00,231.52,231.77,231.08,231.08,11864.0,217.3418,217.5765,216.9287,216.9287,11864.0
2022-10-07 14:30:00,231.15,231.97,230.96,231.82,16179.0,216.9944,217.7642,216.8161,217.6234,16179.0
2022-10-07 15:00:00,232.06,232.59,231.3,231.34,11823.0,217.8487,218.3462,217.1352,217.1728,11823.0
2022-10-07 15:30:00,231.31,232.94,231.07,232.62,42971.0,217.1446,218.6748,216.9193,218.3744,42971.0
2022-10-10 09:30:00,234.96,239.14,234.96,237.14,8293.0,220.5711,224.4951,220.5711,222.6176,8293.0
2022-10-10 10:00:00,236.28,236.51,235.34,235.74,5663.0,221.8103,222.0262,220.9278,221.3033,5663.0
2022-10-10 10:30:00,236.05,236.71,234.75,235.11,4773.0,221.5943,222.2139,220.374,220.7119,4773.0
2022-10-10 11:00:00,235.12,236.08,234.5,235.61,5159.0,220.7213,221.6225,220.1393,221.1813,5159.0
2022-10-10 11:30:00,235.67,237.01,235.45,236.43,7200.0,221.2376,222.4956,221.0311,221.9511,7200.0
2022-10-10 12:00:00,236.5,236.5,235.41,235.51,3017.0,222.0168,222.0168,220.9935,221.0874,3017.0
2022-10-10 12:30:00,235.41,235.59,234.25,234.37,5573.0,220.9935,221.1625,219.9046,220.0172,5573.0
2022-10-10 13:00:00,234.24,234.84,233.89,234.13,6161.0,219.8952,220.4584,219.5666,219.7919,6161.0
2022-10-10 13:30:00,234.06,235.93,233.82,235.11,7637.0,219.7262,221.4817,219.5009,220.7119,7637.0
2022-10-10 14:00:00,235.35,235.35,234.86,234.93,1312.0,220.9372,220.9372,220.4772,220.5429,1312.0
2022-10-10 14:30:00,234.95,235.91,234.95,235.38,8016.0,220.5617,221.4629,220.5617,220.9654,8016.0
2022-10-10 15:00:00,235.52,236.1,235.26,235.39,14809.0,221.0968,221.6413,220.8527,220.9748,14809.0
2022-10-10 15:30:00,235.39,236.05,234.89,234.97,27907.0,220.9748,221.5943,220.5054,220.5805,27907.0
2022-10-11 09:30:00,235.14,236.81,234.8,235.16,37860.0,220.7401,222.3078,220.4209,220.7588,37860.0
2022-10-11 10:00:00,235.51,235.53,233.67,234.64,7592.0,221.0874,221.1062,219.3601,220.2707,7592.0
2022-10-11 10:30:00,234.63,235.89,234.29,235.46,5254.0,220.2613,221.4441,219.9421,221.0405,5254.0
2022-10-11 11:00:00,235.46,236.23,235.14,235.55,15584.0,221.0405,221.7633,220.7401,221.125,15584.0
2022-10-11 11:30:00,235.56,236.36,235.53,236.28,17346.0,221.1344,221.8854,221.1062,221.8103,17346.0
2022-10-11 12:00:00,236.03,236.94,235.79,236.85,9501.0,221.5756,222.4298,221.3503,222.3454,9501.0
2022-10-11 12:30:00,236.67,237.09,236.34,236.5,13147.0,222.1764,222.5707,221.8666,222.0168,13147.0
2022-10-11 13:00:00,236.64,236.79,236.31,236.53,13833.0,222.1482,222.289,221.8384,222.0449,13833.0
2022-10-11 13:30:00,236.67,237.63,236.67,236.9,6479.0,222.1764,223.0776,222.1764,222.3923,6479.0
2022-10-11 14:00:00,236.88,237.21,236.66,236.78,3916.0,222.3735,222.6833,222.167,222.2796,3916.0
2022-10-11 14:30:00,236.95,237.19,234.39,234.51,4674.0,222.4392,222.6645,220.036,220.1487,4674.0
2022-10-11 15:00:00,234.36,234.9,233.98,234.26,8023.0,220.0078,220.5148,219.6511,219.914,8023.0
2022-10-11 15:30:00,233.65,234.95,233.51,234.64,32699.0,219.3413,220.5617,219.2099,220.2707,32699.0
2022-10-12 09:30:00,232.93,232.93,229.11,232.0,15607.0,218.6654,218.6654,215.0793,217.7924,15607.0
2022-10-12 10:00:00,232.79,233.43,231.03,231.03,8694.0,218.534,219.1348,216.8818,216.8818,8694.0
2022-10-12 10:30:00,230.39,232.36,230.39,232.16,4397.0,216.281,218.1303,216.281,217.9426,4397.0
2022-10-12 11:00:00,232.43,232.73,231.45,231.59,3390.0,218.196,218.4777,217.276,217.4075,3390.0
2022-10-12 11:30:00,231.56,231.98,231.03,231.85,2130.0,217.3793,217.7736,216.8818,217.6516,2130.0
2022-10-12 12:00:00,232.0,232.34,231.67,231.74,4546.0,217.7924,218.1115,217.4826,217.5483,4546.0
2022-10-12 12:30:00,231.9,231.9,230.98,231.44,3631.0,217.6985,217.6985,216.8348,217.2667,3631.0
2022-10-12 13:00:00,231.47,231.47,230.76,230.76,2718.0,217.2948,217.2948,216.6283,216.6283,2718.0
2022-10-12 13:30:00,230.91,230.91,229.69,229.98,9233.0,216.7691,216.7691,215.6238,215.8961,9233.0
2022-10-12 14:00:00,230.03,230.45,229.27,229.65,9729.0,215.943,216.3373,215.2295,215.5863,9729.0
2022-10-12 14:30:00,229.84,230.05,228.84,228.98,7256.0,215.7646,215.9618,214.8259,214.9573,7256.0
2022-10-12 15:00:00,229.08,229.98,228.64,228.75,31461.0,215.0512,215.8961,214.6381,214.7414,31461.0
2022-10-12 15:30:00,228.54,228.67,226.55,226.56,53440.0,214.5443,214.6663,212.6761,212.6855,53440.0
2022-10-13 09:30:00,224.22,226.37,223.96,224.94,14825.0,210.4888,212.5071,210.2447,211.1647,14825.0
2022-10-13 10:00:00,224.62,225.96,223.34,223.34,4616.0,210.8643,212.1223,209.6627,209.6627,4616.0
2022-10-13 10:30:00,223.27,225.26,223.26,225.26,14145.0,209.597,211.4651,209.5876,211.4651,14145.0
2022-10-13 11:00:00,225.72,228.52,225.66,227.79,6319.0,211.897,214.5255,211.8406,213.8402,6319.0
2022-10-13 11:30:00,228.08,229.76,227.82,229.03,4048.0,214.1124,215.6895,213.8683,215.0042,4048.0
2022-10-13 12:00:00,229.16,229.6,228.19,228.19,2016.0,215.1263,215.5393,214.2157,214.2157,2016.0
2022-10-13 12:30:00,228.63,229.97,228.59,229.83,3199.0,214.6287,215.8867,214.5912,215.7553,3199.0
2022-10-13 13:00:00,229.88,230.62,229.69,230.62,2137.0,215.8022,216.4969,215.6238,216.4969,2137.0
2022-10-13 13:30:00,230.5,230.87,229.84,230.23,9612.0,216.3842,216.7316,215.7646,216.1308,9612.0
2022-10-13 14:00:00,230.04,230.51,230.04,230.14,4505.0,215.9524,216.3936,215.9524,216.0463,4505.0
2022-10-13 14:30:00,230.22,231.75,230.19,231.75,5069.0,216.1214,217.5577,216.0932,217.5577,5069.0
2022-10-13 15:00:00,231.53,231.99,231.23,231.23,3112.0,217.3511,217.783,217.0695,217.0695,3112.0
2022-10-13 15:30:00,231.17,231.59,230.3,230.66,25313.0,217.0132,217.4075,216.1965,216.5344,25313.0
2022-10-14 09:30:00,230.78,230.78,226.27,226.27,13700.0,216.6471,216.6471,212.4133,212.4133,13700.0
2022-10-14 10:00:00,226.25,226.97,223.56,224.08,23252.0,212.3945,213.0704,209.8692,210.3574,23252.0
2022-10-14 10:30:00,224.51,224.78,223.28,223.28,6445.0,210.7611,211.0145,209.6064,209.6064,6445.0
2022-10-14 11:00:00,223.38,223.83,221.95,222.76,5354.0,209.7003,210.1227,208.3578,209.1182,5354.0
2022-10-14 11:30:00,222.48,222.49,220.48,221.51,9346.0,208.8554,208.8648,206.9778,207.9448,9346.0
2022-10-14 12:00:00,221.57,222.54,221.3,222.54,5705.0,208.0011,208.9117,207.7476,208.9117,5705.0
2022-10-14 12:30:00,222.49,224.11,222.49,223.26,15089.0,208.8648,210.3855,208.8648,209.5876,15089.0
2022-10-14 13:00:00,223.45,224.07,223.02,223.84,9172.0,209.766,210.348,209.3623,210.1321,9172.0
2022-10-14 13:30:00,223.94,223.94,223.37,223.88,3615.0,210.226,210.226,209.6909,210.1696,3615.0
2022-10-14 14:00:00,223.99,224.28,223.42,223.6,6360.0,210.2729,210.5451,209.7378,209.9068,6360.0
2022-10-14 14:30:00,223.53,223.68,222.87,223.49,6632.0,209.8411,209.9819,209.2215,209.8035,6632.0
2022-10-14 15:00:00,223.49,224.34,222.71,224.34,5611.0,209.8035,210.6015,209.0713,210.6015,5611.0
2022-10-14 15:30:00,224.22,224.66,223.05,223.28,36119.0,210.4888,210.9019,209.3905,209.6064,36119.0
2022-10-17 09:30:00,225.67,228.18,225.04,228.18,11414.0,211.85,214.2063,211.2586,214.2063,11414.0
2022-10-17 10:00:00,228.16,231.54,228.16,230.02,10118.0,214.1875,217.3605,214.1875,215.9336,10118.0
2022-10-17 10:30:00,229.87,230.06,228.87,229.03,8270.0,215.7928,215.9712,214.854,215.0042,8270.0
2022-10-17 11:00:00,229.47,230.13,229.28,230.13,3181.0,215.4173,216.0369,215.2389,216.0369,3181.0
2022-10-17 11:30:00,229.95,230.07,229.15,229.63,2656.0,215.8679,215.9806,215.1169,215.5675,2656.0
2022-10-17 12:00:00,229.63,229.75,228.88,228.96,3236.0,215.5675,215.6802,214.8634,214.9385,3236.0
2022-10-17 12:30:00,228.6,228.77,228.17,228.38,1865.0,214.6006,214.7602,214.1969,214.3941,1865.0
2022-10-17 13:00:00,228.52,228.96,228.45,228.78,1978.0,214.5255,214.9385,214.4598,214.7696,1978.0
2022-10-17 13:30:00,229.17,229.46,229.01,229.14,3474.0,215.1357,215.4079,214.9855,215.1075,3474.0
2022-10-17 14:00:00,229.06,229.46,228.09,228.34,3070.0,215.0324,215.4079,214.1218,214.3565,3070.0
2022-10-17 14:30:00,228.19,228.49,228.01,228.16,3932.0,214.2157,214.4973,214.0467,214.1875,3932.0
2022-10-17 15:00:00,228.14,228.44,227.8,228.14,8260.0,214.1688,214.4504,213.8496,214.1688,8260.0
2022-10-17 15:30:00,228.26,228.43,227.64,227.99,23141.0,214.2814,214.441,213.6994,214.0279,23141.0
2022-10-18 09:30:00,230.32,232.16,229.83,230.54,9365.0,216.2152,217.9426,215.7553,216.4218,9365.0
2022-10-18 10:00:00,230.47,232.12,230.07,230.45,10227.0,216.3561,217.905,215.9806,216.3373,10227.0
2022-10-18 10:30:00,230.22,231.57,230.22,230.66,7337.0,216.1214,217.3887,216.1214,216.5344,7337.0
2022-10-18 11:00:00,231.07,231.47,230.45,231.39,6323.0,216.9193,217.2948,216.3373,217.2197,6323.0
2022-10-18 11:30:00,231.6,232.62,231.36,232.09,7578.0,217.4169,218.3744,217.1916,217.8769,7578.0
2022-10-18 12:00:00,232.22,234.15,232.21,233.91,10910.0,217.9989,219.8107,217.9895,219.5854,10910.0
2022-10-18 12:30:00,234.36,236.88,234.36,236.88,12735.0,220.0078,222.3735,220.0078,222.3735,12735.0
2022-10-18 13:00:00,236.75,238.58,236.58,238.3,8568.0,222.2515,223.9694,222.0919,223.7066,8568.0
2022-10-18 13:30:00,238.47,239.02,237.63,237.63,12910.0,223.8661,224.3825,223.0776,223.0776,12910.0
2022-10-18 14:00:00,237.78,238.32,237.37,238.32,22931.0,223.2184,223.7253,222.8335,223.7253,22931.0
2022-10-18 14:30:00,238.1,238.1,236.07,237.19,17570.0,223.5188,223.5188,221.6131,222.6645,17570.0
2022-10-18 15:00:00,237.08,238.02,236.85,237.81,59971.0,222.5613,223.4437,222.3454,223.2466,59971.0
2022-10-18 15:30:00,237.76,238.7,237.75,238.6,84752.0,223.1996,224.0821,223.1902,223.9882,84752.0
2022-10-19 09:30:00,236.94,238.69,236.94,237.87,7683.0,222.4298,224.0727,222.4298,223.3029,7683.0
2022-10-19 10:00:00,238.42,242.4,238.31,241.29,9092.0,223.8192,227.5555,223.7159,226.5134,9092.0
2022-10-19 10:30:00,241.1,241.81,240.56,240.84,5566.0,226.3351,227.0016,225.8282,226.091,5566.0
2022-10-19 11:00:00,240.93,241.7,240.74,241.1,9277.0,226.1755,226.8983,225.9971,226.3351,9277.0
2022-10-19 11:30:00,240.91,241.71,240.88,241.2,9420.0,226.1567,226.9077,226.1286,226.429,9420.0
2022-10-19 12:00:00,241.23,241.48,240.99,241.19,9230.0,226.4571,226.6918,226.2318,226.4196,9230.0
2022-10-19 12:30:00,241.37,241.99,241.06,241.53,10372.0,226.5885,227.1706,226.2975,226.7387,10372.0
2022-10-19 13:00:00,241.46,241.87,241.0,241.87,16640.0,226.673,227.0579,226.2412,227.0579,16640.0
2022-10-19 13:30:00,241.72,242.06,241.27,241.41,13697.0,226.9171,227.2363,226.4947,226.6261,13697.0
2022-10-19 14:00:00,241.23,242.33,241.15,241.95,10870.0,226.4571,227.4898,226.382,227.133,10870.0
2022-10-19 14:30:00,242.0,242.07,241.24,241.56,11769.0,227.18,227.2457,226.4665,226.7669,11769.0
2022-10-19 15:00:00,241.75,243.34,241.75,242.57,22602.0,226.9453,228.4379,226.9453,227.7151,22602.0
2022-10-19 15:30:00,242.62,243.37,242.27,243.01,74794.0,227.762,228.4661,227.4334,228.1281,74794.0
2022-10-20 09:30:00,242.44,243.7,241.56,243.0,8888.0,227.593,228.7759,226.7669,228.1187,8888.0
2022-10-20 10:00:00,243.29,245.41,243.29,244.25,13541.0,228.391,230.3811,228.391,229.2922,13541.0
2022-10-20 10:30:00,244.41,244.41,243.59,244.22,8363.0,229.4424,229.4424,228.6726,229.264,8363.0
2022-10-20 11:00:00,243.97,244.11,243.38,243.55,9860.0,229.0293,229.1608,228.4755,228.635,9860.0
2022-10-20 11:30:00,243.73,244.88,243.72,244.09,8242.0,228.804,229.8836,228.7946,229.142,8242.0
2022-10-20 12:00:00,244.04,244.04,243.0,243.6,30118.0,229.095,229.095,228.1187,228.682,30118.0
2022-10-20 12:30:00,243.56,243.71,243.0,243.71,14926.0,228.6444,228.7852,228.1187,228.7852,14926.0
2022-10-20 13:00:00,243.35,243.5,242.43,243.18,13829.0,228.4473,228.5881,227.5836,228.2877,13829.0
2022-10-20 13:30:00,243.19,243.98,243.0,243.35,13049.0,228.2971,229.0387,228.1187,228.4473,13049.0
2022-10-20 14:00:00,243.09,243.77,243.02,243.03,26444.0,228.2032,228.8416,228.1375,228.1469,26444.0
2022-10-20 14:30:00,243.08,243.97,242.93,243.63,23244.0,228.1938,229.0293,228.053,228.7101,23244.0
2022-10-20 15:00:00,243.55,243.86,243.42,243.55,9226.0,228.635,228.9261,228.513,228.635,9226.0
2022-10-20 15:30:00,243.59,243.98,242.82,242.96,65043.0,228.6726,229.0387,227.9498,228.0812,65043.0
2022-10-21 09:30:00,243.59,246.42,242.05,246.42,20631.0,228.6726,231.3293,227.2269,231.3293,20631.0
2022-10-21 10:00:00,246.44,246.89,244.82,245.55,17905.0,231.3481,231.7705,229.8273,230.5126,17905.0
2022-10-21 10:30:00,245.4,246.58,245.03,245.43,9396.0,230.3718,231.4795,230.0244,230.3999,9396.0
2022-10-21 11:00:00,245.22,245.86,244.35,245.62,8973.0,230.2028,230.8036,229.3861,230.5783,8973.0
2022-10-21 11:30:00,245.67,248.5,245.67,247.81,10376.0,230.6252,233.2819,230.6252,232.6342,10376.0
2022-10-21 12:00:00,247.99,249.0,247.75,247.75,10133.0,232.8031,233.7513,232.5778,232.5778,10133.0
2022-10-21 12:30:00,247.97,249.38,247.86,248.69,7128.0,232.7844,234.108,232.6811,233.4603,7128.0
2022-10-21 13:00:00,248.92,248.92,247.61,248.13,5055.0,233.6762,233.6762,232.4464,232.9346,5055.0
2022-10-21 13:30:00,248.26,248.81,247.71,248.24,25594.0,233.0566,233.5729,232.5403,233.0378,25594.0
2022-10-21 14:00:00,248.15,248.87,248.02,248.69,9783.0,232.9533,233.6292,232.8313,233.4603,9783.0
2022-10-21 14:30:00,248.78,249.28,248.45,249.28,12615.0,233.5448,234.0141,233.235,234.0141,12615.0
2022-10-21 15:00:00,249.28,251.02,249.26,250.94,31284.0,234.0141,235.6476,233.9954,235.5725,31284.0
2022-10-21 15:30:00,250.99,251.18,249.88,250.02,72901.0,235.6194,235.7978,234.5774,234.7088,72901.0
2022-10-24 09:30:00,251.98,255.44,251.77,255.15,30404.0,236.5488,239.7969,236.3517,239.5247,30404.0
2022-10-24 10:00:00,255.06,255.49,253.6,255.49,26869.0,239.4402,239.8438,238.0696,239.8438,26869.0
2022-10-24 10:30:00,255.69,257.13,255.14,256.8,18298.0,240.0316,241.3834,239.5153,241.0736,18298.0
2022-10-24 11:00:00,256.7,259.47,256.28,257.56,53823.0,240.9797,243.5801,240.5855,241.7871,53823.0
2022-10-24 11:30:00,257.71,259.39,257.2,258.91,12253.0,241.9279,243.505,241.4491,243.0544,12253.0
2022-10-24 12:00:00,258.91,259.11,257.35,258.26,11308.0,243.0544,243.2422,241.5899,242.4442,11308.0
2022-10-24 12:30:00,258.09,258.48,256.85,257.17,11359.0,242.2846,242.6507,241.1206,241.421,11359.0
2022-10-24 13:00:00,257.09,257.09,255.52,256.45,27024.0,241.3459,241.3459,239.872,240.7451,27024.0
2022-10-24 13:30:00,256.37,256.74,255.23,256.11,50398.0,240.67,241.0173,239.5998,240.4259,50398.0
2022-10-24 14:00:00,256.05,256.69,255.44,255.5,20445.0,240.3695,240.9704,239.7969,239.8532,20445.0
2022-10-24 14:30:00,255.5,256.07,254.76,254.96,113458.0,239.8532,240.3883,239.1585,239.3463,113458.0
2022-10-24 15:00:00,254.79,255.31,253.97,254.01,20396.0,239.1867,239.6749,238.4169,238.4545,20396.0
2022-10-24 15:30:00,254.01,254.18,251.93,252.29,89462.0,238.4545,238.6141,236.5019,236.8398,89462.0
2022-10-25 09:30:00,250.58,252.04,250.34,251.56,17027.0,235.2345,236.6051,235.0092,236.1545,17027.0
2022-10-25 10:00:00,251.57,252.42,250.32,251.17,11874.0,236.1639,236.9618,234.9905,235.7884,11874.0
2022-10-25 10:30:00,251.45,252.38,251.15,252.2,4309.0,236.0513,236.9243,235.7696,236.7553,4309.0
2022-10-25 11:00:00,252.25,253.36,251.95,252.54,4156.0,236.8023,237.8443,236.5206,237.0745,4156.0
2022-10-25 11:30:00,252.71,253.23,252.17,252.42,8154.0,237.2341,237.7222,236.7272,236.9618,8154.0
2022-10-25 12:00:00,252.42,252.91,252.05,252.39,8071.0,236.9618,237.4218,236.6145,236.9337,8071.0
2022-10-25 12:30:00,252.55,253.38,252.55,253.05,2805.0,237.0839,237.8631,237.0839,237.5533,2805.0
2022-10-25 13:00:00,252.97,253.33,252.17,252.48,4933.0,237.4782,237.8161,236.7272,237.0182,4933.0
2022-10-25 13:30:00,252.62,253.13,252.35,252.61,4864.0,237.1496,237.6284,236.8961,237.1402,4864.0
2022-10-25 14:00:00,252.72,253.52,252.52,253.36,2962.0,237.2435,237.9945,237.0557,237.8443,2962.0
2022-10-25 14:30:00,253.38,253.38,251.52,251.52,10821.0,237.8631,237.8631,236.117,236.117,10821.0
2022-10-25 15:00:00,251.72,253.45,251.64,253.42,15993.0,236.3047,237.9288,236.2296,237.9006,15993.0
2022-10-25 15:30:00,253.52,253.88,252.5,252.84,40125.0,237.9945,238.3324,237.0369,237.3561,40125.0
2022-10-26 09:30:00,254.12,256.95,251.67,252.34,9242.0,238.5577,241.2144,236.2578,236.8867,9242.0
2022-10-26 10:00:00,253.04,256.74,252.9,255.99,9670.0,237.5439,241.0173,237.4125,240.3132,9670.0
2022-10-26 10:30:00,256.03,256.22,254.44,254.44,8406.0,240.3508,240.5291,238.8581,238.8581,8406.0
2022-10-26 11:00:00,254.42,255.92,254.33,255.39,7235.0,238.8394,240.2475,238.7549,239.75,7235.0
2022-10-26 11:30:00,255.25,255.25,254.06,254.8,6475.0,239.6185,239.6185,238.5014,239.1961,6475.0
2022-10-26 12:00:00,254.83,254.92,254.0,254.35,6715.0,239.2243,239.3087,238.4451,238.7737,6715.0
2022-10-26 12:30:00,254.96,255.04,253.03,253.03,6121.0,239.3463,239.4214,237.5345,237.5345,6121.0
2022-10-26 13:00:00,253.1,254.07,253.04,253.36,4209.0,237.6002,238.5108,237.5439,237.8443,4209.0
2022-10-26 13:30:00,253.25,253.62,252.46,252.83,5634.0,237.741,238.0884,236.9994,237.3467,5634.0
2022-10-26 14:00:00,252.73,252.84,251.49,251.5,5070.0,237.2529,237.3561,236.0888,236.0982,5070.0
2022-10-26 14:30:00,251.59,251.67,250.92,251.33,16235.0,236.1827,236.2578,235.5537,235.9386,16235.0
2022-10-26 15:00:00,251.13,251.84,250.78,251.61,8926.0,235.7508,236.4174,235.4223,236.2015,8926.0
2022-10-26 15:30:00,251.55,252.42,251.19,251.27,56319.0,236.1451,236.9618,235.8072,235.8823,56319.0
2022-10-27 09:30:00,253.25,255.4,253.25,255.32,8762.0,237.741,239.7594,237.741,239.6843,8762.0
2022-10-27 10:00:00,255.58,256.71,255.36,255.98,9494.0,239.9283,240.9891,239.7218,240.3038,9494.0
2022-10-27 10:30:00,256.38,256.77,255.6,256.34,6711.0,240.6793,241.0455,239.9471,240.6418,6711.0
2022-10-27 11:00:00,256.04,256.28,255.13,255.88,4434.0,240.3602,240.5855,239.5059,240.21,4434.0
2022-10-27 11:30:00,255.73,255.77,254.84,255.45,6632.0,240.0691,240.1067,239.2336,239.8063,6632.0
2022-10-27 12:00:00,255.55,256.19,254.86,254.87,5168.0,239.9002,240.501,239.2524,239.2618,5168.0
2022-10-27 12:30:00,254.42,255.61,254.29,255.54,6393.0,238.8394,239.9565,238.7173,239.8908,6393.0
2022-10-27 13:00:00,255.55,255.88,254.97,254.97,4054.0,239.9002,240.21,239.3557,239.3557,4054.0
2022-10-27 13:30:00,255.11,255.22,254.77,254.87,11842.0,239.4871,239.5904,239.1679,239.2618,11842.0
2022-10-27 14:00:00,254.84,255.26,254.72,255.07,18937.0,239.2336,239.6279,239.121,239.4496,18937.0
2022-10-27 14:30:00,254.99,255.24,254.51,254.58,23382.0,239.3745,239.6092,238.9239,238.9896,23382.0
2022-10-27 15:00:00,254.7,254.81,254.11,254.16,9888.0,239.1022,239.2055,238.5484,238.5953,9888.0
2022-10-27 15:30:00,254.16,254.42,253.11,253.43,61685.0,238.5953,238.8394,237.6096,237.91,61685.0
2022-10-28 09:30:00,255.03,255.3,250.43,255.18,33922.0,239.412,239.6655,235.0937,239.5528,33922.0
2022-10-28 10:00:00,255.62,255.64,253.51,253.91,13943.0,239.9659,239.9847,237.9851,238.3606,13943.0
2022-10-28 10:30:00,254.33,256.52,254.33,256.44,12695.0,238.7549,240.8108,238.7549,240.7357,12695.0
2022-10-28 11:00:00,256.11,257.62,255.92,257.54,11993.0,240.4259,241.8434,240.2475,241.7683,11993.0
2022-10-28 11:30:00,257.66,258.06,256.92,257.81,9024.0,241.881,242.2565,241.1863,242.0218,9024.0
2022-10-28 12:00:00,258.07,258.74,257.96,258.38,4607.0,242.2658,242.8948,242.1626,242.5569,4607.0
2022-10-28 12:30:00,258.29,258.44,257.6,257.99,8865.0,242.4724,242.6132,241.8246,242.1907,8865.0
2022-10-28 13:00:00,258.11,258.47,257.65,258.25,6026.0,242.3034,242.6413,241.8716,242.4348,6026.0
2022-10-28 13:30:00,258.18,259.82,258.17,259.53,17542.0,242.3691,243.9087,242.3597,243.6364,17542.0
2022-10-28 14:00:00,259.64,259.67,258.51,258.51,7794.0,243.7397,243.7679,242.6789,242.6789,7794.0
2022-10-28 14:30:00,258.45,258.76,258.17,258.44,9893.0,242.6226,242.9136,242.3597,242.6132,9893.0
2022-10-28 15:00:00,258.37,258.74,257.51,257.75,10647.0,242.5475,242.8948,241.7401,241.9654,10647.0
2022-10-28 15:30:00,257.7,257.71,256.84,257.1,39486.0,241.9185,241.9279,241.1112,241.3552,39486.0
2022-10-31 09:30:00,255.08,256.52,254.49,255.98,7815.0,239.459,240.8108,238.9051,240.3038,7815.0
2022-10-31 10:00:00,255.68,257.68,255.68,256.53,7299.0,240.0222,241.8997,240.0222,240.8202,7299.0
2022-10-31 10:30:00,256.52,256.79,255.59,255.86,6149.0,240.8108,241.0642,239.9377,240.1912,6149.0
2022-10-31 11:00:00,256.14,257.05,256.14,256.73,13210.0,240.454,241.3083,240.454,241.0079,13210.0
2022-10-31 11:30:00,256.66,257.98,256.42,257.33,4455.0,240.9422,242.1814,240.7169,241.5712,4455.0
2022-10-31 12:00:00,257.11,257.11,256.32,256.39,2450.0,241.3646,241.3646,240.623,240.6887,2450.0
2022-10-31 12:30:00,256.45,256.45,255.73,256.37,4932.0,240.7451,240.7451,240.0691,240.67,4932.0
2022-10-31 13:00:00,256.24,257.0,255.91,257.0,5488.0,240.5479,241.2614,240.2381,241.2614,5488.0
2022-10-31 13:30:00,257.05,257.53,256.97,257.17,2839.0,241.3083,241.7589,241.2332,241.421,2839.0
2022-10-31 14:00:00,257.32,257.42,256.91,257.06,7292.0,241.5618,241.6556,241.1769,241.3177,7292.0
2022-10-31 14:30:00,256.95,257.76,256.95,257.25,6589.0,241.2144,241.9748,241.2144,241.4961,6589.0
2022-10-31 15:00:00,257.12,257.12,256.31,256.81,5869.0,241.374,241.374,240.6136,241.083,5869.0
2022-10-31 15:30:00,256.78,257.35,256.43,257.23,39538.0,241.0548,241.5899,240.7263,241.4773,39538.0
2022-11-01 09:30:00,257.58,259.32,257.35,258.78,17130.0,241.8059,243.4393,241.5899,242.9324,17130.0
2022-11-01 10:00:00,259.36,260.02,258.05,259.05,11763.0,243.4768,244.0964,242.2471,243.1858,11763.0
2022-11-01 10:30:00,258.88,259.28,256.48,256.75,7772.0,243.0262,243.4017,240.7732,241.0267,7772.0
2022-11-01 11:00:00,257.55,257.55,256.9,257.13,9093.0,241.7777,241.7777,241.1675,241.3834,9093.0
2022-11-01 11:30:00,256.74,257.19,256.63,256.98,3827.0,241.0173,241.4397,240.914,241.2426,3827.0
2022-11-01 12:00:00,257.24,258.54,257.23,258.17,5100.0,241.4867,242.7071,241.4773,242.3597,5100.0
2022-11-01 12:30:00,258.33,258.51,257.95,258.13,5069.0,242.5099,242.6789,242.1532,242.3222,5069.0
2022-11-01 13:00:00,257.73,258.16,257.55,258.07,5160.0,241.9467,242.3503,241.7777,242.2658,5160.0
2022-11-01 13:30:00,257.97,257.97,257.3,257.59,4884.0,242.172,242.172,241.543,241.8152,4884.0
2022-11-01 14:00:00,257.63,257.63,256.71,256.75,5740.0,241.8528,241.8528,240.9891,241.0267,5740.0
2022-11-01 14:30:00,256.92,257.02,256.32,256.8,13192.0,241.1863,241.2801,240.623,241.0736,13192.0
2022-11-01 15:00:00,256.88,257.17,256.36,256.53,10890.0,241.1487,241.421,240.6606,240.8202,10890.0
2022-11-01 15:30:00,256.61,257.51,256.53,256.83,39718.0,240.8953,241.7401,240.8202,241.1018,39718.0
2022-11-02 09:30:00,255.36,256.12,253.13,254.47,26511.0,239.7218,240.4353,237.6284,238.8863,26511.0
2022-11-02 10:00:00,254.69,256.15,254.69,256.15,19881.0,239.0928,240.4634,239.0928,240.4634,19881.0
2022-11-02 10:30:00,256.29,256.67,255.32,256.25,14492.0,240.5949,240.9516,239.6843,240.5573,14492.0
2022-11-02 11:00:00,256.19,256.8,254.88,255.32,31757.0,240.501,241.0736,239.2712,239.6843,31757.0
2022-11-02 11:30:00,255.08,257.12,254.9,257.12,12801.0,239.459,241.374,239.29,241.374,12801.0
2022-11-02 12:00:00,257.1,257.12,255.47,255.98,9851.0,241.3552,241.374,239.8251,240.3038,9851.0
2022-11-02 12:30:00,256.03,256.08,255.31,255.8,4166.0,240.3508,240.3977,239.6749,240.1349,4166.0
2022-11-02 13:00:00,255.81,255.96,254.23,254.61,10091.0,240.1442,240.2851,238.661,239.0177,10091.0
2022-11-02 13:30:00,254.6,256.14,254.6,255.67,11830.0,239.0083,240.454,239.0083,240.0128,11830.0
2022-11-02 14:00:00,256.06,257.16,255.63,256.31,25568.0,240.3789,241.4116,239.9753,240.6136,25568.0
2022-11-02 14:30:00,256.4,256.76,253.3,254.52,20534.0,240.6981,241.0361,237.788,238.9332,20534.0
2022-11-02 15:00:00,254.25,255.7,252.47,252.69,8842.0,238.6798,240.041,237.0088,237.2153,8842.0
2022-11-02 15:30:00,252.74,254.01,252.45,253.62,44326.0,237.2623,238.4545,236.99,238.0884,44326.0
2022-11-03 09:30:00,245.5,247.1,231.8,237.03,121706.0,230.4656,231.9676,217.6046,222.5143,121706.0
2022-11-03 10:00:00,237.5,239.92,235.82,235.99,56335.0,222.9555,225.2273,221.3784,221.538,56335.0
2022-11-03 10:30:00,236.16,236.9,231.58,235.8,57662.0,221.6976,222.3923,217.3981,221.3597,57662.0
2022-11-03 11:00:00,235.81,240.78,235.08,240.5,27679.0,221.369,226.0347,220.6837,225.7718,27679.0
2022-11-03 11:30:00,240.24,241.89,239.36,240.97,21939.0,225.5277,227.0767,224.7016,226.213,21939.0
2022-11-03 12:00:00,241.17,243.88,241.16,242.96,21086.0,226.4008,228.9448,226.3914,228.0812,21086.0
2022-11-03 12:30:00,242.81,244.76,241.39,243.76,15383.0,227.9404,229.7709,226.6073,228.8322,15383.0
2022-11-03 13:00:00,243.6,244.98,243.39,244.84,10467.0,228.682,229.9775,228.4848,229.846,10467.0
2022-11-03 13:30:00,244.53,245.7,244.23,244.46,16136.0,229.555,230.6534,229.2734,229.4893,16136.0
2022-11-03 14:00:00,244.62,245.83,244.25,245.83,10719.0,229.6395,230.7754,229.2922,230.7754,10719.0
2022-11-03 14:30:00,245.71,246.33,245.09,246.2,18260.0,230.6628,231.2448,230.0807,231.1228,18260.0
2022-11-03 15:00:00,246.23,246.78,245.6,246.52,16432.0,231.1509,231.6672,230.5595,231.4232,16432.0
2022-11-03 15:30:00,246.52,246.53,244.1,244.31,67705.0,231.4232,231.4326,229.1514,229.3485,67705.0
2022-11-04 09:30:00,244.66,247.95,244.53,244.79,18836.0,229.6771,232.7656,229.555,229.7991,18836.0
2022-11-04 10:00:00,244.81,247.06,244.81,247.06,7767.0,229.8179,231.9301,229.8179,231.9301,7767.0
2022-11-04 10:30:00,247.15,247.15,245.36,245.94,15072.0,232.0146,232.0146,230.3342,230.8787,15072.0
2022-11-04 11:00:00,246.09,246.57,242.34,242.34,7289.0,231.0195,231.4701,227.4991,227.4991,7289.0
2022-11-04 11:30:00,242.33,242.51,240.25,240.25,8247.0,227.4898,227.6587,225.5371,225.5371,8247.0
2022-11-04 12:00:00,240.21,240.41,239.35,240.11,6245.0,225.4996,225.6873,224.6923,225.4057,6245.0
2022-11-04 12:30:00,240.16,241.16,239.9,241.15,8224.0,225.4526,226.3914,225.2086,226.382,8224.0
2022-11-04 13:00:00,241.38,242.47,241.38,242.08,14414.0,226.5979,227.6212,226.5979,227.2551,14414.0
2022-11-04 13:30:00,241.83,242.65,241.82,242.3,3400.0,227.0204,227.7902,227.011,227.4616,3400.0
2022-11-04 14:00:00,242.31,243.74,242.3,243.63,8156.0,227.471,228.8134,227.4616,228.7101,8156.0
2022-11-04 14:30:00,243.53,244.46,243.46,244.4,5604.0,228.6163,229.4893,228.5506,229.433,5604.0
2022-11-04 15:00:00,244.42,244.75,243.38,243.49,6448.0,229.4518,229.7616,228.4755,228.5787,6448.0
2022-11-04 15:30:00,243.27,244.19,243.26,243.94,43251.0,228.3722,229.2359,228.3628,229.0012,43251.0
2022-11-07 09:30:00,243.5,244.0,240.49,240.89,13134.0,228.5881,229.0575,225.7624,226.1379,13134.0
2022-11-07 10:00:00,240.59,242.41,240.26,241.85,11142.0,225.8563,227.5649,225.5465,227.0392,11142.0
2022-11-07 10:30:00,241.54,241.84,240.57,240.63,6937.0,226.7481,227.0298,225.8375,225.8939,6937.0
2022-11-07 11:00:00,240.58,242.54,240.43,241.94,8061.0,225.8469,227.6869,225.7061,227.1236,8061.0
2022-11-07 11:30:00,241.95,242.42,240.52,240.8,5915.0,227.133,227.5742,225.7906,226.0535,5915.0
2022-11-07 12:00:00,240.76,241.49,240.48,241.49,6351.0,226.0159,226.7012,225.7531,226.7012,6351.0
2022-11-07 12:30:00,241.55,241.66,241.07,241.43,6977.0,226.7575,226.8608,226.3069,226.6449,6977.0
2022-11-07 13:00:00,241.7,242.64,241.68,242.64,9020.0,226.8983,227.7808,226.8796,227.7808,9020.0
2022-11-07 13:30:00,242.67,244.0,242.52,243.87,7300.0,227.8089,229.0575,227.6681,228.9354,7300.0
2022-11-07 14:00:00,243.98,245.15,243.82,245.15,9617.0,229.0387,230.1371,228.8885,230.1371,9617.0
2022-11-07 14:30:00,245.0,245.24,244.55,244.81,12037.0,229.9962,230.2216,229.5738,229.8179,12037.0
2022-11-07 15:00:00,244.83,245.41,244.25,244.25,13967.0,229.8367,230.3811,229.2922,229.2922,13967.0
2022-11-07 15:30:00,244.27,244.48,243.65,244.47,38177.0,229.311,229.5081,228.7289,229.4987,38177.0
2022-11-08 09:30:00,243.89,244.73,243.0,243.0,8819.0,228.9542,229.7428,228.1187,228.1187,8819.0
2022-11-08 10:00:00,242.54,244.94,242.53,244.93,8080.0,227.6869,229.9399,227.6775,229.9305,8080.0
2022-11-08 10:30:00,244.74,245.89,244.51,245.22,4394.0,229.7522,230.8317,229.5363,230.2028,4394.0
2022-11-08 11:00:00,245.05,246.28,244.92,245.65,5370.0,230.0432,231.1979,229.9211,230.6064,5370.0
2022-11-08 11:30:00,245.88,246.42,245.85,246.36,6384.0,230.8224,231.3293,230.7942,231.273,6384.0
2022-11-08 12:00:00,246.45,246.64,245.93,246.19,9109.0,231.3574,231.5358,230.8693,231.1134,9109.0
2022-11-08 12:30:00,245.99,246.49,245.73,246.49,2021.0,230.9256,231.395,230.6815,231.395,2021.0
2022-11-08 13:00:00,246.45,246.68,244.85,244.85,3984.0,231.3574,231.5734,229.8554,229.8554,3984.0
2022-11-08 13:30:00,244.7,244.81,243.72,243.73,4027.0,229.7146,229.8179,228.7946,228.804,4027.0
2022-11-08 14:00:00,243.7,244.45,243.32,243.32,12153.0,228.7759,229.4799,228.4191,228.4191,12153.0
2022-11-08 14:30:00,243.36,244.39,243.15,244.39,13760.0,228.4567,229.4236,228.2595,229.4236,13760.0
2022-11-08 15:00:00,244.91,245.7,244.85,245.34,8511.0,229.9118,230.6534,229.8554,230.3154,8511.0
2022-11-08 15:30:00,245.68,245.92,244.29,244.4,45202.0,230.6346,230.8599,229.3297,229.433,45202.0
2022-11-09 09:30:00,243.91,244.09,241.6,242.93,7113.0,228.973,229.142,226.8045,228.053,7113.0
2022-11-09 10:00:00,242.92,243.72,242.06,242.44,7866.0,228.0436,228.7946,227.2363,227.593,7866.0
2022-11-09 10:30:00,242.97,242.97,240.83,240.99,4175.0,228.0906,228.0906,226.0816,226.2318,4175.0
2022-11-09 11:00:00,240.95,241.39,240.5,240.93,5140.0,226.1943,226.6073,225.7718,226.1755,5140.0
2022-11-09 11:30:00,241.23,241.66,241.15,241.16,9128.0,226.4571,226.8608,226.382,226.3914,9128.0
2022-11-09 12:00:00,241.23,241.23,240.55,240.55,5143.0,226.4571,226.4571,225.8188,225.8188,5143.0
2022-11-09 12:30:00,240.49,240.78,240.21,240.39,4970.0,225.7624,226.0347,225.4996,225.6686,4970.0
2022-11-09 13:00:00,240.23,240.55,240.01,240.55,5194.0,225.5184,225.8188,225.3118,225.8188,5194.0
2022-11-09 13:30:00,240.48,240.57,239.54,239.73,7870.0,225.7531,225.8375,224.8706,225.049,7870.0
2022-11-09 14:00:00,239.75,240.31,239.63,239.63,6445.0,225.0678,225.5935,224.9551,224.9551,6445.0
2022-11-09 14:30:00,239.56,239.56,239.0,239.28,7871.0,224.8894,224.8894,224.3637,224.6265,7871.0
2022-11-09 15:00:00,239.18,239.24,238.41,238.61,14516.0,224.5327,224.589,223.8098,223.9976,14516.0
2022-11-09 15:30:00,238.47,239.08,237.53,238.8,48509.0,223.8661,224.4388,222.9837,224.1759,48509.0
2022-11-10 09:30:00,243.77,243.77,239.89,241.38,14055.0,228.8416,228.8416,225.1992,226.5979,14055.0
2022-11-10 10:00:00,242.46,244.41,242.31,243.53,10553.0,227.6118,229.4424,227.471,228.6163,10553.0
2022-11-10 10:30:00,243.47,244.7,243.19,244.7,4643.0,228.5599,229.7146,228.2971,229.7146,4643.0
2022-11-10 11:00:00,244.35,244.88,243.84,244.88,6077.0,229.3861,229.8836,228.9073,229.8836,6077.0
2022-11-10 11:30:00,244.91,246.06,244.71,244.71,4649.0,229.9118,230.9913,229.724,229.724,4649.0
2022-11-10 12:00:00,244.55,244.66,242.98,242.98,4909.0,229.5738,229.6771,228.1,228.1,4909.0
2022-11-10 12:30:00,242.37,242.45,240.03,240.38,6631.0,227.5273,227.6024,225.3306,225.6592,6631.0
2022-11-10 13:00:00,240.52,240.98,240.18,240.83,4790.0,225.7906,226.2224,225.4714,226.0816,4790.0
2022-11-10 13:30:00,241.27,242.11,240.95,241.67,3205.0,226.4947,227.2832,226.1943,226.8702,3205.0
2022-11-10 14:00:00,242.23,242.66,241.87,242.53,3042.0,227.3959,227.7995,227.0579,227.6775,3042.0
2022-11-10 14:30:00,242.43,243.02,242.28,242.84,3940.0,227.5836,228.1375,227.4428,227.9685,3940.0
2022-11-10 15:00:00,242.92,243.55,242.8,243.37,4304.0,228.0436,228.635,227.931,228.4661,4304.0
2022-11-10 15:30:00,243.36,244.55,242.72,244.09,27304.0,228.4567,229.5738,227.8559,229.142,27304.0
2022-11-11 09:30:00,236.91,238.0,232.73,233.77,18445.0,222.4017,223.4249,218.4777,219.454,18445.0
2022-11-11 10:00:00,233.58,234.81,231.43,231.43,37060.0,219.2756,220.4303,217.2573,217.2573,37060.0
2022-11-11 10:30:00,231.97,232.03,227.08,227.08,38542.0,217.7642,217.8205,213.1737,213.1737,38542.0
2022-11-11 11:00:00,226.89,230.13,226.89,229.29,32476.0,212.9953,216.0369,212.9953,215.2483,32476.0
2022-11-11 11:30:00,229.73,230.69,228.58,228.58,12681.0,215.6614,216.5626,214.5818,214.5818,12681.0
2022-11-11 12:00:00,228.89,229.24,228.02,228.24,11251.0,214.8728,215.2014,214.0561,214.2626,11251.0
2022-11-11 12:30:00,228.3,228.3,226.04,226.67,25791.0,214.319,214.319,212.1974,212.7888,25791.0
2022-11-11 13:00:00,226.83,227.95,226.66,227.15,24016.0,212.939,213.9904,212.7794,213.2394,24016.0
2022-11-11 13:30:00,227.15,227.22,224.94,225.24,18951.0,213.2394,213.3051,211.1647,211.4463,18951.0
2022-11-11 14:00:00,225.3,227.05,225.18,226.59,50687.0,211.5027,213.1455,211.39,212.7137,50687.0
2022-11-11 14:30:00,226.68,226.69,225.24,226.45,27478.0,212.7982,212.8075,211.4463,212.5822,27478.0
2022-11-11 15:00:00,226.35,228.18,225.99,228.18,31907.0,212.4884,214.2063,212.1504,214.2063,31907.0
2022-11-11 15:30:00,228.27,228.39,227.04,227.72,96902.0,214.2908,214.4034,213.1361,213.7745,96902.0
2022-11-14 09:30:00,227.3,230.69,226.06,226.64,46021.0,213.3802,216.5626,212.2161,212.7606,46021.0
2022-11-14 10:00:00,226.44,226.66,224.07,225.19,27593.0,212.5729,212.7794,210.348,211.3994,27593.0
2022-11-14 10:30:00,225.25,225.58,223.72,224.55,40249.0,211.4557,211.7655,210.0194,210.7986,40249.0
2022-11-14 11:00:00,224.41,224.48,221.81,222.17,34406.0,210.6672,210.7329,208.2264,208.5644,34406.0
2022-11-14 11:30:00,222.17,223.11,221.88,222.15,14302.0,208.5644,209.4468,208.2921,208.5456,14302.0
2022-11-14 12:00:00,222.13,222.93,221.98,222.93,19255.0,208.5268,209.2778,208.386,209.2778,19255.0
2022-11-14 12:30:00,222.89,223.96,222.83,223.58,16282.0,209.2403,210.2447,209.1839,209.888,16282.0
2022-11-14 13:00:00,223.67,224.7,223.52,224.45,15323.0,209.9725,210.9394,209.8317,210.7047,15323.0
2022-11-14 13:30:00,224.35,224.41,223.47,223.82,22319.0,210.6108,210.6672,209.7847,210.1133,22319.0
2022-11-14 14:00:00,223.76,223.76,222.6,223.04,17515.0,210.057,210.057,208.968,209.3811,17515.0
2022-11-14 14:30:00,223.11,223.11,221.35,221.84,15250.0,209.4468,209.4468,207.7946,208.2546,15250.0
2022-11-14 15:00:00,221.91,222.56,221.45,222.02,20498.0,208.3203,208.9305,207.8884,208.4235,20498.0
2022-11-14 15:30:00,222.01,223.16,221.1,221.19,68827.0,208.4142,209.4937,207.5599,207.6444,68827.0
2022-11-15 09:30:00,222.37,223.37,220.4,221.22,25704.0,208.7521,209.6909,206.9027,207.6725,25704.0
2022-11-15 10:00:00,221.08,221.84,219.58,221.28,18121.0,207.5411,208.2546,206.133,207.7289,18121.0
2022-11-15 10:30:00,221.32,221.81,220.86,221.24,14010.0,207.7664,208.2264,207.3346,207.6913,14010.0
2022-11-15 11:00:00,221.31,222.01,219.72,220.25,44246.0,207.757,208.4142,206.2644,206.7619,44246.0
2022-11-15 11:30:00,220.26,221.02,220.0,220.4,24746.0,206.7713,207.4848,206.5272,206.9027,24746.0
2022-11-15 12:00:00,220.4,221.55,220.16,220.53,27269.0,206.9027,207.9823,206.6774,207.0248,27269.0
2022-11-15 12:30:00,220.52,221.48,220.52,221.48,25359.0,207.0154,207.9166,207.0154,207.9166,25359.0
2022-11-15 13:00:00,221.48,222.36,220.27,221.93,47495.0,207.9166,208.7427,206.7807,208.339,47495.0
2022-11-15 13:30:00,222.14,224.76,221.97,224.64,60941.0,208.5362,210.9957,208.3766,210.8831,60941.0
2022-11-15 14:00:00,224.65,225.33,222.26,222.53,53738.0,210.8925,211.5308,208.6488,208.9023,53738.0
2022-11-15 14:30:00,222.62,223.32,222.15,222.72,22657.0,208.9868,209.6439,208.5456,209.0807,22657.0
2022-11-15 15:00:00,222.64,223.61,222.0,223.52,19032.0,209.0056,209.9162,208.4048,209.8317,19032.0
2022-11-15 15:30:00,223.57,223.57,222.6,223.13,103100.0,209.8786,209.8786,208.968,209.4656,103100.0
2022-11-16 09:30:00,223.38,225.36,222.98,223.09,14948.0,209.7003,211.559,209.3247,209.428,14948.0
2022-11-16 10:00:00,222.85,223.99,222.21,222.58,25591.0,209.2027,210.2729,208.6019,208.9492,25591.0
2022-11-16 10:30:00,222.43,224.86,222.43,224.31,16364.0,208.8084,211.0896,208.8084,210.5733,16364.0
2022-11-16 11:00:00,224.32,224.91,224.09,224.83,18162.0,210.5827,211.1366,210.3668,211.0615,18162.0
2022-11-16 11:30:00,224.63,225.31,223.88,225.31,24939.0,210.8737,211.5121,210.1696,211.5121,24939.0
2022-11-16 12:00:00,225.34,225.42,223.9,224.22,30281.0,211.5402,211.6153,210.1884,210.4888,30281.0
2022-11-16 12:30:00,224.2,224.6,223.5,223.51,21135.0,210.47,210.8455,209.8129,209.8223,21135.0
2022-11-16 13:00:00,223.5,223.66,221.72,221.73,6829.0,209.8129,209.9631,208.1419,208.1513,6829.0
2022-11-16 13:30:00,221.9,222.53,221.76,222.08,12043.0,208.3109,208.9023,208.1795,208.4799,12043.0
2022-11-16 14:00:00,222.0,222.8,222.0,222.46,6613.0,208.4048,209.1558,208.4048,208.8366,6613.0
2022-11-16 14:30:00,222.46,224.0,222.31,223.81,6200.0,208.8366,210.2823,208.6958,210.1039,6200.0
2022-11-16 15:00:00,224.08,224.38,223.89,224.07,16938.0,210.3574,210.639,210.179,210.348,16938.0
2022-11-16 15:30:00,224.16,224.38,223.53,223.99,52672.0,210.4325,210.639,209.8411,210.2729,52672.0
2022-11-17 09:30:00,222.85,225.03,222.17,224.26,27277.0,209.2027,211.2492,208.5644,210.5264,27277.0
2022-11-17 10:00:00,224.0,224.44,222.96,223.65,20755.0,210.2823,210.6953,209.306,209.9537,20755.0
2022-11-17 10:30:00,224.31,224.36,223.4,223.52,12386.0,210.5733,210.6202,209.719,209.8317,12386.0
2022-11-17 11:00:00,223.28,223.49,221.85,222.45,19020.0,209.6064,209.8035,208.2639,208.8272,19020.0
2022-11-17 11:30:00,222.62,223.86,222.6,223.25,16991.0,208.9868,210.1509,208.968,209.5782,16991.0
2022-11-17 12:00:00,223.39,223.99,222.89,223.02,6334.0,209.7096,210.2729,209.2403,209.3623,6334.0
2022-11-17 12:30:00,223.15,224.14,222.94,223.4,6453.0,209.4843,210.4137,209.2872,209.719,6453.0
2022-11-17 13:00:00,223.59,224.27,223.27,223.66,5400.0,209.8974,210.5357,209.597,209.9631,5400.0
2022-11-17 13:30:00,223.59,223.73,223.32,223.65,7172.0,209.8974,210.0288,209.6439,209.9537,7172.0
2022-11-17 14:00:00,223.69,223.78,222.35,222.4,14426.0,209.9913,210.0758,208.7333,208.7803,14426.0
2022-11-17 14:30:00,222.55,223.14,222.55,223.14,6463.0,208.9211,209.4749,208.9211,209.4749,6463.0
2022-11-17 15:00:00,223.21,223.58,223.12,223.56,9627.0,209.5407,209.888,209.4562,209.8692,9627.0
2022-11-17 15:30:00,223.56,224.24,223.47,224.17,107431.0,209.8692,210.5076,209.7847,210.4419,107431.0
2022-11-18 09:30:00,224.72,229.81,224.72,227.06,47543.0,210.9582,215.7365,210.9582,213.1549,47543.0
2022-11-18 10:00:00,226.97,227.58,226.32,227.56,4658.0,213.0704,213.643,212.4602,213.6243,4658.0
2022-11-18 10:30:00,227.28,228.45,227.24,227.98,6721.0,213.3614,214.4598,213.3239,214.0185,6721.0
2022-11-18 11:00:00,228.01,230.11,227.72,229.49,11255.0,214.0467,216.0181,213.7745,215.4361,11255.0
2022-11-18 11:30:00,229.24,229.89,229.2,229.2,6702.0,215.2014,215.8116,215.1638,215.1638,6702.0
2022-11-18 12:00:00,229.04,229.47,228.01,228.67,7437.0,215.0136,215.4173,214.0467,214.6663,7437.0
2022-11-18 12:30:00,228.53,228.58,227.83,227.83,6659.0,214.5349,214.5818,213.8777,213.8777,6659.0
2022-11-18 13:00:00,227.74,228.58,227.72,228.37,5324.0,213.7932,214.5818,213.7745,214.3847,5324.0
2022-11-18 13:30:00,228.34,228.55,227.39,227.45,6398.0,214.3565,214.5536,213.4647,213.521,6398.0
2022-11-18 14:00:00,227.62,228.25,227.33,228.25,15317.0,213.6806,214.272,213.4084,214.272,15317.0
2022-11-18 14:30:00,228.17,228.39,227.61,228.07,11140.0,214.1969,214.4034,213.6712,214.103,11140.0
2022-11-18 15:00:00,228.07,228.8,227.78,228.8,17765.0,214.103,214.7883,213.8308,214.7883,17765.0
2022-11-18 15:30:00,228.71,228.84,227.3,227.36,54243.0,214.7038,214.8259,213.3802,213.4365,54243.0
2022-11-21 09:30:00,226.9,231.07,226.48,229.94,32249.0,213.0047,216.9193,212.6104,215.8585,32249.0
2022-11-21 10:00:00,230.14,232.0,229.87,231.2,18597.0,216.0463,217.7924,215.7928,217.0414,18597.0
2022-11-21 10:30:00,231.35,231.39,230.37,230.65,14661.0,217.1822,217.2197,216.2622,216.525,14661.0
2022-11-21 11:00:00,230.71,230.82,229.88,230.61,9882.0,216.5814,216.6846,215.8022,216.4875,9882.0
2022-11-21 11:30:00,230.72,231.68,230.65,231.08,21512.0,216.5908,217.492,216.525,216.9287,21512.0
2022-11-21 12:00:00,231.41,233.44,231.41,232.75,29549.0,217.2385,219.1442,217.2385,218.4964,29549.0
2022-11-21 12:30:00,232.8,233.5,232.41,233.5,24608.0,218.5434,219.2005,218.1773,219.2005,24608.0
2022-11-21 13:00:00,233.45,234.45,233.44,233.99,10577.0,219.1536,220.0923,219.1442,219.6605,10577.0
2022-11-21 13:30:00,233.83,234.78,233.66,233.8,8133.0,219.5103,220.4021,219.3507,219.4821,8133.0
2022-11-21 14:00:00,233.8,234.24,233.53,233.79,10642.0,219.4821,219.8952,219.2287,219.4727,10642.0
2022-11-21 14:30:00,234.02,234.03,233.13,233.52,18651.0,219.6887,219.698,218.8532,219.2193,18651.0
2022-11-21 15:00:00,233.44,233.85,232.54,232.54,20187.0,219.1442,219.5291,218.2993,218.2993,20187.0
2022-11-21 15:30:00,232.48,233.15,232.25,232.76,60821.0,218.243,218.8719,218.0271,218.5058,60821.0
2022-11-22 09:30:00,233.74,234.9,232.8,233.41,28992.0,219.4258,220.5148,218.5434,219.116,28992.0
2022-11-22 10:00:00,233.15,233.15,231.5,231.66,8831.0,218.8719,218.8719,217.323,217.4732,8831.0
2022-11-22 10:30:00,231.54,231.7,230.02,230.52,11684.0,217.3605,217.5107,215.9336,216.403,11684.0
2022-11-22 11:00:00,230.31,230.94,229.52,229.97,12019.0,216.2059,216.7973,215.4642,215.8867,12019.0
2022-11-22 11:30:00,230.02,230.8,229.71,230.64,12603.0,215.9336,216.6659,215.6426,216.5157,12603.0
2022-11-22 12:00:00,230.57,231.11,229.84,229.93,8987.0,216.4499,216.9569,215.7646,215.8491,8987.0
2022-11-22 12:30:00,229.97,230.3,229.65,229.65,9541.0,215.8867,216.1965,215.5863,215.5863,9541.0
2022-11-22 13:00:00,229.84,230.19,229.36,230.19,7312.0,215.7646,216.0932,215.314,216.0932,7312.0
2022-11-22 13:30:00,230.31,230.54,229.75,230.38,4309.0,216.2059,216.4218,215.6802,216.2716,4309.0
2022-11-22 14:00:00,230.46,230.6,229.84,230.0,6301.0,216.3467,216.4781,215.7646,215.9148,6301.0
2022-11-22 14:30:00,229.92,230.72,229.79,230.58,21491.0,215.8397,216.5908,215.7177,216.4593,21491.0
2022-11-22 15:00:00,230.77,231.48,230.74,230.94,11128.0,216.6377,217.3042,216.6095,216.7973,11128.0
2022-11-22 15:30:00,230.91,231.02,230.01,230.47,48750.0,216.7691,216.8724,215.9242,216.3561,48750.0
2022-11-23 09:30:00,228.33,231.0,228.33,228.39,10339.0,215.515,218.0352,215.515,215.5716,10339.0
2022-11-23 10:00:00,228.19,229.12,226.98,227.31,11254.0,215.3829,216.2607,214.2408,214.5523,11254.0
2022-11-23 10:30:00,227.53,227.64,226.3,226.32,5763.0,214.7599,214.8637,213.5989,213.6178,5763.0
2022-11-23 11:00:00,226.29,227.49,225.96,226.42,29464.0,213.5895,214.7222,213.278,213.7122,29464.0
2022-11-23 11:30:00,226.41,226.59,225.78,225.78,15341.0,213.7028,213.8727,213.1081,213.1081,15341.0
2022-11-23 12:00:00,225.99,225.99,224.71,225.53,9313.0,213.3063,213.3063,212.0982,212.8722,9313.0
2022-11-23 12:30:00,225.47,226.68,225.17,226.68,22251.0,212.8155,213.9576,212.5324,213.9576,22251.0
2022-11-23 13:00:00,227.02,227.52,226.76,227.52,14187.0,214.2785,214.7505,214.0331,214.7505,14187.0
2022-11-23 13:30:00,227.41,228.1,227.2,227.7,5006.0,214.6466,215.2979,214.4484,214.9204,5006.0
2022-11-23 14:00:00,227.72,228.39,227.55,228.09,6908.0,214.9393,215.5716,214.7788,215.2885,6908.0
2022-11-23 14:30:00,227.88,228.14,227.51,227.73,7245.0,215.0903,215.3357,214.741,214.9487,7245.0
2022-11-23 15:00:00,227.66,227.83,227.36,227.54,6727.0,214.8826,215.0431,214.5995,214.7694,6727.0
2022-11-23 15:30:00,227.39,228.04,227.02,227.71,29031.0,214.6278,215.2413,214.2785,214.9298,29031.0
2022-11-25 09:30:00,229.36,229.77,228.48,229.25,7174.0,216.4872,216.8742,215.6566,216.3834,7174.0
2022-11-25 10:00:00,229.23,230.46,228.51,229.92,21005.0,216.3645,217.5255,215.6849,217.0158,21005.0
2022-11-25 10:30:00,229.64,230.06,229.5,229.5,2050.0,216.7515,217.1479,216.6193,216.6193,2050.0
2022-11-25 11:00:00,229.4,229.73,229.32,229.32,5828.0,216.525,216.8364,216.4495,216.4495,5828.0
2022-11-25 11:30:00,229.28,230.17,229.24,230.17,3748.0,216.4117,217.2517,216.3739,217.2517,3748.0
2022-11-25 12:00:00,229.9,230.06,229.7,229.92,2100.0,216.9969,217.1479,216.8081,217.0158,2100.0
2022-11-25 12:30:00,229.9,230.18,229.71,230.15,6493.0,216.9969,217.2612,216.8176,217.2329,6493.0
2022-11-28 09:30:00,228.35,228.76,227.19,228.17,7940.0,215.5339,215.9209,214.439,215.364,7940.0
2022-11-28 10:00:00,228.01,229.39,227.46,228.95,25952.0,215.213,216.5155,214.6938,216.1002,25952.0
2022-11-28 10:30:00,229.08,229.76,228.28,228.32,11564.0,216.2229,216.8648,215.4678,215.5056,11564.0
2022-11-28 11:00:00,228.26,228.74,228.03,228.7,5226.0,215.4489,215.902,215.2319,215.8642,5226.0
2022-11-28 11:30:00,228.72,229.72,228.53,229.72,2429.0,215.8831,216.827,215.7038,216.827,2429.0
2022-11-28 12:00:00,229.65,230.33,229.4,230.2,16055.0,216.7609,217.4028,216.525,217.2801,16055.0
2022-11-28 12:30:00,230.22,230.22,229.22,229.65,5860.0,217.2989,217.2989,216.3551,216.7609,5860.0
2022-11-28 13:00:00,229.71,229.85,229.19,229.25,4299.0,216.8176,216.9497,216.3267,216.3834,4299.0
2022-11-28 13:30:00,229.23,229.37,228.33,228.33,5824.0,216.3645,216.4966,215.515,215.515,5824.0
2022-11-28 14:00:00,228.41,228.63,228.1,228.4,3692.0,215.5905,215.7982,215.2979,215.5811,3692.0
2022-11-28 14:30:00,228.4,228.88,228.3,228.51,5427.0,215.5811,216.0341,215.4867,215.6849,5427.0
2022-11-28 15:00:00,228.43,228.58,228.13,228.4,9023.0,215.6094,215.751,215.3262,215.5811,9023.0
2022-11-28 15:30:00,228.47,229.47,228.43,229.01,51849.0,215.6472,216.591,215.6094,216.1568,51849.0
2022-11-29 09:30:00,229.22,229.99,227.55,229.99,34510.0,216.3551,217.0818,214.7788,217.0818,34510.0
2022-11-29 10:00:00,230.36,231.65,230.1,231.4,22908.0,217.4311,218.6487,217.1857,218.4127,22908.0
2022-11-29 10:30:00,231.53,231.53,229.48,229.84,13910.0,218.5354,218.5354,216.6005,216.9403,13910.0
2022-11-29 11:00:00,229.97,230.12,228.76,229.29,20505.0,217.063,217.2046,215.9209,216.4211,20505.0
2022-11-29 11:30:00,229.2,229.88,228.82,229.79,26374.0,216.3362,216.978,215.9775,216.8931,26374.0
2022-11-29 12:00:00,229.54,229.54,229.1,229.2,2463.0,216.6571,216.6571,216.2418,216.3362,2463.0
2022-11-29 12:30:00,229.11,229.37,228.83,229.03,6577.0,216.2512,216.4966,215.987,216.1757,6577.0
2022-11-29 13:00:00,229.02,229.05,228.32,228.48,4256.0,216.1663,216.1946,215.5056,215.6566,4256.0
2022-11-29 13:30:00,228.58,228.73,228.4,228.65,4614.0,215.751,215.8926,215.5811,215.8171,4614.0
2022-11-29 14:00:00,228.62,229.24,228.6,228.61,5161.0,215.7887,216.3739,215.7699,215.7793,5161.0
2022-11-29 14:30:00,228.59,228.72,228.21,228.41,4330.0,215.7604,215.8831,215.4017,215.5905,4330.0
2022-11-29 15:00:00,228.53,228.78,228.2,228.56,6335.0,215.7038,215.9398,215.3923,215.7321,6335.0
2022-11-29 15:30:00,228.49,228.86,227.74,228.03,36278.0,215.666,216.0153,214.9581,215.2319,36278.0
2022-11-30 09:30:00,227.79,227.79,225.49,226.37,6930.0,215.0053,215.0053,212.8344,213.665,6930.0
2022-11-30 10:00:00,226.54,226.54,225.06,225.63,9209.0,213.8255,213.8255,212.4285,212.9666,9209.0
2022-11-30 10:30:00,225.69,227.03,225.69,226.81,2354.0,213.0232,214.288,213.0232,214.0803,2354.0
2022-11-30 11:00:00,226.67,227.11,226.54,226.75,2233.0,213.9482,214.3635,213.8255,214.0237,2233.0
2022-11-30 11:30:00,226.89,227.36,226.27,226.83,3912.0,214.1558,214.5995,213.5706,214.0992,3912.0
2022-11-30 12:00:00,226.64,226.67,226.27,226.33,1710.0,213.9199,213.9482,213.5706,213.6273,1710.0
2022-11-30 12:30:00,226.35,226.76,226.17,226.76,2294.0,213.6461,214.0331,213.4762,214.0331,2294.0
2022-11-30 13:00:00,226.76,226.76,226.35,226.51,1612.0,214.0331,214.0331,213.6461,213.7972,1612.0
2022-11-30 13:30:00,226.47,228.02,226.47,228.02,2748.0,213.7594,215.2224,213.7594,215.2224,2748.0
2022-11-30 14:00:00,228.27,228.89,228.11,228.83,3576.0,215.4584,216.0436,215.3074,215.987,3576.0
2022-11-30 14:30:00,229.06,230.13,228.88,229.93,4490.0,216.204,217.214,216.0341,217.0252,4490.0
2022-11-30 15:00:00,230.05,230.5,230.05,230.37,4101.0,217.1385,217.5632,217.1385,217.4405,4101.0
2022-11-30 15:30:00,230.35,232.06,230.29,231.92,81166.0,217.4216,219.0357,217.365,218.9035,81166.0
2022-12-01 09:30:00,232.99,233.26,230.06,230.79,21690.0,219.9135,220.1683,217.1479,217.8369,21690.0
2022-12-01 10:00:00,230.0,230.58,229.39,229.98,8694.0,217.0913,217.6387,216.5155,217.0724,8694.0
2022-12-01 10:30:00,229.98,230.26,229.16,230.11,10862.0,217.0724,217.3367,216.2984,217.1951,10862.0
2022-12-01 11:00:00,229.98,230.38,229.24,230.21,10083.0,217.0724,217.45,216.3739,217.2895,10083.0
2022-12-01 11:30:00,230.1,230.87,230.0,230.43,24616.0,217.1857,217.9125,217.0913,217.4972,24616.0
2022-12-01 12:00:00,230.3,230.3,229.65,229.76,5320.0,217.3744,217.3744,216.7609,216.8648,5320.0
2022-12-01 12:30:00,229.71,230.03,229.44,229.9,4276.0,216.8176,217.1196,216.5627,216.9969,4276.0
2022-12-01 13:00:00,230.03,230.34,229.58,229.58,4841.0,217.1196,217.4122,216.6949,216.6949,4841.0
2022-12-01 13:30:00,229.59,229.91,228.75,228.83,14888.0,216.7043,217.0063,215.9114,215.987,14888.0
2022-12-01 14:00:00,228.85,230.28,228.71,230.19,7873.0,216.0058,217.3556,215.8737,217.2706,7873.0
2022-12-01 14:30:00,230.3,231.28,229.86,231.11,10699.0,217.3744,218.2994,216.9591,218.139,10699.0
2022-12-01 15:00:00,230.96,230.96,230.3,230.51,6952.0,217.9974,217.9974,217.3744,217.5727,6952.0
2022-12-01 15:30:00,230.44,231.23,230.31,230.94,32678.0,217.5066,218.2523,217.3839,217.9785,32678.0
2022-12-02 09:30:00,229.13,238.59,229.13,237.58,63009.0,216.2701,225.1992,216.2701,224.2459,63009.0
2022-12-02 10:00:00,237.71,238.24,236.39,238.04,29386.0,224.3686,224.8688,223.1226,224.68,29386.0
2022-12-02 10:30:00,237.84,240.75,237.53,240.09,26007.0,224.4913,227.2379,224.1987,226.615,26007.0
2022-12-02 11:00:00,240.09,240.44,238.9,240.14,37100.0,226.615,226.9453,225.4918,226.6622,37100.0
2022-12-02 11:30:00,240.15,241.53,239.57,240.34,27827.0,226.6716,227.9742,226.1242,226.851,27827.0
2022-12-02 12:00:00,240.27,241.26,240.12,241.24,34586.0,226.7849,227.7193,226.6433,227.7004,34586.0
2022-12-02 12:30:00,241.39,241.72,239.84,239.87,20462.0,227.842,228.1535,226.379,226.4073,20462.0
2022-12-02 13:00:00,239.78,240.56,238.69,239.1,27059.0,226.3224,227.0586,225.2936,225.6805,27059.0
2022-12-02 13:30:00,238.88,239.29,238.38,238.44,16263.0,225.4729,225.8599,225.001,225.0576,16263.0
2022-12-02 14:00:00,238.48,238.9,238.1,238.42,13014.0,225.0953,225.4918,224.7367,225.0387,13014.0
2022-12-02 14:30:00,238.54,239.33,238.25,239.08,18694.0,225.152,225.8976,224.8783,225.6617,18694.0
2022-12-02 15:00:00,238.88,240.34,238.88,239.84,34282.0,225.4729,226.851,225.4729,226.379,34282.0
2022-12-02 15:30:00,239.72,241.38,239.63,240.63,85897.0,226.2658,227.8326,226.1808,227.1247,85897.0
2022-12-05 09:30:00,237.79,238.36,235.75,236.89,21064.0,224.4441,224.9821,222.5186,223.5946,21064.0
2022-12-05 10:00:00,236.56,236.56,233.78,234.12,6488.0,223.2831,223.2831,220.6591,220.9801,6488.0
2022-12-05 10:30:00,234.53,234.55,233.72,233.8,12568.0,221.367,221.3859,220.6025,220.678,12568.0
2022-12-05 11:00:00,233.63,234.04,233.07,234.0,4537.0,220.5176,220.9045,219.989,220.8668,4537.0
2022-12-05 11:30:00,234.22,234.22,232.68,233.9,24123.0,221.0744,221.0744,219.6209,220.7724,24123.0
2022-12-05 12:00:00,233.77,234.88,233.74,234.64,9274.0,220.6497,221.6974,220.6214,221.4709,9274.0
2022-12-05 12:30:00,234.83,235.56,234.37,235.56,4291.0,221.6502,222.3392,221.216,222.3392,4291.0
2022-12-05 13:00:00,235.53,237.24,235.52,237.23,9739.0,222.3109,223.9249,222.3015,223.9155,9739.0
2022-12-05 13:30:00,237.12,237.42,236.44,236.44,12991.0,223.8117,224.0948,223.1698,223.1698,12991.0
2022-12-05 14:00:00,236.26,236.46,234.77,234.78,8484.0,222.9999,223.1887,221.5936,221.603,8484.0
2022-12-05 14:30:00,234.94,235.24,234.49,235.24,8208.0,221.754,222.0372,221.3293,222.0372,8208.0
2022-12-05 15:00:00,235.35,236.37,235.32,235.9,5663.0,222.141,223.1038,222.1127,222.6601,5663.0
2022-12-05 15:30:00,235.94,236.56,235.71,235.87,38999.0,222.6979,223.2831,222.4808,222.6318,38999.0
2022-12-06 09:30:00,236.33,236.33,233.64,234.9,7348.0,223.066,223.066,220.527,221.7163,7348.0
2022-12-06 10:00:00,235.2,236.39,235.2,235.33,4670.0,221.9994,223.1226,221.9994,222.1221,4670.0
2022-12-06 10:30:00,235.0,235.24,234.05,234.73,27711.0,221.8107,222.0372,220.914,221.5558,27711.0
2022-12-06 11:00:00,235.15,235.15,233.44,233.73,4476.0,221.9522,221.9522,220.3382,220.6119,4476.0
2022-12-06 11:30:00,233.84,234.43,233.69,234.4,3966.0,220.7158,221.2727,220.5742,221.2443,3966.0
2022-12-06 12:00:00,234.44,234.96,234.37,234.75,16015.0,221.2821,221.7729,221.216,221.5747,16015.0
2022-12-06 12:30:00,234.69,235.27,234.5,234.76,6720.0,221.5181,222.0655,221.3387,221.5841,6720.0
2022-12-06 13:00:00,234.84,234.99,234.5,234.66,6968.0,221.6596,221.8012,221.3387,221.4897,6968.0
2022-12-06 13:30:00,234.51,234.92,234.1,234.27,9801.0,221.3482,221.7352,220.9612,221.1216,9801.0
2022-12-06 14:00:00,234.19,234.62,233.9,234.28,8162.0,221.0461,221.452,220.7724,221.1311,8162.0
2022-12-06 14:30:00,234.28,234.98,234.12,234.9,12326.0,221.1311,221.7918,220.9801,221.7163,12326.0
2022-12-06 15:00:00,234.98,235.88,234.82,235.63,34503.0,221.7918,222.6413,221.6408,222.4053,34503.0
2022-12-06 15:30:00,235.82,236.3,235.69,235.69,42772.0,222.5846,223.0377,222.4619,222.4619,42772.0
2022-12-07 09:30:00,235.68,237.01,234.94,235.06,10224.0,222.4525,223.7079,221.754,221.8673,10224.0
2022-12-07 10:00:00,234.97,236.04,234.62,236.0,5446.0,221.7823,222.7923,221.452,222.7545,5446.0
2022-12-07 10:30:00,237.12,237.92,236.55,237.92,21463.0,223.8117,224.5668,223.2737,224.5668,21463.0
2022-12-07 11:00:00,237.91,237.99,236.56,236.75,6948.0,224.5573,224.6328,223.2831,223.4624,6948.0
2022-12-07 11:30:00,236.74,237.89,236.41,237.75,27553.0,223.453,224.5385,223.1415,224.4063,27553.0
2022-12-07 12:00:00,238.0,238.77,238.0,238.58,15568.0,224.6423,225.3691,224.6423,225.1897,15568.0
2022-12-07 12:30:00,238.42,239.03,238.38,238.56,19998.0,225.0387,225.6145,225.001,225.1709,19998.0
2022-12-07 13:00:00,238.66,238.89,238.33,238.7,9642.0,225.2652,225.4823,224.9538,225.303,9642.0
2022-12-07 13:30:00,238.53,238.81,236.86,236.86,7536.0,225.1425,225.4068,223.5663,223.5663,7536.0
2022-12-07 14:00:00,236.81,236.92,236.26,236.71,2608.0,223.5191,223.6229,222.9999,223.4247,2608.0
2022-12-07 14:30:00,236.53,236.6,236.03,236.18,7461.0,223.2548,223.3209,222.7829,222.9244,7461.0
2022-12-07 15:00:00,236.09,236.1,234.61,235.03,4872.0,222.8395,222.8489,221.4425,221.839,4872.0
2022-12-07 15:30:00,235.14,235.34,234.24,234.36,48147.0,221.9428,222.1316,221.0933,221.2066,48147.0
2022-12-08 09:30:00,238.4,238.46,236.45,238.46,10275.0,225.0198,225.0765,223.1793,225.0765,10275.0
2022-12-08 10:00:00,238.13,238.8,237.96,238.8,6583.0,224.765,225.3974,224.6045,225.3974,6583.0
2022-12-08 10:30:00,238.55,238.74,237.52,238.25,8243.0,225.1614,225.3408,224.1892,224.8783,8243.0
2022-12-08 11:00:00,238.09,238.23,237.12,237.78,16676.0,224.7272,224.8594,223.8117,224.4346,16676.0
2022-12-08 11:30:00,237.56,238.29,237.48,238.29,3932.0,224.227,224.916,224.1515,224.916,3932.0
2022-12-08 12:00:00,238.16,238.16,237.45,237.99,3546.0,224.7933,224.7933,224.1232,224.6328,3546.0
2022-12-08 12:30:00,237.86,238.02,236.92,237.03,10704.0,224.5101,224.6612,223.6229,223.7267,10704.0
2022-12-08 13:00:00,237.2,237.2,236.6,236.6,13156.0,223.8872,223.8872,223.3209,223.3209,13156.0
2022-12-08 13:30:00,236.54,236.7,235.88,235.89,5109.0,223.2642,223.4152,222.6413,222.6507,5109.0
2022-12-08 14:00:00,235.57,235.57,234.71,234.71,3602.0,222.3487,222.3487,221.5369,221.5369,3602.0
2022-12-08 14:30:00,234.87,235.51,234.8,235.27,10719.0,221.688,222.292,221.6219,222.0655,10719.0
2022-12-08 15:00:00,235.2,235.21,234.53,234.71,6114.0,221.9994,222.0089,221.367,221.5369,6114.0
2022-12-08 15:30:00,234.68,235.24,233.97,235.13,31182.0,221.5086,222.0372,220.8385,221.9334,31182.0
2022-12-09 09:30:00,235.45,238.06,235.45,237.37,7386.0,222.2354,224.6989,222.2354,224.0476,7386.0
2022-12-09 10:00:00,238.33,238.33,236.8,237.03,2943.0,224.9538,224.9538,223.5096,223.7267,2943.0
2022-12-09 10:30:00,236.54,236.66,235.47,235.47,2789.0,223.2642,223.3775,222.2543,222.2543,2789.0
2022-12-09 11:00:00,235.61,235.9,234.76,235.9,10254.0,222.3864,222.6601,221.5841,222.6601,10254.0
2022-12-09 11:30:00,235.4,235.68,235.08,235.66,5180.0,222.1882,222.4525,221.8862,222.4336,5180.0
2022-12-09 12:00:00,235.74,235.74,235.23,235.46,1524.0,222.5091,222.5091,222.0278,222.2448,1524.0
2022-12-09 12:30:00,235.53,235.53,234.84,234.92,500.0,222.3109,222.3109,221.6596,221.7352,500.0
2022-12-09 13:00:00,235.05,235.15,234.83,234.87,1262.0,221.8579,221.9522,221.6502,221.688,1262.0
2022-12-09 13:30:00,234.65,234.87,234.49,234.51,1312.0,221.4803,221.688,221.3293,221.3482,1312.0
2022-12-09 14:00:00,234.29,234.83,234.19,234.65,3126.0,221.1405,221.6502,221.0461,221.4803,3126.0
2022-12-09 14:30:00,234.76,234.9,233.81,234.71,10731.0,221.5841,221.7163,220.6874,221.5369,10731.0
2022-12-09 15:00:00,234.69,234.89,234.42,234.62,2710.0,221.5181,221.7068,221.2632,221.452,2710.0
2022-12-09 15:30:00,234.49,234.52,233.15,233.44,13343.0,221.3293,221.3576,220.0645,220.3382,13343.0
2022-12-12 09:30:00,233.13,234.81,231.8,232.62,7888.0,220.0456,221.6313,218.7903,219.5642,7888.0
2022-12-12 10:00:00,232.38,233.24,232.38,233.11,3873.0,219.3377,220.1494,219.3377,220.0267,3873.0
2022-12-12 10:30:00,232.91,233.79,232.9,233.3,4300.0,219.838,220.6686,219.8285,220.2061,4300.0
2022-12-12 11:00:00,233.66,234.43,233.66,234.02,2931.0,220.5459,221.2727,220.5459,220.8857,2931.0
2022-12-12 11:30:00,234.06,234.06,233.22,233.22,4216.0,220.9234,220.9234,220.1306,220.1306,4216.0
2022-12-12 12:00:00,233.37,233.41,232.58,232.87,3582.0,220.2721,220.3099,219.5265,219.8002,3582.0
2022-12-12 12:30:00,232.81,233.82,232.58,233.73,5243.0,219.7436,220.6969,219.5265,220.6119,5243.0
2022-12-12 13:00:00,233.74,234.17,233.73,234.04,1849.0,220.6214,221.0272,220.6119,220.9045,1849.0
2022-12-12 13:30:00,233.98,234.17,233.75,233.81,4160.0,220.8479,221.0272,220.6308,220.6874,4160.0
2022-12-12 14:00:00,233.85,233.88,233.06,233.11,3873.0,220.7252,220.7535,219.9795,220.0267,3873.0
2022-12-12 14:30:00,233.09,233.42,232.89,233.32,10826.0,220.0079,220.3193,219.8191,220.225,10826.0
2022-12-12 15:00:00,233.56,234.7,233.56,234.6,3783.0,220.4515,221.5275,220.4515,221.4331,3783.0
2022-12-12 15:30:00,234.56,235.5,234.56,235.35,30549.0,221.3954,222.2826,221.3954,222.141,30549.0
2022-12-13 09:30:00,237.93,237.93,233.76,236.15,9142.0,224.5762,224.5762,220.6403,222.8961,9142.0
2022-12-13 10:00:00,236.3,236.42,233.34,233.9,21878.0,223.0377,223.151,220.2438,220.7724,21878.0
2022-12-13 10:30:00,233.8,234.58,233.36,233.91,5334.0,220.678,221.4142,220.2627,220.7818,5334.0
2022-12-13 11:00:00,233.8,234.11,233.5,233.77,5449.0,220.678,220.9706,220.3948,220.6497,5449.0
2022-12-13 11:30:00,233.88,234.64,233.5,233.88,4241.0,220.7535,221.4709,220.3948,220.7535,4241.0
2022-12-13 12:00:00,233.88,233.88,232.7,233.29,5206.0,220.7535,220.7535,219.6397,220.1966,5206.0
2022-12-13 12:30:00,233.08,233.21,231.66,231.95,5859.0,219.9984,220.1211,218.6581,218.9318,5859.0
2022-12-13 13:00:00,232.29,233.04,231.96,233.02,4517.0,219.2528,219.9607,218.9413,219.9418,4517.0
2022-12-13 13:30:00,232.97,233.35,232.41,232.56,7368.0,219.8946,220.2533,219.366,219.5076,7368.0
2022-12-13 14:00:00,232.48,232.65,231.57,231.73,5588.0,219.4321,219.5926,218.5732,218.7242,5588.0
2022-12-13 14:30:00,231.77,232.29,231.5,231.66,5392.0,218.7619,219.2528,218.5071,218.6581,5392.0
2022-12-13 15:00:00,231.61,231.67,231.05,231.63,4614.0,218.6109,218.6676,218.0824,218.6298,4614.0
2022-12-13 15:30:00,231.68,232.31,231.14,231.96,41093.0,218.677,219.2716,218.1673,218.9413,41093.0
2022-12-14 09:30:00,232.39,233.13,230.44,232.14,4178.0,219.3471,220.0456,217.5066,219.1112,4178.0
2022-12-14 10:00:00,231.5,232.32,231.48,232.05,12718.0,218.5071,219.2811,218.4882,219.0262,12718.0
2022-12-14 10:30:00,232.38,233.39,232.28,232.8,2625.0,219.3377,220.291,219.2433,219.7341,2625.0
2022-12-14 11:00:00,233.32,233.99,233.32,233.99,4377.0,220.225,220.8573,220.225,220.8573,4377.0
2022-12-14 11:30:00,234.22,234.22,233.2,233.25,1720.0,221.0744,221.0744,220.1117,220.1589,1720.0
2022-12-14 12:00:00,233.32,234.01,233.32,233.52,2497.0,220.225,220.8762,220.225,220.4137,2497.0
2022-12-14 12:30:00,233.88,234.4,233.67,234.23,3604.0,220.7535,221.2443,220.5553,221.0839,3604.0
2022-12-14 13:00:00,234.03,234.54,234.03,234.05,2689.0,220.8951,221.3765,220.8951,220.914,2689.0
2022-12-14 13:30:00,234.26,236.07,234.2,236.07,11046.0,221.1122,222.8206,221.0556,222.8206,11046.0
2022-12-14 14:00:00,234.34,235.61,233.93,235.41,11407.0,221.1877,222.3864,220.8007,222.1977,11407.0
2022-12-14 14:30:00,235.31,235.44,233.26,233.76,6396.0,222.1033,222.226,220.1683,220.6403,6396.0
2022-12-14 15:00:00,233.71,235.58,233.64,234.25,7319.0,220.5931,222.3581,220.527,221.1028,7319.0
2022-12-14 15:30:00,234.25,234.53,233.27,233.38,36832.0,221.1028,221.367,220.1778,220.2816,36832.0
2022-12-15 09:30:00,232.87,234.11,231.89,232.67,5290.0,219.8002,220.9706,218.8752,219.6114,5290.0
2022-12-15 10:00:00,230.91,230.91,229.9,230.13,4678.0,217.9502,217.9502,216.9969,217.214,4678.0
2022-12-15 10:30:00,230.0,230.44,229.29,229.59,3728.0,217.0913,217.5066,216.4211,216.7043,3728.0
2022-12-15 11:00:00,230.02,230.2,228.65,228.65,7339.0,217.1102,217.2801,215.8171,215.8171,7339.0
2022-12-15 11:30:00,228.69,229.16,228.47,229.16,1911.0,215.8548,216.2984,215.6472,216.2984,1911.0
2022-12-15 12:00:00,229.25,229.46,228.96,229.23,2564.0,216.3834,216.5816,216.1097,216.3645,2564.0
2022-12-15 12:30:00,229.25,229.49,228.75,228.91,2947.0,216.3834,216.6099,215.9114,216.0625,2947.0
2022-12-15 13:00:00,228.74,228.74,227.67,227.89,6344.0,215.902,215.902,214.8921,215.0997,6344.0
2022-12-15 13:30:00,227.82,227.86,227.11,227.54,4882.0,215.0336,215.0714,214.3635,214.7694,4882.0
2022-12-15 14:00:00,227.54,227.71,226.95,227.61,2547.0,214.7694,214.9298,214.2125,214.8354,2547.0
2022-12-15 14:30:00,227.63,228.26,227.41,228.04,6381.0,214.8543,215.4489,214.6466,215.2413,6381.0
2022-12-15 15:00:00,228.02,228.04,227.47,227.84,21101.0,215.2224,215.2413,214.7033,215.0525,21101.0
2022-12-15 15:30:00,227.85,228.53,226.93,228.5,107571.0,215.062,215.7038,214.1936,215.6755,107571.0
2022-12-16 09:30:00,226.77,228.94,226.14,226.61,65408.0,214.0426,216.0908,213.4479,213.8915,65408.0
2022-12-16 10:00:00,226.6,227.25,225.75,226.78,18681.0,213.8821,214.4956,213.0798,214.052,18681.0
2022-12-16 10:30:00,226.61,227.35,226.57,226.88,3805.0,213.8915,214.59,213.8538,214.1464,3805.0
2022-12-16 11:00:00,226.88,227.46,226.88,227.18,7327.0,214.1464,214.6938,214.1464,214.4296,7327.0
2022-12-16 11:30:00,227.28,227.33,226.05,226.09,8743.0,214.5239,214.5711,213.363,213.4007,8743.0
2022-12-16 12:00:00,226.35,226.41,225.8,226.05,4984.0,213.6461,213.7028,213.127,213.363,4984.0
2022-12-16 12:30:00,225.97,226.5,225.94,226.43,4454.0,213.2875,213.7877,213.2592,213.7217,4454.0
2022-12-16 13:00:00,226.44,226.9,226.36,226.6,5410.0,213.7311,214.1653,213.6556,213.8821,5410.0
2022-12-16 13:30:00,226.56,227.38,226.56,227.38,2422.0,213.8444,214.6183,213.8444,214.6183,2422.0
2022-12-16 14:00:00,227.36,228.2,227.36,227.61,10290.0,214.5995,215.3923,214.5995,214.8354,10290.0
2022-12-16 14:30:00,227.55,228.89,227.38,228.74,16138.0,214.7788,216.0436,214.6183,215.902,16138.0
2022-12-16 15:00:00,228.75,230.15,228.41,230.11,7744.0,215.9114,217.2329,215.5905,217.1951,7744.0
2022-12-16 15:30:00,230.35,233.22,230.27,231.36,187790.0,217.4216,220.1306,217.3461,218.375,187790.0
2022-12-19 09:30:00,230.94,233.7,230.94,231.93,4985.0,217.9785,220.5836,217.9785,218.913,4985.0
2022-12-19 10:00:00,231.45,232.89,231.4,232.84,5508.0,218.4599,219.8191,218.4127,219.7719,5508.0
2022-12-19 10:30:00,232.76,233.14,232.39,232.59,5295.0,219.6964,220.0551,219.3471,219.5359,5295.0
2022-12-19 11:00:00,232.37,232.37,231.1,231.99,22626.0,219.3283,219.3283,218.1295,218.9696,22626.0
2022-12-19 11:30:00,231.69,231.74,230.75,231.05,3689.0,218.6864,218.7336,217.7992,218.0824,3689.0
2022-12-19 12:00:00,230.91,231.77,230.91,231.52,3215.0,217.9502,218.7619,217.9502,218.526,3215.0
2022-12-19 12:30:00,231.41,231.41,230.77,230.78,1783.0,218.4221,218.4221,217.8181,217.8275,1783.0
2022-12-19 13:00:00,230.83,230.9,230.28,230.43,3526.0,217.8747,217.9408,217.3556,217.4972,3526.0
2022-12-19 13:30:00,230.6,230.6,229.74,229.74,3869.0,217.6576,217.6576,216.8459,216.8459,3869.0
2022-12-19 14:00:00,229.6,229.6,228.91,229.03,3471.0,216.7137,216.7137,216.0625,216.1757,3471.0
2022-12-19 14:30:00,229.21,229.31,228.79,228.89,3923.0,216.3456,216.44,215.9492,216.0436,3923.0
2022-12-19 15:00:00,228.8,229.54,228.64,229.34,4156.0,215.9586,216.6571,215.8076,216.4683,4156.0
2022-12-19 15:30:00,229.39,230.4,229.33,229.64,30675.0,216.5155,217.4688,216.4589,216.7515,30675.0
2022-12-20 09:30:00,229.81,231.47,229.81,231.47,4533.0,216.9119,218.4788,216.9119,218.4788,4533.0
2022-12-20 10:00:00,231.25,232.59,230.7,232.38,14439.0,218.2711,219.5359,217.752,219.3377,14439.0
2022-12-20 10:30:00,232.42,233.04,232.0,232.0,8478.0,219.3755,219.9607,218.979,218.979,8478.0
2022-12-20 11:00:00,231.82,231.82,230.35,230.53,3596.0,218.8091,218.8091,217.4216,217.5915,3596.0
2022-12-20 11:30:00,230.28,230.28,229.62,229.74,5187.0,217.3556,217.3556,216.7326,216.8459,5187.0
2022-12-20 12:00:00,229.82,230.2,229.13,229.35,5434.0,216.9214,217.2801,216.2701,216.4778,5434.0
2022-12-20 12:30:00,229.29,229.62,229.29,229.59,1710.0,216.4211,216.7326,216.4211,216.7043,1710.0
2022-12-20 13:00:00,229.93,230.19,229.81,230.19,900.0,217.0252,217.2706,216.9119,217.2706,900.0
2022-12-20 13:30:00,230.22,230.44,230.12,230.35,1000.0,217.2989,217.5066,217.2046,217.4216,1000.0
2022-12-20 14:00:00,230.02,230.25,229.68,229.77,3182.0,217.1102,217.3273,216.7892,216.8742,3182.0
2022-12-20 14:30:00,229.85,230.0,229.56,229.99,3918.0,216.9497,217.0913,216.676,217.0818,3918.0
2022-12-20 15:00:00,229.97,229.97,229.34,229.57,3422.0,217.063,217.063,216.4683,216.6854,3422.0
2022-12-20 15:30:00,229.56,230.16,228.79,228.83,29367.0,216.676,217.2423,215.9492,215.987,29367.0
2022-12-21 09:30:00,229.54,230.13,228.44,228.96,3389.0,216.6571,217.214,215.6188,216.1097,3389.0
2022-12-21 10:00:00,228.96,230.09,228.95,229.2,2807.0,216.1097,217.1762,216.1002,216.3362,2807.0
2022-12-21 10:30:00,229.45,230.05,229.45,230.05,3134.0,216.5722,217.1385,216.5722,217.1385,3134.0
2022-12-21 11:00:00,230.01,230.13,229.36,229.36,1639.0,217.1007,217.214,216.4872,216.4872,1639.0
2022-12-21 11:30:00,229.61,229.61,228.84,228.84,1052.0,216.7232,216.7232,215.9964,215.9964,1052.0
2022-12-21 12:00:00,229.04,230.23,229.03,229.75,1200.0,216.1852,217.3084,216.1757,216.8553,1200.0
2022-12-21 12:30:00,229.81,230.78,229.8,230.76,2694.0,216.9119,217.8275,216.9025,217.8086,2694.0
2022-12-21 13:00:00,230.84,230.84,229.95,229.97,2047.0,217.8841,217.8841,217.0441,217.063,2047.0
2022-12-21 13:30:00,230.23,230.63,230.03,230.3,4242.0,217.3084,217.6859,217.1196,217.3744,4242.0
2022-12-21 14:00:00,230.43,230.8,229.97,230.06,5746.0,217.4972,217.8464,217.063,217.1479,5746.0
2022-12-21 14:30:00,229.98,230.69,229.77,230.5,2122.0,217.0724,217.7426,216.8742,217.5632,2122.0
2022-12-21 15:00:00,230.56,230.88,230.35,230.6,2414.0,217.6199,217.9219,217.4216,217.6576,2414.0
2022-12-21 15:30:00,230.61,230.98,230.27,230.49,15031.0,217.667,218.0163,217.3461,217.5538,15031.0
2022-12-22 09:30:00,229.43,229.43,228.22,228.51,3683.0,216.5533,216.5533,215.4112,215.6849,3683.0
2022-12-22 10:00:00,227.85,229.07,227.75,228.8,6963.0,215.062,216.2135,214.9676,215.9586,6963.0
2022-12-22 10:30:00,228.45,229.93,228.45,229.35,4017.0,215.6283,217.0252,215.6283,216.4778,4017.0
2022-12-22 11:00:00,229.04,229.66,228.99,229.66,2547.0,216.1852,216.7704,216.138,216.7704,2547.0
2022-12-22 11:30:00,229.4,229.46,228.41,228.57,1962.0,216.525,216.5816,215.5905,215.7415,1962.0
2022-12-22 12:00:00,227.76,227.77,227.09,227.09,2244.0,214.977,214.9864,214.3446,214.3446,2244.0
2022-12-22 12:30:00,226.93,226.97,226.35,226.36,2126.0,214.1936,214.2313,213.6461,213.6556,2126.0
2022-12-22 13:00:00,226.35,226.35,225.41,225.57,2905.0,213.6461,213.6461,212.7589,212.9099,2905.0
2022-12-22 13:30:00,225.37,226.05,225.17,225.86,3214.0,212.7211,213.363,212.5324,213.1836,3214.0
2022-12-22 14:00:00,225.96,227.36,225.85,227.31,9284.0,213.278,214.5995,213.1742,214.5523,9284.0
2022-12-22 14:30:00,227.31,228.51,227.31,228.51,3587.0,214.5523,215.6849,214.5523,215.6849,3587.0
2022-12-22 15:00:00,228.57,228.86,227.95,228.8,4474.0,215.7415,216.0153,215.1563,215.9586,4474.0
2022-12-22 15:30:00,229.09,229.15,228.29,229.05,20739.0,216.2324,216.289,215.4773,216.1946,20739.0
2022-12-23 09:30:00,229.06,230.73,228.77,230.73,6312.0,216.204,217.7803,215.9303,217.7803,6312.0
2022-12-23 10:00:00,230.61,231.1,230.16,231.1,2550.0,217.667,218.1295,217.2423,218.1295,2550.0
2022-12-23 10:30:00,231.14,231.19,230.5,230.77,4295.0,218.1673,218.2145,217.5632,217.8181,4295.0
2022-12-23 11:00:00,230.92,230.99,229.65,229.66,3015.0,217.9597,218.0257,216.7609,216.7704,3015.0
2022-12-23 11:30:00,229.59,230.35,229.4,230.33,9244.0,216.7043,217.4216,216.525,217.4028,9244.0
2022-12-23 12:00:00,230.25,230.57,230.14,230.56,1146.0,217.3273,217.6293,217.2234,217.6199,1146.0
2022-12-23 12:30:00,230.53,230.96,230.24,230.8,2304.0,217.5915,217.9974,217.3178,217.8464,2304.0
2022-12-23 13:00:00,230.81,230.89,230.49,230.5,600.0,217.8558,217.9313,217.5538,217.5632,600.0
2022-12-23 13:30:00,230.5,230.6,229.99,230.22,3918.0,217.5632,217.6576,217.0818,217.2989,3918.0
2022-12-23 14:00:00,230.07,230.72,229.98,230.72,10474.0,217.1574,217.7709,217.0724,217.7709,10474.0
2022-12-23 14:30:00,230.7,230.71,230.35,230.47,1902.0,217.752,217.7614,217.4216,217.5349,1902.0
2022-12-23 15:00:00,230.63,230.83,230.29,230.39,3765.0,217.6859,217.8747,217.365,217.4594,3765.0
2022-12-23 15:30:00,230.43,230.59,229.93,229.97,12340.0,217.4972,217.6482,217.0252,217.063,12340.0
2022-12-27 09:30:00,230.03,232.34,230.03,230.74,18513.0,217.1196,219.3,217.1196,217.7898,18513.0
2022-12-27 10:00:00,230.26,232.37,230.25,231.81,2829.0,217.3367,219.3283,217.3273,218.7997,2829.0
2022-12-27 10:30:00,231.81,231.96,230.78,230.78,3538.0,218.7997,218.9413,217.8275,217.8275,3538.0
2022-12-27 11:00:00,230.76,231.49,230.65,231.27,13274.0,217.8086,218.4977,217.7048,218.29,13274.0
2022-12-27 11:30:00,231.21,231.89,230.99,231.87,13200.0,218.2334,218.8752,218.0257,218.8563,13200.0
2022-12-27 12:00:00,232.19,232.35,231.81,232.1,2911.0,219.1584,219.3094,218.7997,219.0734,2911.0
2022-12-27 12:30:00,232.11,232.67,232.11,232.67,4102.0,219.0829,219.6114,219.0829,219.6114,4102.0
2022-12-27 13:00:00,232.83,233.18,232.83,233.09,2329.0,219.7625,220.0928,219.7625,220.0079,2329.0
2022-12-27 13:30:00,232.86,233.11,232.49,232.49,2119.0,219.7908,220.0267,219.4415,219.4415,2119.0
2022-12-27 14:00:00,232.49,232.64,232.01,232.09,4510.0,219.4415,219.5831,218.9885,219.064,4510.0
2022-12-27 14:30:00,232.0,232.45,231.89,232.44,2106.0,218.979,219.4038,218.8752,219.3943,2106.0
2022-12-27 15:00:00,232.61,233.13,232.6,232.96,7005.0,219.5548,220.0456,219.5454,219.8852,7005.0
2022-12-27 15:30:00,233.0,233.0,231.91,232.09,29242.0,219.9229,219.9229,218.8941,219.064,29242.0
2022-12-28 09:30:00,231.47,232.32,230.95,231.74,4909.0,218.4788,219.2811,217.988,218.7336,4909.0
2022-12-28 10:00:00,231.45,232.52,231.08,231.08,10487.0,218.4599,219.4699,218.1107,218.1107,10487.0
2022-12-28 10:30:00,231.21,231.6,231.06,231.06,1584.0,218.2334,218.6015,218.0918,218.0918,1584.0
2022-12-28 11:00:00,231.25,231.45,230.74,231.11,1083.0,218.2711,218.4599,217.7898,218.139,1083.0
2022-12-28 11:30:00,231.35,231.68,231.28,231.59,1815.0,218.3655,218.677,218.2994,218.592,1815.0
2022-12-28 12:00:00,231.4,231.4,230.46,230.94,2107.0,218.4127,218.4127,217.5255,217.9785,2107.0
2022-12-28 12:30:00,231.11,231.71,231.11,231.31,2700.0,218.139,218.7053,218.139,218.3278,2700.0
2022-12-28 13:00:00,231.34,231.99,231.34,231.58,6298.0,218.3561,218.9696,218.3561,218.5826,6298.0
2022-12-28 13:30:00,231.2,231.31,230.92,231.05,1950.0,218.2239,218.3278,217.9597,218.0824,1950.0
2022-12-28 14:00:00,230.88,231.02,230.39,230.4,3300.0,217.9219,218.054,217.4594,217.4688,3300.0
2022-12-28 14:30:00,230.63,231.27,230.62,231.05,4842.0,217.6859,218.29,217.6765,218.0824,4842.0
2022-12-28 15:00:00,230.95,230.95,229.72,230.03,9493.0,217.988,217.988,216.827,217.1196,9493.0
2022-12-28 15:30:00,229.99,230.07,229.1,229.34,17779.0,217.0818,217.1574,216.2418,216.4683,17779.0
2022-12-29 09:30:00,229.71,230.61,229.08,230.5,4217.0,216.8176,217.667,216.2229,217.5632,4217.0
2022-12-29 10:00:00,230.72,231.22,230.39,230.54,2519.0,217.7709,218.2428,217.4594,217.601,2519.0
2022-12-29 10:30:00,230.78,230.78,229.36,229.36,5889.0,217.8275,217.8275,216.4872,216.4872,5889.0
2022-12-29 11:00:00,229.41,229.41,228.32,228.78,3904.0,216.5344,216.5344,215.5056,215.9398,3904.0
2022-12-29 11:30:00,228.8,229.61,228.72,229.61,3379.0,215.9586,216.7232,215.8831,216.7232,3379.0
2022-12-29 12:00:00,229.65,230.35,229.55,230.35,2825.0,216.7609,217.4216,216.6665,217.4216,2825.0
2022-12-29 12:30:00,230.57,230.66,230.43,230.62,1200.0,217.6293,217.7142,217.4972,217.6765,1200.0
2022-12-29 13:00:00,230.69,230.92,230.58,230.92,1064.0,217.7426,217.9597,217.6387,217.9597,1064.0
2022-12-29 13:30:00,230.66,230.97,230.61,230.85,1661.0,217.7142,218.0068,217.667,217.8936,1661.0
2022-12-29 14:00:00,231.26,231.28,231.07,231.18,1202.0,218.2806,218.2994,218.1012,218.2051,1202.0
2022-12-29 14:30:00,231.08,231.11,230.4,231.05,2867.0,218.1107,218.139,217.4688,218.0824,2867.0
2022-12-29 15:00:00,230.92,230.95,229.88,229.88,3576.0,217.9597,217.988,216.978,216.978,3576.0
2022-12-29 15:30:00,230.03,231.13,229.83,231.11,14986.0,217.1196,218.1579,216.9308,218.139,14986.0
2022-12-30 09:30:00,231.27,231.42,230.41,230.63,1970.0,218.29,218.4316,217.4783,217.6859,1970.0
2022-12-30 10:00:00,230.26,230.39,229.5,230.39,2596.0,217.3367,217.4594,216.6193,217.4594,2596.0
2022-12-30 10:30:00,230.15,230.15,228.84,228.84,2061.0,217.2329,217.2329,215.9964,215.9964,2061.0
2022-12-30 11:00:00,229.18,229.8,229.18,229.41,2233.0,216.3173,216.9025,216.3173,216.5344,2233.0
2022-12-30 11:30:00,229.28,229.28,228.95,229.04,1700.0,216.4117,216.4117,216.1002,216.1852,1700.0
2022-12-30 12:00:00,229.17,229.32,228.99,229.06,1646.0,216.3079,216.4495,216.138,216.204,1646.0
2022-12-30 12:30:00,229.0,229.0,228.63,228.75,1509.0,216.1474,216.1474,215.7982,215.9114,1509.0
2022-12-30 13:00:00,228.95,229.0,227.77,227.84,1721.0,216.1002,216.1474,214.9864,215.0525,1721.0
2022-12-30 13:30:00,228.45,228.76,228.21,228.76,2115.0,215.6283,215.9209,215.4017,215.9209,2115.0
2022-12-30 14:00:00,228.63,228.76,228.42,228.49,1971.0,215.7982,215.9209,215.6,215.666,1971.0
2022-12-30 14:30:00,228.28,228.31,228.09,228.12,1441.0,215.4678,215.4961,215.2885,215.3168,1441.0
2022-12-30 15:00:00,228.37,229.1,228.21,228.81,2199.0,215.5528,216.2418,215.4017,215.9681,2199.0
2022-12-30 15:30:00,228.89,230.98,228.89,230.67,15469.0,216.0436,218.0163,216.0436,217.7237,15469.0
2023-01-03 09:30:00,229.68,230.16,228.46,229.63,9725.0,216.7892,217.2423,215.6377,216.7421,9725.0
2023-01-03 10:00:00,229.96,230.81,229.23,229.64,2855.0,217.0535,217.8558,216.3645,216.7515,2855.0
2023-01-03 10:30:00,229.31,230.3,229.31,230.3,2635.0,216.44,217.3744,216.44,217.3744,2635.0
2023-01-03 11:00:00,230.31,230.31,229.05,229.09,1451.0,217.3839,217.3839,216.1946,216.2324,1451.0
2023-01-03 11:30:00,228.98,228.98,227.86,228.51,3478.0,216.1285,216.1285,215.0714,215.6849,3478.0
2023-01-03 12:00:00,228.49,229.39,228.39,229.04,10378.0,215.666,216.5155,215.5716,216.1852,10378.0
2023-01-03 12:30:00,228.87,229.64,228.29,228.78,6192.0,216.0247,216.7515,215.4773,215.9398,6192.0
2023-01-03 13:00:00,228.58,229.03,228.2,229.03,5521.0,215.751,216.1757,215.3923,216.1757,5521.0
2023-01-03 13:30:00,229.04,229.09,228.58,229.07,2130.0,216.1852,216.2324,215.751,216.2135,2130.0
2023-01-03 14:00:00,229.23,229.23,227.49,227.68,3943.0,216.3645,216.3645,214.7222,214.9015,3943.0
2023-01-03 14:30:00,227.8,228.26,227.25,227.55,5076.0,215.0148,215.4489,214.4956,214.7788,5076.0
2023-01-03 15:00:00,228.04,228.21,227.51,227.56,3489.0,215.2413,215.4017,214.741,214.7882,3489.0
2023-01-03 15:30:00,227.71,228.72,227.68,228.23,17986.0,214.9298,215.8831,214.9015,215.4206,17986.0
2023-01-04 09:30:00,227.07,229.08,227.07,229.08,6736.0,214.3257,216.2229,214.3257,216.2229,6736.0
2023-01-04 10:00:00,229.59,229.89,226.95,227.66,22525.0,216.7043,216.9875,214.2125,214.8826,22525.0
2023-01-04 10:30:00,227.88,228.18,226.86,228.04,28733.0,215.0903,215.3734,214.1275,215.2413,28733.0
2023-01-04 11:00:00,228.06,228.22,227.2,227.29,15711.0,215.2602,215.4112,214.4484,214.5334,15711.0
2023-01-04 11:30:00,226.95,229.56,226.81,229.38,6633.0,214.2125,216.676,214.0803,216.5061,6633.0
2023-01-04 12:00:00,229.43,229.92,229.34,229.34,2732.0,216.5533,217.0158,216.4683,216.4683,2732.0
2023-01-04 12:30:00,229.24,229.24,228.81,229.02,4679.0,216.3739,216.3739,215.9681,216.1663,4679.0
2023-01-04 13:00:00,228.84,229.61,228.64,229.61,6653.0,215.9964,216.7232,215.8076,216.7232,6653.0
2023-01-04 13:30:00,229.74,229.74,228.41,228.41,4376.0,216.8459,216.8459,215.5905,215.5905,4376.0
2023-01-04 14:00:00,228.19,228.41,226.49,226.5,5313.0,215.3829,215.5905,213.7783,213.7877,5313.0
2023-01-04 14:30:00,226.39,226.65,225.68,226.44,6520.0,213.6839,213.9293,213.0137,213.7311,6520.0
2023-01-04 15:00:00,226.55,227.71,226.55,227.56,18343.0,213.8349,214.9298,213.8349,214.7882,18343.0
2023-01-04 15:30:00,227.44,228.24,226.62,228.12,97303.0,214.675,215.4301,213.901,215.3168,97303.0
2023-01-05 09:30:00,228.17,228.17,226.65,227.45,4213.0,215.364,215.364,213.9293,214.6844,4213.0
2023-01-05 10:00:00,227.41,228.82,227.26,227.55,14263.0,214.6466,215.9775,214.5051,214.7788,14263.0
2023-01-05 10:30:00,227.77,227.81,225.59,225.8,28004.0,214.9864,215.0242,212.9288,213.127,28004.0
2023-01-05 11:00:00,225.95,226.58,225.16,225.72,8941.0,213.2686,213.8632,212.5229,213.0515,8941.0
2023-01-05 11:30:00,225.7,226.01,224.77,225.51,22347.0,213.0326,213.3252,212.1548,212.8533,22347.0
2023-01-05 12:00:00,225.49,226.1,225.48,225.99,3000.0,212.8344,213.4102,212.825,213.3063,3000.0
2023-01-05 12:30:00,225.88,226.33,225.8,226.2,5219.0,213.2025,213.6273,213.127,213.5046,5219.0
2023-01-05 13:00:00,226.22,226.59,225.6,226.45,3536.0,213.5234,213.8727,212.9382,213.7405,3536.0
2023-01-05 13:30:00,226.45,227.21,226.34,226.59,4194.0,213.7405,214.4579,213.6367,213.8727,4194.0
2023-01-05 14:00:00,226.76,227.51,226.74,226.74,3500.0,214.0331,214.741,214.0143,214.0143,3500.0
2023-01-05 14:30:00,226.92,227.71,226.92,227.68,5587.0,214.1842,214.9298,214.1842,214.9015,5587.0
2023-01-05 15:00:00,227.38,227.41,226.96,227.31,6684.0,214.6183,214.6466,214.2219,214.5523,6684.0
2023-01-05 15:30:00,227.2,227.45,226.29,226.95,35404.0,214.4484,214.6844,213.5895,214.2125,35404.0
2023-01-06 09:30:00,229.87,231.73,229.87,231.73,8704.0,216.9686,218.7242,216.9686,218.7242,8704.0
2023-01-06 10:00:00,231.99,232.38,231.37,232.38,3761.0,218.9696,219.3377,218.3844,219.3377,3761.0
2023-01-06 10:30:00,232.06,232.51,231.65,232.39,4764.0,219.0357,219.4604,218.6487,219.3471,4764.0
2023-01-06 11:00:00,232.24,232.68,232.02,232.05,3900.0,219.2056,219.6209,218.9979,219.0262,3900.0
2023-01-06 11:30:00,232.05,232.52,231.71,232.13,4275.0,219.0262,219.4699,218.7053,219.1017,4275.0
2023-01-06 12:00:00,232.13,232.14,226.68,226.73,23109.0,219.1017,219.1112,213.9576,214.0048,23109.0
2023-01-06 12:30:00,226.73,228.76,226.5,228.22,17607.0,214.0048,215.9209,213.7877,215.4112,17607.0
2023-01-06 13:00:00,228.09,228.37,227.09,227.09,14058.0,215.2885,215.5528,214.3446,214.3446,14058.0
2023-01-06 13:30:00,227.09,228.09,226.59,228.08,7846.0,214.3446,215.2885,213.8727,215.279,7846.0
2023-01-06 14:00:00,228.05,229.13,227.87,229.13,31491.0,215.2507,216.2701,215.0808,216.2701,31491.0
2023-01-06 14:30:00,229.46,230.2,229.46,230.2,4826.0,216.5816,217.2801,216.5816,217.2801,4826.0
2023-01-06 15:00:00,230.42,230.76,229.6,229.82,10469.0,217.4877,217.8086,216.7137,216.9214,10469.0
2023-01-06 15:30:00,229.73,230.11,229.26,230.1,34425.0,216.8364,217.1951,216.3928,217.1857,34425.0
2023-01-09 09:30:00,229.5,229.5,225.79,226.34,11019.0,216.6193,216.6193,213.1176,213.6367,11019.0
2023-01-09 10:00:00,226.71,227.07,225.47,225.47,13411.0,213.9859,214.3257,212.8155,212.8155,13411.0
2023-01-09 10:30:00,225.34,227.82,225.34,227.31,9723.0,212.6928,215.0336,212.6928,214.5523,9723.0
2023-01-09 11:00:00,227.1,227.76,227.08,227.51,3744.0,214.354,214.977,214.3352,214.741,3744.0
2023-01-09 11:30:00,226.81,226.86,225.33,226.16,19255.0,214.0803,214.1275,212.6834,213.4668,19255.0
2023-01-09 12:00:00,225.98,226.15,224.57,224.57,5930.0,213.2969,213.4574,211.966,211.966,5930.0
2023-01-09 12:30:00,224.73,224.93,223.81,224.0,10137.0,212.1171,212.3058,211.2487,211.428,10137.0
2023-01-09 13:00:00,223.93,224.12,222.35,223.01,7965.0,211.362,211.5413,209.8706,210.4936,7965.0
2023-01-09 13:30:00,223.16,223.64,222.82,223.56,6880.0,210.6352,211.0882,210.3143,211.0127,6880.0
2023-01-09 14:00:00,223.57,223.67,222.23,222.47,7894.0,211.0222,211.1166,209.7574,209.9839,7894.0
2023-01-09 14:30:00,222.39,223.12,222.19,222.2,17956.0,209.9084,210.5974,209.7196,209.7291,17956.0
2023-01-09 15:00:00,222.42,222.42,220.67,221.74,27116.0,209.9367,209.9367,208.2849,209.2949,27116.0
2023-01-09 15:30:00,221.73,222.42,221.54,221.73,95015.0,209.2854,209.9367,209.1061,209.2854,95015.0
2023-01-10 09:30:00,222.61,223.54,220.17,220.96,40800.0,210.116,210.9939,207.813,208.5587,40800.0
2023-01-10 10:00:00,220.63,221.59,220.37,221.34,32742.0,208.2472,209.1533,208.0018,208.9173,32742.0
2023-01-10 10:30:00,221.25,225.09,221.02,225.0,30976.0,208.8324,212.4569,208.6153,212.3719,30976.0
2023-01-10 11:00:00,225.06,225.07,222.92,222.93,3755.0,212.4285,212.438,210.4086,210.4181,3755.0
2023-01-10 11:30:00,222.76,223.32,222.53,223.21,9185.0,210.2576,210.7862,210.0405,210.6824,9185.0
2023-01-10 12:00:00,222.89,224.0,222.89,223.79,12916.0,210.3803,211.428,210.3803,211.2298,12916.0
2023-01-10 12:30:00,223.95,224.12,223.6,223.99,4315.0,211.3808,211.5413,211.0505,211.4186,4315.0
2023-01-10 13:00:00,223.87,224.49,223.86,224.29,5470.0,211.3053,211.8905,211.2959,211.7018,5470.0
2023-01-10 13:30:00,224.51,225.54,224.51,225.53,6376.0,211.9094,212.8816,211.9094,212.8722,6376.0
2023-01-10 14:00:00,225.8,225.91,225.11,225.21,3230.0,213.127,213.2308,212.4757,212.5701,3230.0
2023-01-10 14:30:00,225.25,225.25,224.68,224.68,5077.0,212.6079,212.6079,212.0699,212.0699,5077.0
2023-01-10 15:00:00,224.81,224.82,223.85,224.12,8667.0,212.1926,212.202,211.2865,211.5413,8667.0
2023-01-10 15:30:00,224.12,224.58,223.44,224.04,60770.0,211.5413,211.9755,210.8995,211.4658,60770.0
2023-01-11 09:30:00,224.52,224.91,223.59,224.38,11246.0,211.9188,212.287,211.041,211.7867,11246.0
2023-01-11 10:00:00,224.49,225.58,223.66,224.01,9362.0,211.8905,212.9194,211.1071,211.4375,9362.0
2023-01-11 10:30:00,223.93,223.93,222.82,222.84,16948.0,211.362,211.362,210.3143,210.3331,16948.0
2023-01-11 11:00:00,223.08,223.56,222.67,223.05,8659.0,210.5597,211.0127,210.1727,210.5314,8659.0
2023-01-11 11:30:00,223.25,223.99,223.22,223.84,6584.0,210.7201,211.4186,210.6918,211.277,6584.0
2023-01-11 12:00:00,223.82,224.73,223.82,224.6,5043.0,211.2581,212.1171,211.2581,211.9944,5043.0
2023-01-11 12:30:00,224.74,226.3,224.74,226.29,17978.0,212.1265,213.5989,212.1265,213.5895,17978.0
2023-01-11 13:00:00,226.26,227.04,226.26,226.83,15387.0,213.5612,214.2974,213.5612,214.0992,15387.0
2023-01-11 13:30:00,226.93,227.31,225.93,225.93,11728.0,214.1936,214.5523,213.2497,213.2497,11728.0
2023-01-11 14:00:00,225.94,226.06,225.36,225.99,8633.0,213.2592,213.3724,212.7117,213.3063,8633.0
2023-01-11 14:30:00,225.9,226.9,225.9,226.71,6824.0,213.2214,214.1653,213.2214,213.9859,6824.0
2023-01-11 15:00:00,226.69,226.69,225.8,225.82,9023.0,213.9671,213.9671,213.127,213.1459,9023.0
2023-01-11 15:30:00,225.61,227.12,225.48,227.12,53487.0,212.9477,214.3729,212.825,214.3729,53487.0
2023-01-12 09:30:00,227.04,228.04,226.58,227.92,11563.0,214.2974,215.2413,213.8632,215.128,11563.0
2023-01-12 10:00:00,228.13,228.88,227.72,228.85,9410.0,215.3262,216.0341,214.9393,216.0058,9410.0
2023-01-12 10:30:00,229.01,229.01,227.7,228.61,7236.0,216.1568,216.1568,214.9204,215.7793,7236.0
2023-01-12 11:00:00,228.55,228.83,228.05,228.66,6763.0,215.7227,215.987,215.2507,215.8265,6763.0
2023-01-12 11:30:00,228.55,229.1,228.13,228.69,12361.0,215.7227,216.2418,215.3262,215.8548,12361.0
2023-01-12 12:00:00,228.83,229.75,228.66,229.59,8347.0,215.987,216.8553,215.8265,216.7043,8347.0
2023-01-12 12:30:00,229.69,230.05,228.83,229.75,13304.0,216.7987,217.1385,215.987,216.8553,13304.0
2023-01-12 13:00:00,229.99,230.27,229.3,229.31,5583.0,217.0818,217.3461,216.4306,216.44,5583.0
2023-01-12 13:30:00,229.29,229.8,229.29,229.71,3714.0,216.4211,216.9025,216.4211,216.8176,3714.0
2023-01-12 14:00:00,229.91,230.03,229.6,229.74,6385.0,217.0063,217.1196,216.7137,216.8459,6385.0
2023-01-12 14:30:00,229.64,230.01,228.86,229.09,11050.0,216.7515,217.1007,216.0153,216.2324,11050.0
2023-01-12 15:00:00,229.23,229.43,228.69,228.71,6180.0,216.3645,216.5533,215.8548,215.8737,6180.0
2023-01-12 15:30:00,228.81,229.22,228.46,228.46,32126.0,215.9681,216.3551,215.6377,215.6377,32126.0
2023-01-13 09:30:00,223.89,225.7,222.63,223.76,10362.0,211.3242,213.0326,210.1349,211.2015,10362.0
2023-01-13 10:00:00,223.65,225.18,223.64,224.44,13807.0,211.0977,212.5418,211.0882,211.8433,13807.0
2023-01-13 10:30:00,224.41,224.46,222.31,222.44,17672.0,211.815,211.8622,209.8329,209.9556,17672.0
2023-01-13 11:00:00,222.25,222.52,221.64,222.49,7240.0,209.7763,210.0311,209.2005,210.0028,7240.0
2023-01-13 11:30:00,222.39,222.39,220.29,220.86,10935.0,209.9084,209.9084,207.9263,208.4643,10935.0
2023-01-13 12:00:00,220.91,221.83,220.79,221.38,3403.0,208.5115,209.3798,208.3982,208.9551,3403.0
2023-01-13 12:30:00,221.23,221.78,221.12,221.34,5170.0,208.8135,209.3326,208.7097,208.9173,5170.0
2023-01-13 13:00:00,221.44,221.47,220.88,220.88,4039.0,209.0117,209.04,208.4831,208.4831,4039.0
2023-01-13 13:30:00,220.89,222.1,220.88,221.92,4120.0,208.4926,209.6347,208.4831,209.4648,4120.0
2023-01-13 14:00:00,221.91,222.53,221.77,221.92,5253.0,209.4553,210.0405,209.3232,209.4648,5253.0
2023-01-13 14:30:00,221.93,222.07,221.49,221.8,6521.0,209.4742,209.6064,209.0589,209.3515,6521.0
2023-01-13 15:00:00,222.09,222.77,221.91,222.57,18826.0,209.6252,210.2671,209.4553,210.0783,18826.0
2023-01-13 15:30:00,222.55,223.18,221.91,223.11,68186.0,210.0594,210.6541,209.4553,210.588,68186.0
2023-01-17 09:30:00,223.94,226.18,223.5,225.29,18224.0,211.3714,213.4857,210.9561,212.6456,18224.0
2023-01-17 10:00:00,225.12,225.25,223.71,224.1,5685.0,212.4852,212.6079,211.1543,211.5224,5685.0
2023-01-17 10:30:00,224.28,224.47,222.15,222.15,19620.0,211.6923,211.8717,209.6819,209.6819,19620.0
2023-01-17 11:00:00,221.99,221.99,220.91,220.91,7074.0,209.5308,209.5308,208.5115,208.5115,7074.0
2023-01-17 11:30:00,220.72,220.72,219.29,219.56,8194.0,208.3321,208.3321,206.9824,207.2372,8194.0
2023-01-17 12:00:00,219.65,220.84,219.65,220.61,2115.0,207.3222,208.4454,207.3222,208.2283,2115.0
2023-01-17 12:30:00,220.72,222.0,220.67,221.66,4300.0,208.3321,209.5403,208.2849,209.2194,4300.0
2023-01-17 13:00:00,221.91,222.36,221.58,222.36,5386.0,209.4553,209.8801,209.1439,209.8801,5386.0
2023-01-17 13:30:00,222.08,222.57,221.65,221.65,2179.0,209.6158,210.0783,209.2099,209.2099,2179.0
2023-01-17 14:00:00,221.89,222.11,221.75,221.91,2024.0,209.4365,209.6441,209.3043,209.4553,2024.0
2023-01-17 14:30:00,221.81,222.37,221.62,221.79,5332.0,209.3609,209.8895,209.1816,209.3421,5332.0
2023-01-17 15:00:00,221.66,221.66,221.09,221.4,6426.0,209.2194,209.2194,208.6814,208.974,6426.0
2023-01-17 15:30:00,221.35,221.74,220.58,221.57,36310.0,208.9268,209.2949,208.2,209.1344,36310.0
2023-01-18 09:30:00,221.61,221.73,219.61,220.08,27169.0,209.1722,209.2854,207.2844,207.728,27169.0
2023-01-18 10:00:00,220.4,221.22,219.99,220.75,9308.0,208.0301,208.8041,207.6431,208.3604,9308.0
2023-01-18 10:30:00,220.91,221.54,220.35,220.98,10658.0,208.5115,209.1061,207.9829,208.5775,10658.0
2023-01-18 11:00:00,220.63,220.92,219.0,219.78,6917.0,208.2472,208.5209,206.7087,207.4449,6917.0
2023-01-18 11:30:00,219.25,219.47,218.66,218.93,3300.0,206.9446,207.1523,206.3877,206.6426,3300.0
2023-01-18 12:00:00,219.15,219.66,219.02,219.32,2015.0,206.8502,207.3316,206.7275,207.0107,2015.0
2023-01-18 12:30:00,219.04,219.11,218.1,218.23,3735.0,206.7464,206.8125,205.8592,205.9819,3735.0
2023-01-18 13:00:00,218.34,218.77,218.09,218.77,3966.0,206.0857,206.4916,205.8497,206.4916,3966.0
2023-01-18 13:30:00,219.03,220.18,219.02,219.49,6620.0,206.737,207.8224,206.7275,207.1712,6620.0
2023-01-18 14:00:00,219.67,220.04,219.22,219.58,4753.0,207.3411,207.6903,206.9163,207.2561,4753.0
2023-01-18 14:30:00,219.75,220.11,219.52,219.56,5952.0,207.4166,207.7564,207.1995,207.2372,5952.0
2023-01-18 15:00:00,219.44,220.26,219.36,220.23,8225.0,207.124,207.8979,207.0485,207.8696,8225.0
2023-01-18 15:30:00,220.19,220.45,218.7,219.34,30821.0,207.8319,208.0773,206.4255,207.0296,30821.0
2023-01-19 09:30:00,219.05,220.35,217.81,218.74,10330.0,206.7559,207.9829,205.5854,206.4633,10330.0
2023-01-19 10:00:00,218.84,219.01,217.34,217.54,7705.0,206.5576,206.7181,205.1418,205.3306,7705.0
2023-01-19 10:30:00,217.53,217.77,216.65,217.66,5659.0,205.3212,205.5477,204.4906,205.4439,5659.0
2023-01-19 11:00:00,217.58,217.73,216.77,217.08,4578.0,205.3684,205.5099,204.6038,204.8964,4578.0
2023-01-19 11:30:00,217.19,217.35,216.82,216.98,4917.0,205.0002,205.1513,204.651,204.802,4917.0
2023-01-19 12:00:00,217.22,217.85,216.84,217.84,9506.0,205.0286,205.6232,204.6699,205.6138,9506.0
2023-01-19 12:30:00,217.56,217.57,216.99,217.52,2574.0,205.3495,205.3589,204.8115,205.3117,2574.0
2023-01-19 13:00:00,217.56,218.12,217.44,217.88,3012.0,205.3495,205.878,205.2362,205.6515,3012.0
2023-01-19 13:30:00,218.13,218.44,217.62,217.92,7214.0,205.8875,206.1801,205.4061,205.6893,7214.0
2023-01-19 14:00:00,217.76,218.47,217.59,218.41,5007.0,205.5383,206.2084,205.3778,206.1518,5007.0
2023-01-19 14:30:00,218.41,218.64,218.21,218.42,7585.0,206.1518,206.3689,205.963,206.1612,7585.0
2023-01-19 15:00:00,218.2,218.24,217.81,218.02,4570.0,205.9536,205.9913,205.5854,205.7837,4570.0
2023-01-19 15:30:00,217.99,219.02,217.66,217.77,45927.0,205.7553,206.7275,205.4439,205.5477,45927.0
2023-01-20 09:30:00,218.64,218.64,216.65,217.25,20379.0,206.3689,206.3689,204.4906,205.0569,20379.0
2023-01-20 10:00:00,217.28,218.28,216.43,218.28,9239.0,205.0852,206.0291,204.2829,206.0291,9239.0
2023-01-20 10:30:00,218.29,218.4,217.54,218.26,6963.0,206.0385,206.1423,205.3306,206.0102,6963.0
2023-01-20 11:00:00,217.91,218.5,217.68,218.46,7836.0,205.6798,206.2367,205.4627,206.199,7836.0
2023-01-20 11:30:00,218.13,219.24,218.06,218.98,12178.0,205.8875,206.9352,205.8214,206.6898,12178.0
2023-01-20 12:00:00,219.12,219.49,218.78,219.26,4872.0,206.8219,207.1712,206.501,206.9541,4872.0
2023-01-20 12:30:00,219.28,219.75,218.97,219.52,4243.0,206.9729,207.4166,206.6803,207.1995,4243.0
2023-01-20 13:00:00,219.68,219.89,219.24,219.53,3903.0,207.3505,207.5487,206.9352,207.2089,3903.0
2023-01-20 13:30:00,219.66,220.2,219.52,219.73,8305.0,207.3316,207.8413,207.1995,207.3977,8305.0
2023-01-20 14:00:00,219.78,219.85,218.68,218.83,9022.0,207.4449,207.511,206.4066,206.5482,9022.0
2023-01-20 14:30:00,218.73,218.95,218.41,218.59,14213.0,206.4538,206.6615,206.1518,206.3217,14213.0
2023-01-20 15:00:00,218.74,219.14,218.44,218.45,10420.0,206.4633,206.8408,206.1801,206.1895,10420.0
2023-01-20 15:30:00,218.37,218.41,217.45,218.1,57729.0,206.114,206.1518,205.2457,205.8592,57729.0
2023-01-23 09:30:00,219.17,219.49,218.37,219.15,6239.0,206.8691,207.1712,206.114,206.8502,6239.0
2023-01-23 10:00:00,219.04,219.69,218.42,219.55,6514.0,206.7464,207.3599,206.1612,207.2278,6514.0
2023-01-23 10:30:00,219.83,220.2,219.52,219.8,5933.0,207.4921,207.8413,207.1995,207.4638,5933.0
2023-01-23 11:00:00,219.9,221.0,219.57,220.33,7608.0,207.5581,208.5964,207.2467,207.964,7608.0
2023-01-23 11:30:00,220.59,220.96,219.47,219.95,16771.0,208.2094,208.5587,207.1523,207.6053,16771.0
2023-01-23 12:00:00,219.89,220.0,218.61,218.75,8305.0,207.5487,207.6525,206.3405,206.4727,8305.0
2023-01-23 12:30:00,218.55,219.12,218.44,218.61,14980.0,206.2839,206.8219,206.1801,206.3405,14980.0
2023-01-23 13:00:00,218.51,218.8,218.19,218.19,8328.0,206.2462,206.5199,205.9441,205.9441,8328.0
2023-01-23 13:30:00,218.2,220.14,217.99,219.61,11981.0,205.9536,207.7847,205.7553,207.2844,11981.0
2023-01-23 14:00:00,219.6,219.6,218.11,218.37,12808.0,207.275,207.275,205.8686,206.114,12808.0
2023-01-23 14:30:00,218.45,218.65,217.91,218.46,10302.0,206.1895,206.3783,205.6798,206.199,10302.0
2023-01-23 15:00:00,218.32,218.89,218.23,218.52,10772.0,206.0668,206.6048,205.9819,206.2556,10772.0
2023-01-23 15:30:00,218.5,218.67,217.79,217.83,87200.0,206.2367,206.3972,205.5666,205.6043,87200.0
2023-01-24 09:30:00,217.51,219.07,213.82,216.37,16256.0,205.3023,206.7747,201.8194,204.2263,16256.0
2023-01-24 10:00:00,216.45,217.47,214.88,217.18,10437.0,204.3018,205.2645,202.8199,204.9908,10437.0
2023-01-24 10:30:00,216.97,218.2,216.97,218.2,9957.0,204.7926,205.9536,204.7926,205.9536,9957.0
2023-01-24 11:00:00,218.12,219.06,217.44,218.92,39811.0,205.878,206.7653,205.2362,206.6331,39811.0
2023-01-24 11:30:00,218.74,219.03,217.98,218.41,10711.0,206.4633,206.737,205.7459,206.1518,10711.0
2023-01-24 12:00:00,218.3,218.53,217.45,218.37,9916.0,206.0479,206.265,205.2457,206.114,9916.0
2023-01-24 12:30:00,218.69,219.04,218.33,218.5,7518.0,206.4161,206.7464,206.0763,206.2367,7518.0
2023-01-24 13:00:00,218.53,219.32,218.27,219.02,13917.0,206.265,207.0107,206.0196,206.7275,13917.0
2023-01-24 13:30:00,219.14,219.47,218.86,219.12,12157.0,206.8408,207.1523,206.5765,206.8219,12157.0
2023-01-24 14:00:00,219.24,219.24,218.74,218.99,8869.0,206.9352,206.9352,206.4633,206.6992,8869.0
2023-01-24 14:30:00,218.99,219.99,218.71,219.84,20724.0,206.6992,207.6431,206.4349,207.5015,20724.0
2023-01-24 15:00:00,219.87,220.11,219.63,220.08,9380.0,207.5298,207.7564,207.3033,207.728,9380.0
2023-01-24 15:30:00,219.93,220.34,219.04,220.15,36677.0,207.5865,207.9735,206.7464,207.7941,36677.0
2023-01-25 09:30:00,219.3,219.3,211.74,213.24,67972.0,206.9918,206.9918,199.8561,201.2719,67972.0
2023-01-25 10:00:00,213.54,215.75,212.76,213.53,43551.0,201.5551,203.6411,200.8189,201.5457,43551.0
2023-01-25 10:30:00,213.78,214.86,213.77,214.52,8275.0,201.7816,202.801,201.7722,202.4801,8275.0
2023-01-25 11:00:00,214.28,216.06,214.27,216.06,14770.0,202.2536,203.9337,202.2441,203.9337,14770.0
2023-01-25 11:30:00,215.63,216.69,215.45,216.69,3128.0,203.5278,204.5283,203.3579,204.5283,3128.0
2023-01-25 12:00:00,216.88,217.76,216.6,217.56,9383.0,204.7076,205.5383,204.4434,205.3495,9383.0
2023-01-25 12:30:00,217.4,218.2,217.33,217.53,5072.0,205.1985,205.9536,205.1324,205.3212,5072.0
2023-01-25 13:00:00,217.37,217.88,217.17,217.45,4209.0,205.1701,205.6515,204.9814,205.2457,4209.0
2023-01-25 13:30:00,217.33,217.42,216.98,217.15,4143.0,205.1324,205.2173,204.802,204.9625,4143.0
2023-01-25 14:00:00,217.08,217.51,216.36,216.6,7704.0,204.8964,205.3023,204.2168,204.4434,7704.0
2023-01-25 14:30:00,216.66,217.21,215.79,215.79,12874.0,204.5,205.0191,203.6788,203.6788,12874.0
2023-01-25 15:00:00,215.71,215.89,215.14,215.41,15079.0,203.6033,203.7732,203.0653,203.3201,15079.0
2023-01-25 15:30:00,215.33,216.88,215.18,216.78,43273.0,203.2446,204.7076,203.1031,204.6133,43273.0
2023-01-26 09:30:00,217.7,218.52,216.64,217.8,13015.0,205.4816,206.2556,204.4811,205.576,13015.0
2023-01-26 10:00:00,217.69,219.61,217.0,219.08,5146.0,205.4722,207.2844,204.8209,206.7842,5146.0
2023-01-26 10:30:00,218.66,219.07,217.33,217.9,9167.0,206.3877,206.7747,205.1324,205.6704,9167.0
2023-01-26 11:00:00,217.84,219.02,217.84,218.9,3506.0,205.6138,206.7275,205.6138,206.6143,3506.0
2023-01-26 11:30:00,218.92,220.3,218.82,220.08,16451.0,206.6331,207.9357,206.5388,207.728,16451.0
2023-01-26 12:00:00,220.06,220.32,219.88,220.14,5886.0,207.7092,207.9546,207.5393,207.7847,5886.0
2023-01-26 12:30:00,220.02,220.46,219.78,220.37,8276.0,207.6714,208.0867,207.4449,208.0018,8276.0
2023-01-26 13:00:00,220.5,220.74,219.9,219.96,5346.0,208.1245,208.351,207.5581,207.6148,5346.0
2023-01-26 13:30:00,219.85,220.35,219.84,220.13,6884.0,207.511,207.9829,207.5015,207.7752,6884.0
2023-01-26 14:00:00,219.97,220.05,218.88,218.89,4334.0,207.6242,207.6997,206.5954,206.6048,4334.0
2023-01-26 14:30:00,218.94,219.41,218.81,219.03,6215.0,206.652,207.0956,206.5293,206.737,6215.0
2023-01-26 15:00:00,219.09,219.27,217.98,218.06,19178.0,206.7936,206.9635,205.7459,205.8214,19178.0
2023-01-26 15:30:00,217.98,217.98,216.4,217.54,84740.0,205.7459,205.7459,204.2546,205.3306,84740.0
2023-01-27 09:30:00,218.49,219.86,216.54,219.43,21572.0,206.2273,207.5204,204.3867,207.1145,21572.0
2023-01-27 10:00:00,219.08,220.44,218.49,218.52,7632.0,206.7842,208.0678,206.2273,206.2556,7632.0
2023-01-27 10:30:00,218.7,218.8,217.94,218.78,5112.0,206.4255,206.5199,205.7082,206.501,5112.0
2023-01-27 11:00:00,219.01,219.02,218.54,218.97,5038.0,206.7181,206.7275,206.2745,206.6803,5038.0
2023-01-27 11:30:00,218.83,219.63,218.83,219.51,3402.0,206.5482,207.3033,206.5482,207.19,3402.0
2023-01-27 12:00:00,219.26,219.28,218.0,218.09,6331.0,206.9541,206.9729,205.7648,205.8497,6331.0
2023-01-27 12:30:00,218.11,218.43,217.92,218.21,2971.0,205.8686,206.1706,205.6893,205.963,2971.0
2023-01-27 13:00:00,218.06,218.29,217.77,217.91,3826.0,205.8214,206.0385,205.5477,205.6798,3826.0
2023-01-27 13:30:00,217.87,218.26,217.45,217.69,3951.0,205.6421,206.0102,205.2457,205.4722,3951.0
2023-01-27 14:00:00,217.87,218.54,217.75,218.54,6419.0,205.6421,206.2745,205.5288,206.2745,6419.0
2023-01-27 14:30:00,218.8,219.25,218.65,219.25,7731.0,206.5199,206.9446,206.3783,206.9446,7731.0
2023-01-27 15:00:00,219.27,219.37,217.97,218.08,8139.0,206.9635,207.0579,205.7365,205.8403,8139.0
2023-01-27 15:30:00,218.21,218.77,218.17,218.21,29536.0,205.963,206.4916,205.9252,205.963,29536.0
2023-01-30 09:30:00,219.37,220.46,218.81,219.31,8603.0,207.0579,208.0867,206.5293,207.0013,8603.0
2023-01-30 10:00:00,219.6,220.16,219.14,219.65,9096.0,207.275,207.8036,206.8408,207.3222,9096.0
2023-01-30 10:30:00,219.65,219.74,217.39,217.4,8579.0,207.3222,207.4071,205.189,205.1985,8579.0
2023-01-30 11:00:00,217.26,217.78,216.69,216.75,8068.0,205.0663,205.5571,204.5283,204.5849,8068.0
2023-01-30 11:30:00,216.95,216.95,216.25,216.74,6084.0,204.7737,204.7737,204.113,204.5755,6084.0
2023-01-30 12:00:00,216.77,217.29,216.53,216.9,4477.0,204.6038,205.0946,204.3773,204.7265,4477.0
2023-01-30 12:30:00,216.89,217.16,216.51,216.71,2525.0,204.7171,204.9719,204.3584,204.5472,2525.0
2023-01-30 13:00:00,216.61,217.14,215.92,217.03,4302.0,204.4528,204.9531,203.8015,204.8492,4302.0
2023-01-30 13:30:00,216.74,217.11,216.49,216.83,5335.0,204.5755,204.9247,204.3395,204.6604,5335.0
2023-01-30 14:00:00,216.83,217.09,216.61,216.7,5601.0,204.6604,204.9059,204.4528,204.5377,5601.0
2023-01-30 14:30:00,216.73,217.29,216.17,216.17,11959.0,204.5661,205.0946,204.0375,204.0375,11959.0
2023-01-30 15:00:00,216.21,216.28,215.77,216.09,10202.0,204.0752,204.1413,203.6599,203.962,10202.0
2023-01-30 15:30:00,216.11,216.81,215.88,216.62,42606.0,203.9809,204.6416,203.7638,204.4622,42606.0
2023-01-31 09:30:00,217.31,218.19,216.69,216.89,7126.0,205.1135,205.9441,204.5283,204.7171,7126.0
2023-01-31 10:00:00,216.91,217.88,216.6,216.97,3271.0,204.736,205.6515,204.4434,204.7926,3271.0
2023-01-31 10:30:00,217.57,217.85,216.88,217.64,2806.0,205.3589,205.6232,204.7076,205.425,2806.0
2023-01-31 11:00:00,218.08,218.08,217.41,217.62,4072.0,205.8403,205.8403,205.2079,205.4061,4072.0
2023-01-31 11:30:00,217.37,218.82,217.37,218.82,3556.0,205.1701,206.5388,205.1701,206.5388,3556.0
2023-01-31 12:00:00,218.79,218.79,218.1,218.1,2226.0,206.5104,206.5104,205.8592,205.8592,2226.0
2023-01-31 12:30:00,218.21,218.75,218.17,218.25,3530.0,205.963,206.4727,205.9252,206.0008,3530.0
2023-01-31 13:00:00,218.14,218.17,217.87,217.94,4430.0,205.8969,205.9252,205.6421,205.7082,4430.0
2023-01-31 13:30:00,218.03,218.31,217.94,218.11,4810.0,205.7931,206.0574,205.7082,205.8686,4810.0
2023-01-31 14:00:00,218.2,218.49,217.75,218.0,5294.0,205.9536,206.2273,205.5288,205.7648,5294.0
2023-01-31 14:30:00,218.18,218.56,217.88,218.22,3599.0,205.9347,206.2934,205.6515,205.9724,3599.0
2023-01-31 15:00:00,218.4,218.89,218.34,218.72,5162.0,206.1423,206.6048,206.0857,206.4444,5162.0
2023-01-31 15:30:00,218.73,220.79,218.73,220.42,45413.0,206.4538,208.3982,206.4538,208.049,45413.0
2023-02-01 09:30:00,219.44,219.82,218.0,218.56,9685.0,207.124,207.4826,205.7648,206.2934,9685.0
2023-02-01 10:00:00,218.32,218.32,217.25,217.9,6348.0,206.0668,206.0668,205.0569,205.6704,6348.0
2023-02-01 10:30:00,218.16,218.43,217.71,218.34,14114.0,205.9158,206.1706,205.4911,206.0857,14114.0
2023-02-01 11:00:00,217.98,219.2,217.96,219.2,9100.0,205.7459,206.8974,205.727,206.8974,9100.0
2023-02-01 11:30:00,219.17,219.3,218.46,218.68,5113.0,206.8691,206.9918,206.199,206.4066,5113.0
2023-02-01 12:00:00,218.55,218.88,218.19,218.53,6067.0,206.2839,206.5954,205.9441,206.265,6067.0
2023-02-01 12:30:00,218.58,218.71,218.18,218.19,4371.0,206.3122,206.4349,205.9347,205.9441,4371.0
2023-02-01 13:00:00,218.16,218.22,217.69,217.74,6107.0,205.9158,205.9724,205.4722,205.5194,6107.0
2023-02-01 13:30:00,217.85,218.88,217.85,218.88,4702.0,205.6232,206.5954,205.6232,206.5954,4702.0
2023-02-01 14:00:00,218.65,219.04,217.52,217.88,5314.0,206.3783,206.7464,205.3117,205.6515,5314.0
2023-02-01 14:30:00,217.93,219.13,217.59,218.54,7359.0,205.6987,206.8314,205.3778,206.2745,7359.0
2023-02-01 15:00:00,218.59,219.53,218.59,219.21,15527.0,206.3217,207.2089,206.3217,206.9069,15527.0
2023-02-01 15:30:00,219.22,220.34,217.7,218.37,46947.0,206.9163,207.9735,205.4816,206.114,46947.0
2023-02-02 09:30:00,217.08,218.93,214.48,215.35,16753.0,204.8964,206.6426,202.4423,203.2635,16753.0
2023-02-02 10:00:00,215.66,217.48,215.4,217.18,18793.0,203.5561,205.274,203.3107,204.9908,18793.0
2023-02-02 10:30:00,217.19,217.63,216.72,217.57,15149.0,205.0002,205.4155,204.5566,205.3589,15149.0
2023-02-02 11:00:00,217.45,218.22,217.12,218.0,9119.0,205.2457,205.9724,204.9342,205.7648,9119.0
2023-02-02 11:30:00,218.18,218.49,217.89,217.89,9462.0,205.9347,206.2273,205.661,205.661,9462.0
2023-02-02 12:00:00,217.77,217.81,217.1,217.45,12126.0,205.5477,205.5854,204.9153,205.2457,12126.0
2023-02-02 12:30:00,217.38,218.1,217.33,217.77,6446.0,205.1796,205.8592,205.1324,205.5477,6446.0
2023-02-02 13:00:00,217.81,218.54,217.69,218.52,4235.0,205.5854,206.2745,205.4722,206.2556,4235.0
2023-02-02 13:30:00,218.5,219.25,218.4,218.99,7299.0,206.2367,206.9446,206.1423,206.6992,7299.0
2023-02-02 14:00:00,219.13,219.32,218.45,218.72,11276.0,206.8314,207.0107,206.1895,206.4444,11276.0
2023-02-02 14:30:00,218.8,219.37,218.65,218.88,10535.0,206.5199,207.0579,206.3783,206.5954,10535.0
2023-02-02 15:00:00,218.86,219.41,218.71,219.27,14371.0,206.5765,207.0956,206.4349,206.9635,14371.0
2023-02-02 15:30:00,219.32,219.58,217.58,217.74,81072.0,207.0107,207.2561,205.3684,205.5194,81072.0
2023-02-03 09:30:00,218.35,219.05,217.03,217.15,7238.0,206.0951,206.7559,204.8492,204.9625,7238.0
2023-02-03 10:00:00,216.79,217.63,216.05,217.11,11083.0,204.6227,205.4155,203.9242,204.9247,11083.0
2023-02-03 10:30:00,217.15,217.55,216.75,217.31,10646.0,204.9625,205.34,204.5849,205.1135,10646.0
2023-02-03 11:00:00,217.57,217.58,216.85,216.89,6286.0,205.3589,205.3684,204.6793,204.7171,6286.0
2023-02-03 11:30:00,216.78,216.81,215.65,215.66,9995.0,204.6133,204.6416,203.5467,203.5561,9995.0
2023-02-03 12:00:00,215.74,216.25,215.74,216.07,7392.0,203.6316,204.113,203.6316,203.9431,7392.0
2023-02-03 12:30:00,216.04,216.43,215.75,215.8,10865.0,203.9148,204.2829,203.6411,203.6883,10865.0
2023-02-03 13:00:00,215.76,215.76,215.24,215.56,17287.0,203.6505,203.6505,203.1597,203.4617,17287.0
2023-02-03 13:30:00,215.56,217.09,215.38,216.84,20576.0,203.4617,204.9059,203.2918,204.6699,20576.0
2023-02-03 14:00:00,216.96,217.22,216.8,216.91,6120.0,204.7832,205.0286,204.6321,204.736,6120.0
2023-02-03 14:30:00,217.05,217.55,216.9,217.31,6447.0,204.8681,205.34,204.7265,205.1135,6447.0
2023-02-03 15:00:00,217.13,217.19,216.59,216.69,15850.0,204.9436,205.0002,204.4339,204.5283,15850.0
2023-02-03 15:30:00,216.71,216.99,216.37,216.97,44971.0,204.5472,204.8115,204.2263,204.7926,44971.0
2023-02-06 09:30:00,217.54,221.93,217.54,221.24,26445.0,205.3306,209.4742,205.3306,208.8229,26445.0
2023-02-06 10:00:00,221.07,221.07,218.9,220.01,11880.0,208.6625,208.6625,206.6143,207.662,11880.0
2023-02-06 10:30:00,219.98,220.82,219.71,219.77,21598.0,207.6337,208.4265,207.3788,207.4354,21598.0
2023-02-06 11:00:00,219.94,221.0,219.87,220.57,26749.0,207.5959,208.5964,207.5298,208.1905,26749.0
2023-02-06 11:30:00,220.47,221.19,220.27,220.86,24277.0,208.0962,208.7757,207.9074,208.4643,24277.0
2023-02-06 12:00:00,221.0,221.0,219.99,220.36,7123.0,208.5964,208.5964,207.6431,207.9923,7123.0
2023-02-06 12:30:00,220.36,221.02,220.36,220.66,6285.0,207.9923,208.6153,207.9923,208.2755,6285.0
2023-02-06 13:00:00,220.64,222.17,220.64,222.17,18167.0,208.2566,209.7007,208.2566,209.7007,18167.0
2023-02-06 13:30:00,222.09,222.22,221.55,221.83,14759.0,209.6252,209.7479,209.1155,209.3798,14759.0
2023-02-06 14:00:00,221.76,221.76,219.88,220.16,8739.0,209.3138,209.3138,207.5393,207.8036,8739.0
2023-02-06 14:30:00,220.26,220.77,220.16,220.55,11034.0,207.8979,208.3793,207.8036,208.1717,11034.0
2023-02-06 15:00:00,220.49,220.79,220.08,220.56,9779.0,208.115,208.3982,207.728,208.1811,9779.0
2023-02-06 15:30:00,220.53,222.11,220.35,221.93,50206.0,208.1528,209.6441,207.9829,209.4742,50206.0
2023-02-07 09:30:00,221.63,221.63,218.89,219.58,8148.0,209.1911,209.1911,206.6048,207.2561,8148.0
2023-02-07 10:00:00,219.62,220.81,219.5,220.45,13545.0,207.2939,208.4171,207.1806,208.0773,13545.0
2023-02-07 10:30:00,220.61,220.99,220.15,220.15,8019.0,208.2283,208.587,207.7941,207.7941,8019.0
2023-02-07 11:00:00,220.22,220.81,220.22,220.78,6543.0,207.8602,208.4171,207.8602,208.3888,6543.0
2023-02-07 11:30:00,220.74,221.44,220.73,221.21,6798.0,208.351,209.0117,208.3416,208.7946,6798.0
2023-02-07 12:00:00,221.31,222.9,221.31,222.88,7595.0,208.889,210.3898,208.889,210.3709,7595.0
2023-02-07 12:30:00,222.9,225.28,222.71,224.77,32915.0,210.3898,212.6362,210.2104,212.1548,32915.0
2023-02-07 13:00:00,224.8,225.34,223.84,223.84,11504.0,212.1831,212.6928,211.277,211.277,11504.0
2023-02-07 13:30:00,223.68,224.05,223.25,224.02,12389.0,211.126,211.4752,210.7201,211.4469,12389.0
2023-02-07 14:00:00,224.07,225.11,224.07,225.04,15607.0,211.4941,212.4757,211.4941,212.4097,15607.0
2023-02-07 14:30:00,224.96,225.74,224.52,225.3,33923.0,212.3342,213.0704,211.9188,212.6551,33923.0
2023-02-07 15:00:00,225.44,225.54,224.37,225.3,10169.0,212.7872,212.8816,211.7773,212.6551,10169.0
2023-02-07 15:30:00,225.33,226.25,224.77,225.31,52098.0,212.6834,213.5518,212.1548,212.6645,52098.0
2023-02-08 09:30:00,223.5,224.64,223.16,224.05,10220.0,210.9561,212.0321,210.6352,211.4752,10220.0
2023-02-08 10:00:00,224.06,225.89,223.07,225.89,14101.0,211.4847,213.212,210.5502,213.212,14101.0
2023-02-08 10:30:00,226.18,226.49,224.9,225.74,16741.0,213.4857,213.7783,212.2775,213.0704,16741.0
2023-02-08 11:00:00,225.69,226.04,225.55,225.95,5704.0,213.0232,213.3535,212.891,213.2686,5704.0
2023-02-08 11:30:00,225.67,225.92,225.34,225.87,6093.0,213.0043,213.2403,212.6928,213.1931,6093.0
2023-02-08 12:00:00,225.88,226.21,225.09,225.48,3737.0,213.2025,213.514,212.4569,212.825,3737.0
2023-02-08 12:30:00,225.51,225.6,224.84,224.98,9033.0,212.8533,212.9382,212.2209,212.353,9033.0
2023-02-08 13:00:00,225.0,225.24,224.81,225.09,15371.0,212.3719,212.5984,212.1926,212.4569,15371.0
2023-02-08 13:30:00,225.09,225.27,224.7,225.05,10845.0,212.4569,212.6268,212.0887,212.4191,10845.0
2023-02-08 14:00:00,224.95,225.15,224.69,224.88,7508.0,212.3247,212.5135,212.0793,212.2586,7508.0
2023-02-08 14:30:00,224.96,225.06,224.27,224.7,9955.0,212.3342,212.4285,211.6829,212.0887,9955.0
2023-02-08 15:00:00,224.67,225.21,224.07,225.01,15095.0,212.0604,212.5701,211.4941,212.3813,15095.0
2023-02-08 15:30:00,225.0,226.15,224.89,225.96,38322.0,212.3719,213.4574,212.2681,213.278,38322.0
2023-02-09 09:30:00,221.0,223.08,211.94,219.02,96465.0,208.5964,210.5597,200.0449,206.7275,96465.0
2023-02-09 10:00:00,218.26,218.84,214.4,218.84,53408.0,206.0102,206.5576,202.3668,206.5576,53408.0
2023-02-09 10:30:00,218.58,219.74,217.5,218.46,32523.0,206.3122,207.4071,205.2928,206.199,32523.0
2023-02-09 11:00:00,218.62,218.66,216.96,217.44,20462.0,206.35,206.3877,204.7832,205.2362,20462.0
2023-02-09 11:30:00,217.8,218.16,217.14,217.36,23968.0,205.576,205.9158,204.9531,205.1607,23968.0
2023-02-09 12:00:00,217.47,219.63,217.46,219.31,27426.0,205.2645,207.3033,205.2551,207.0013,27426.0
2023-02-09 12:30:00,219.37,219.95,218.76,219.29,24283.0,207.0579,207.6053,206.4821,206.9824,24283.0
2023-02-09 13:00:00,219.29,219.61,218.26,218.29,31965.0,206.9824,207.2844,206.0102,206.0385,31965.0
2023-02-09 13:30:00,218.29,220.59,218.17,220.44,26044.0,206.0385,208.2094,205.9252,208.0678,26044.0
2023-02-09 14:00:00,220.81,221.18,219.76,221.11,28473.0,208.4171,208.7663,207.426,208.7002,28473.0
2023-02-09 14:30:00,221.16,221.38,219.49,219.71,36931.0,208.7474,208.9551,207.1712,207.3788,36931.0
2023-02-09 15:00:00,219.85,220.13,218.62,220.09,38681.0,207.511,207.7752,206.35,207.7375,38681.0
2023-02-09 15:30:00,220.09,221.46,219.77,220.48,150932.0,207.7375,209.0306,207.4354,208.1056,150932.0
2023-02-10 09:30:00,221.24,223.15,220.72,222.12,12763.0,208.8229,210.6257,208.3321,209.6535,12763.0
2023-02-10 10:00:00,221.79,222.35,221.08,221.5,10429.0,209.3421,209.8706,208.6719,209.0683,10429.0
2023-02-10 10:30:00,221.65,222.61,220.86,221.43,10884.0,209.2099,210.116,208.4643,209.0023,10884.0
2023-02-10 11:00:00,221.3,221.75,221.07,221.25,10204.0,208.8796,209.3043,208.6625,208.8324,10204.0
2023-02-10 11:30:00,221.11,221.86,220.63,221.49,22419.0,208.7002,209.4081,208.2472,209.0589,22419.0
2023-02-10 12:00:00,221.47,221.65,220.72,220.77,9199.0,209.04,209.2099,208.3321,208.3793,9199.0
2023-02-10 12:30:00,220.86,221.1,220.18,220.72,9105.0,208.4643,208.6908,207.8224,208.3321,9105.0
2023-02-10 13:00:00,220.72,220.95,220.35,220.39,8919.0,208.3321,208.5492,207.9829,208.0206,8919.0
2023-02-10 13:30:00,220.45,221.97,220.43,221.57,11751.0,208.0773,209.512,208.0584,209.1344,11751.0
2023-02-10 14:00:00,221.58,221.58,220.41,220.41,9989.0,209.1439,209.1439,208.0395,208.0395,9989.0
2023-02-10 14:30:00,220.43,221.37,220.43,221.09,12832.0,208.0584,208.9456,208.0584,208.6814,12832.0
2023-02-10 15:00:00,221.14,221.17,219.86,220.34,17636.0,208.7286,208.7569,207.5204,207.9735,17636.0
2023-02-10 15:30:00,220.42,221.92,220.34,221.45,85842.0,208.049,209.4648,207.9735,209.0212,85842.0
2023-02-13 09:30:00,221.93,223.7,218.83,219.54,15498.0,209.4742,211.1449,206.5482,207.2184,15498.0
2023-02-13 10:00:00,219.73,221.7,219.68,221.41,8644.0,207.3977,209.2571,207.3505,208.9834,8644.0
2023-02-13 10:30:00,221.3,222.04,220.82,221.62,11241.0,208.8796,209.578,208.4265,209.1816,11241.0
2023-02-13 11:00:00,221.47,221.76,220.48,220.48,7364.0,209.04,209.3138,208.1056,208.1056,7364.0
2023-02-13 11:30:00,220.48,221.07,220.2,220.2,22330.0,208.1056,208.6625,207.8413,207.8413,22330.0
2023-02-13 12:00:00,220.0,220.09,218.82,218.95,9318.0,207.6525,207.7375,206.5388,206.6615,9318.0
2023-02-13 12:30:00,218.9,218.99,218.25,218.41,15895.0,206.6143,206.6992,206.0008,206.1518,15895.0
2023-02-13 13:00:00,218.34,218.91,218.22,218.4,13506.0,206.0857,206.6237,205.9724,206.1423,13506.0
2023-02-13 13:30:00,218.43,219.07,218.42,218.67,5350.0,206.1706,206.7747,206.1612,206.3972,5350.0
2023-02-13 14:00:00,218.61,218.76,217.53,218.07,9951.0,206.3405,206.4821,205.3212,205.8309,9951.0
2023-02-13 14:30:00,218.03,218.06,217.52,217.77,12426.0,205.7931,205.8214,205.3117,205.5477,12426.0
2023-02-13 15:00:00,217.76,218.31,217.21,217.21,19314.0,205.5383,206.0574,205.0191,205.0191,19314.0
2023-02-13 15:30:00,217.31,218.96,217.27,218.94,83397.0,205.1135,206.6709,205.0758,206.652,83397.0
2023-02-14 09:30:00,219.01,219.13,217.66,218.28,9069.0,206.7181,206.8314,205.4439,206.0291,9069.0
2023-02-14 10:00:00,218.38,219.58,217.93,218.52,8920.0,206.1235,207.2561,205.6987,206.2556,8920.0
2023-02-14 10:30:00,218.19,218.59,216.75,217.41,13997.0,205.9441,206.3217,204.5849,205.2079,13997.0
2023-02-14 11:00:00,217.22,218.18,217.21,217.23,10436.0,205.0286,205.9347,205.0191,205.038,10436.0
2023-02-14 11:30:00,217.21,217.21,216.43,216.75,10089.0,205.0191,205.0191,204.2829,204.5849,10089.0
2023-02-14 12:00:00,216.71,217.35,216.64,217.03,8024.0,204.5472,205.1513,204.4811,204.8492,8024.0
2023-02-14 12:30:00,216.99,217.7,216.95,217.23,10929.0,204.8115,205.4816,204.7737,205.038,10929.0
2023-02-14 13:00:00,217.22,217.81,217.07,217.18,8298.0,205.0286,205.5854,204.887,204.9908,8298.0
2023-02-14 13:30:00,217.31,217.43,216.98,217.08,7785.0,205.1135,205.2268,204.802,204.8964,7785.0
2023-02-14 14:00:00,217.07,217.39,216.74,216.92,7277.0,204.887,205.189,204.5755,204.7454,7277.0
2023-02-14 14:30:00,216.84,217.33,216.78,217.2,10202.0,204.6699,205.1324,204.6133,205.0097,10202.0
2023-02-14 15:00:00,217.16,217.2,216.57,216.85,14150.0,204.9719,205.0097,204.415,204.6793,14150.0
2023-02-14 15:30:00,216.73,216.86,216.05,216.23,56531.0,204.5661,204.6888,203.9242,204.0941,56531.0
2023-02-15 09:30:00,215.09,215.85,214.86,215.59,24032.0,203.0181,203.7355,202.801,203.49,24032.0
2023-02-15 10:00:00,215.61,215.85,214.36,215.29,14265.0,203.5089,203.7355,202.3291,203.2069,14265.0
2023-02-15 10:30:00,215.16,215.92,215.14,215.81,8492.0,203.0842,203.8015,203.0653,203.6977,8492.0
2023-02-15 11:00:00,215.83,217.32,215.83,217.32,9809.0,203.7166,205.1229,203.7166,205.1229,9809.0
2023-02-15 11:30:00,217.26,217.26,216.35,216.7,12504.0,205.0663,205.0663,204.2074,204.5377,12504.0
2023-02-15 12:00:00,216.57,216.73,215.97,216.37,11975.0,204.415,204.5661,203.8487,204.2263,11975.0
2023-02-15 12:30:00,216.41,216.95,216.4,216.67,5138.0,204.264,204.7737,204.2546,204.5094,5138.0
2023-02-15 13:00:00,216.69,217.19,216.41,217.05,4589.0,204.5283,205.0002,204.264,204.8681,4589.0
2023-02-15 13:30:00,217.02,217.44,216.97,217.35,6126.0,204.8398,205.2362,204.7926,205.1513,6126.0
2023-02-15 14:00:00,217.39,217.39,216.89,216.99,11830.0,205.189,205.189,204.7171,204.8115,11830.0
2023-02-15 14:30:00,217.1,217.55,217.1,217.11,8835.0,204.9153,205.34,204.9153,204.9247,8835.0
2023-02-15 15:00:00,217.23,217.82,217.21,217.73,16558.0,205.038,205.5949,205.0191,205.5099,16558.0
2023-02-15 15:30:00,217.77,219.33,216.58,218.42,119894.0,205.5477,207.0201,204.4245,206.1612,119894.0
2023-02-16 09:30:00,217.07,218.22,217.07,217.83,8212.0,204.887,205.9724,204.887,205.6043,8212.0
2023-02-16 10:00:00,217.65,218.65,217.3,217.85,12586.0,205.4344,206.3783,205.1041,205.6232,12586.0
2023-02-16 10:30:00,217.95,219.84,217.95,219.78,7026.0,205.7176,207.5015,205.7176,207.4449,7026.0
2023-02-16 11:00:00,219.91,221.36,219.8,221.24,8813.0,207.5676,208.9362,207.4638,208.8229,8813.0
2023-02-16 11:30:00,221.21,221.46,220.53,220.76,6727.0,208.7946,209.0306,208.1528,208.3699,6727.0
2023-02-16 12:00:00,220.61,221.54,220.42,221.54,4870.0,208.2283,209.1061,208.049,209.1061,4870.0
2023-02-16 12:30:00,221.5,221.89,221.31,221.77,6434.0,209.0683,209.4365,208.889,209.3232,6434.0
2023-02-16 13:00:00,221.78,222.16,221.71,221.87,7325.0,209.3326,209.6913,209.2666,209.4176,7325.0
2023-02-16 13:30:00,221.98,222.2,221.06,221.32,5594.0,209.5214,209.7291,208.653,208.8984,5594.0
2023-02-16 14:00:00,221.16,221.34,220.81,221.14,4069.0,208.7474,208.9173,208.4171,208.7286,4069.0
2023-02-16 14:30:00,221.04,221.08,220.04,220.04,7363.0,208.6342,208.6719,207.6903,207.6903,7363.0
2023-02-16 15:00:00,219.94,219.94,219.3,219.68,7284.0,207.5959,207.5959,206.9918,207.3505,7284.0
2023-02-16 15:30:00,219.73,220.21,218.91,218.92,37753.0,207.3977,207.8507,206.6237,206.6331,37753.0
2023-02-17 09:30:00,219.2,220.12,219.2,219.36,10836.0,206.8974,207.7658,206.8974,207.0485,10836.0
2023-02-17 10:00:00,219.43,221.53,219.43,221.52,7325.0,207.1145,209.0967,207.1145,209.0872,7325.0
2023-02-17 10:30:00,221.59,222.13,221.46,222.01,14355.0,209.1533,209.663,209.0306,209.5497,14355.0
2023-02-17 11:00:00,222.18,222.97,222.11,222.16,14074.0,209.7102,210.4558,209.6441,209.6913,14074.0
2023-02-17 11:30:00,222.05,222.48,221.41,221.78,9861.0,209.5875,209.9933,208.9834,209.3326,9861.0
2023-02-17 12:00:00,221.99,222.56,221.68,221.85,5347.0,209.5308,210.0689,209.2382,209.3987,5347.0
2023-02-17 12:30:00,221.85,222.13,221.76,222.01,11022.0,209.3987,209.663,209.3138,209.5497,11022.0
2023-02-17 13:00:00,222.03,222.25,221.9,222.13,4750.0,209.5686,209.7763,209.4459,209.663,4750.0
2023-02-17 13:30:00,222.05,223.89,221.98,223.89,13712.0,209.5875,211.3242,209.5214,211.3242,13712.0
2023-02-17 14:00:00,223.83,224.3,223.68,224.23,14199.0,211.2676,211.7112,211.126,211.6451,14199.0
2023-02-17 14:30:00,224.21,224.95,224.11,224.77,34704.0,211.6262,212.3247,211.5319,212.1548,34704.0
2023-02-17 15:00:00,224.75,225.49,224.0,224.49,31238.0,212.1359,212.8344,211.428,211.8905,31238.0
2023-02-17 15:30:00,224.63,225.88,224.49,224.63,103475.0,212.0227,213.2025,211.8905,212.0227,103475.0
2023-02-21 09:30:00,226.1,226.79,223.65,224.73,12538.0,213.4102,214.0614,211.0977,212.1171,12538.0
2023-02-21 10:00:00,224.46,225.23,224.03,224.97,7706.0,211.8622,212.589,211.4564,212.3436,7706.0
2023-02-21 10:30:00,224.85,224.97,223.8,223.88,8870.0,212.2303,212.3436,211.2393,211.3148,8870.0
2023-02-21 11:00:00,223.77,224.01,223.23,223.24,12416.0,211.2109,211.4375,210.7013,210.7107,12416.0
2023-02-21 11:30:00,223.23,224.46,223.2,224.46,11557.0,210.7013,211.8622,210.6729,211.8622,11557.0
2023-02-21 12:00:00,224.31,224.6,223.66,223.7,12712.0,211.7206,211.9944,211.1071,211.1449,12712.0
2023-02-21 12:30:00,223.66,224.05,223.51,223.84,6133.0,211.1071,211.4752,210.9655,211.277,6133.0
2023-02-21 13:00:00,223.87,223.98,222.88,222.88,6318.0,211.3053,211.4092,210.3709,210.3709,6318.0
2023-02-21 13:30:00,222.86,223.04,222.43,222.47,8963.0,210.352,210.5219,209.9462,209.9839,8963.0
2023-02-21 14:00:00,222.47,222.47,221.05,221.11,15838.0,209.9839,209.9839,208.6436,208.7002,15838.0
2023-02-21 14:30:00,221.03,222.58,221.01,222.39,13542.0,208.6247,210.0877,208.6058,209.9084,13542.0
2023-02-21 15:00:00,222.44,223.02,222.23,222.94,16033.0,209.9556,210.503,209.7574,210.4275,16033.0
2023-02-21 15:30:00,223.02,223.35,221.92,222.01,58010.0,210.503,210.8145,209.4648,209.5497,58010.0
2023-02-22 09:30:00,222.41,223.75,222.34,222.42,5335.0,209.9273,211.1921,209.8612,209.9367,5335.0
2023-02-22 10:00:00,222.33,222.68,221.49,222.1,10200.0,209.8518,210.1821,209.0589,209.6347,10200.0
2023-02-22 10:30:00,222.19,222.77,221.2,222.46,17232.0,209.7196,210.2671,208.7852,209.9745,17232.0
2023-02-22 11:00:00,222.61,222.62,221.69,222.03,20263.0,210.116,210.1255,209.2477,209.5686,20263.0
2023-02-22 11:30:00,222.03,222.03,221.56,221.59,3701.0,209.5686,209.5686,209.125,209.1533,3701.0
2023-02-22 12:00:00,221.64,221.79,221.2,221.73,4701.0,209.2005,209.3421,208.7852,209.2854,4701.0
2023-02-22 12:30:00,221.86,222.41,221.85,222.24,9027.0,209.4081,209.9273,209.3987,209.7668,9027.0
2023-02-22 13:00:00,222.19,222.52,221.97,222.52,2590.0,209.7196,210.0311,209.512,210.0311,2590.0
2023-02-22 13:30:00,222.52,222.64,222.16,222.33,3878.0,210.0311,210.1444,209.6913,209.8518,3878.0
2023-02-22 14:00:00,222.13,222.41,221.53,221.62,5003.0,209.663,209.9273,209.0967,209.1816,5003.0
2023-02-22 14:30:00,221.56,221.59,220.08,220.2,10305.0,209.125,209.1533,207.728,207.8413,10305.0
2023-02-22 15:00:00,220.33,220.43,219.93,220.06,6191.0,207.964,208.0584,207.5865,207.7092,6191.0
2023-02-22 15:30:00,220.02,220.77,219.65,220.75,34802.0,207.6714,208.3793,207.3222,208.3604,34802.0
2023-02-23 09:30:00,219.28,220.72,218.65,220.48,8195.0,208.154,209.5209,207.5559,209.2931,8195.0
2023-02-23 10:00:00,220.15,220.75,220.15,220.34,5336.0,208.9798,209.5494,208.9798,209.1602,5336.0
2023-02-23 10:30:00,220.34,220.34,217.91,218.31,7130.0,209.1602,209.1602,206.8535,207.2332,7130.0
2023-02-23 11:00:00,218.42,219.27,218.42,218.74,6618.0,207.3376,208.1445,207.3376,207.6414,6618.0
2023-02-23 11:30:00,218.73,218.87,216.7,216.91,6428.0,207.6319,207.7648,205.7049,205.9042,6428.0
2023-02-23 12:00:00,216.92,217.05,216.1,216.28,4934.0,205.9137,206.0371,205.1353,205.3062,4934.0
2023-02-23 12:30:00,216.2,216.68,216.05,216.18,5288.0,205.2302,205.6859,205.0878,205.2113,5288.0
2023-02-23 13:00:00,216.15,216.58,215.75,216.58,5501.0,205.1828,205.591,204.8031,205.591,5501.0
2023-02-23 13:30:00,216.41,216.5,215.64,215.64,6806.0,205.4296,205.515,204.6986,204.6986,6806.0
2023-02-23 14:00:00,215.64,216.85,215.5,216.65,7115.0,204.6986,205.8473,204.5658,205.6574,7115.0
2023-02-23 14:30:00,216.73,217.42,216.73,217.05,7599.0,205.7333,206.3883,205.7333,206.0371,7599.0
2023-02-23 15:00:00,216.98,217.39,216.36,216.59,5510.0,205.9707,206.3599,205.3821,205.6004,5510.0
2023-02-23 15:30:00,216.63,217.39,216.42,217.38,49165.0,205.6384,206.3599,205.4391,206.3504,49165.0
2023-02-24 09:30:00,216.8,217.8,216.14,217.18,14816.0,205.7998,206.7491,205.1733,206.1605,14816.0
2023-02-24 10:00:00,217.36,217.72,217.12,217.22,4725.0,206.3314,206.6731,206.1036,206.1985,4725.0
2023-02-24 10:30:00,217.01,217.34,216.49,216.5,3987.0,205.9991,206.3124,205.5055,205.515,3987.0
2023-02-24 11:00:00,216.21,217.23,216.2,217.23,4577.0,205.2397,206.208,205.2302,206.208,4577.0
2023-02-24 11:30:00,217.25,218.64,217.25,218.63,28515.0,206.227,207.5464,206.227,207.5369,28515.0
2023-02-24 12:00:00,218.49,219.11,217.99,218.53,9749.0,207.404,207.9926,206.9294,207.442,9749.0
2023-02-24 12:30:00,218.54,219.16,218.35,218.88,29350.0,207.4515,208.04,207.2711,207.7743,29350.0
2023-02-24 13:00:00,219.0,219.11,218.82,218.97,7969.0,207.8882,207.9926,207.7173,207.8597,7969.0
2023-02-24 13:30:00,218.97,218.97,217.91,218.33,9170.0,207.8597,207.8597,206.8535,207.2522,9170.0
2023-02-24 14:00:00,218.21,219.2,218.21,218.99,9381.0,207.1382,208.078,207.1382,207.8787,9381.0
2023-02-24 14:30:00,218.99,219.22,218.93,219.0,15784.0,207.8787,208.097,207.8217,207.8882,15784.0
2023-02-24 15:00:00,219.25,219.76,218.84,219.7,16589.0,208.1255,208.6096,207.7363,208.5526,16589.0
2023-02-24 15:30:00,219.73,221.06,219.32,220.84,133811.0,208.5811,209.8436,208.1919,209.6348,133811.0
2023-02-27 09:30:00,221.05,222.31,220.76,222.01,11250.0,209.8342,211.0302,209.5589,210.7454,11250.0
2023-02-27 10:00:00,221.76,222.09,220.64,220.87,2661.0,210.5081,210.8214,209.445,209.6633,2661.0
2023-02-27 10:30:00,220.85,220.93,219.9,219.97,5604.0,209.6443,209.7202,208.7425,208.8089,5604.0
2023-02-27 11:00:00,220.07,220.75,219.45,219.64,9108.0,208.9039,209.5494,208.3153,208.4957,9108.0
2023-02-27 11:30:00,219.48,219.67,219.16,219.49,5353.0,208.3438,208.5242,208.04,208.3533,5353.0
2023-02-27 12:00:00,219.51,219.54,218.81,219.49,6497.0,208.3723,208.4008,207.7078,208.3533,6497.0
2023-02-27 12:30:00,219.78,219.79,219.4,219.73,6795.0,208.6286,208.6381,208.2679,208.5811,6795.0
2023-02-27 13:00:00,219.65,219.66,218.94,218.94,6348.0,208.5052,208.5147,207.8312,207.8312,6348.0
2023-02-27 13:30:00,219.03,219.35,218.53,219.24,6738.0,207.9166,208.2204,207.442,208.116,6738.0
2023-02-27 14:00:00,219.18,219.2,218.55,218.68,6998.0,208.059,208.078,207.461,207.5844,6998.0
2023-02-27 14:30:00,218.75,218.88,218.08,218.09,8299.0,207.6509,207.7743,207.0148,207.0243,8299.0
2023-02-27 15:00:00,218.18,218.92,218.07,218.92,13554.0,207.1098,207.8122,207.0054,207.8122,13554.0
2023-02-27 15:30:00,218.92,218.93,217.32,217.36,71193.0,207.8122,207.8217,206.2934,206.3314,71193.0
2023-02-28 09:30:00,217.79,218.85,217.36,217.62,9925.0,206.7396,207.7458,206.3314,206.5782,9925.0
2023-02-28 10:00:00,217.85,218.85,217.71,218.54,6101.0,206.7965,207.7458,206.6636,207.4515,6101.0
2023-02-28 10:30:00,218.53,218.54,217.82,218.11,6166.0,207.442,207.4515,206.768,207.0433,6166.0
2023-02-28 11:00:00,218.24,218.45,218.0,218.11,3655.0,207.1667,207.3661,206.9389,207.0433,3655.0
2023-02-28 11:30:00,218.06,218.06,217.28,217.28,2809.0,206.9959,206.9959,206.2554,206.2554,2809.0
2023-02-28 12:00:00,217.18,217.52,216.95,217.52,2161.0,206.1605,206.4833,205.9422,206.4833,2161.0
2023-02-28 12:30:00,217.43,217.67,217.25,217.25,4869.0,206.3978,206.6256,206.227,206.227,4869.0
2023-02-28 13:00:00,217.25,217.65,217.19,217.41,3896.0,206.227,206.6067,206.17,206.3788,3896.0
2023-02-28 13:30:00,217.37,217.41,216.76,217.0,3341.0,206.3409,206.3788,205.7618,205.9896,3341.0
2023-02-28 14:00:00,216.95,217.07,216.55,217.03,3338.0,205.9422,206.0561,205.5625,206.0181,3338.0
2023-02-28 14:30:00,216.96,217.13,216.54,216.71,4505.0,205.9517,206.113,205.553,205.7144,4505.0
2023-02-28 15:00:00,216.56,216.56,216.15,216.17,5902.0,205.572,205.572,205.1828,205.2018,5902.0
2023-02-28 15:30:00,216.09,216.1,215.13,215.2,53827.0,205.1258,205.1353,204.2145,204.281,53827.0
2023-03-01 09:30:00,214.22,215.55,213.5,214.69,12295.0,203.3507,204.6132,202.6672,203.7969,12295.0
2023-03-01 10:00:00,214.47,215.01,214.0,214.82,12082.0,203.588,204.1006,203.1419,203.9203,12082.0
2023-03-01 10:30:00,214.44,215.15,214.4,215.15,4168.0,203.5595,204.2335,203.5216,204.2335,4168.0
2023-03-01 11:00:00,215.21,215.36,213.84,214.55,3323.0,204.2905,204.4329,202.99,203.664,3323.0
2023-03-01 11:30:00,214.61,215.64,214.59,215.44,3919.0,203.7209,204.6986,203.7019,204.5088,3919.0
2023-03-01 12:00:00,215.59,215.89,215.46,215.51,2986.0,204.6512,204.936,204.5278,204.5752,2986.0
2023-03-01 12:30:00,215.5,215.66,215.32,215.32,2672.0,204.5658,204.7176,204.3949,204.3949,2672.0
2023-03-01 13:00:00,214.99,215.13,214.76,214.84,3983.0,204.0816,204.2145,203.8633,203.9392,3983.0
2023-03-01 13:30:00,214.64,214.87,214.3,214.43,3367.0,203.7494,203.9677,203.4266,203.55,3367.0
2023-03-01 14:00:00,214.42,214.58,214.13,214.58,3257.0,203.5406,203.6924,203.2653,203.6924,3257.0
2023-03-01 14:30:00,214.36,214.82,214.36,214.71,4611.0,203.4836,203.9203,203.4836,203.8158,4611.0
2023-03-01 15:00:00,214.65,214.91,214.65,214.82,6532.0,203.7589,204.0057,203.7589,203.9203,6532.0
2023-03-01 15:30:00,214.83,215.73,214.73,215.73,27026.0,203.9297,204.7841,203.8348,204.7841,27026.0
2023-03-02 09:30:00,214.86,216.72,213.91,216.62,16691.0,203.9582,205.7239,203.0564,205.6289,16691.0
2023-03-02 10:00:00,216.88,216.88,215.45,216.01,4097.0,205.8757,205.8757,204.5183,205.0499,4097.0
2023-03-02 10:30:00,216.08,216.69,216.01,216.65,3812.0,205.1163,205.6954,205.0499,205.6574,3812.0
2023-03-02 11:00:00,216.41,216.68,216.21,216.4,3788.0,205.4296,205.6859,205.2397,205.4201,3788.0
2023-03-02 11:30:00,216.6,216.6,215.95,216.05,3583.0,205.6099,205.6099,204.9929,205.0878,3583.0
2023-03-02 12:00:00,216.03,216.24,215.84,216.14,4479.0,205.0689,205.2682,204.8885,205.1733,4479.0
2023-03-02 12:30:00,216.22,216.49,216.21,216.41,3592.0,205.2492,205.5055,205.2397,205.4296,3592.0
2023-03-02 13:00:00,216.64,216.86,216.34,216.7,2584.0,205.6479,205.8567,205.3631,205.7049,2584.0
2023-03-02 13:30:00,216.6,217.14,216.6,216.93,2632.0,205.6099,206.1225,205.6099,205.9232,2632.0
2023-03-02 14:00:00,216.98,217.44,216.98,217.12,3900.0,205.9707,206.4073,205.9707,206.1036,3900.0
2023-03-02 14:30:00,217.06,217.09,216.57,216.85,4118.0,206.0466,206.0751,205.5815,205.8473,4118.0
2023-03-02 15:00:00,216.96,217.14,216.7,216.98,4498.0,205.9517,206.1225,205.7049,205.9707,4498.0
2023-03-02 15:30:00,217.09,217.65,216.99,217.56,28875.0,206.0751,206.6067,205.9802,206.5212,28875.0
2023-03-03 09:30:00,218.38,218.48,217.27,217.76,4866.0,207.2996,207.3946,206.2459,206.7111,4866.0
2023-03-03 10:00:00,217.25,217.44,216.57,217.44,3430.0,206.227,206.4073,205.5815,206.4073,3430.0
2023-03-03 10:30:00,217.4,217.4,217.05,217.39,2424.0,206.3693,206.3693,206.0371,206.3599,2424.0
2023-03-03 11:00:00,217.41,218.02,217.31,217.43,2090.0,206.3788,206.9579,206.2839,206.3978,2090.0
2023-03-03 11:30:00,217.47,218.49,216.95,217.91,12212.0,206.4358,207.404,205.9422,206.8535,12212.0
2023-03-03 12:00:00,217.76,217.82,217.48,217.5,2453.0,206.7111,206.768,206.4453,206.4643,2453.0
2023-03-03 12:30:00,217.38,217.74,216.96,217.19,2121.0,206.3504,206.6921,205.9517,206.17,2121.0
2023-03-03 13:00:00,217.12,217.4,217.03,217.33,2250.0,206.1036,206.3693,206.0181,206.3029,2250.0
2023-03-03 13:30:00,217.36,217.76,217.26,217.44,2554.0,206.3314,206.7111,206.2365,206.4073,2554.0
2023-03-03 14:00:00,217.44,217.61,217.21,217.61,5300.0,206.4073,206.5687,206.189,206.5687,5300.0
2023-03-03 14:30:00,217.69,218.5,217.42,218.26,4835.0,206.6446,207.4135,206.3883,207.1857,4835.0
2023-03-03 15:00:00,218.26,218.8,218.0,218.34,7955.0,207.1857,207.6983,206.9389,207.2617,7955.0
2023-03-03 15:30:00,218.34,218.76,218.0,218.57,42808.0,207.2617,207.6603,206.9389,207.48,42808.0
2023-03-06 09:30:00,218.37,219.66,217.85,219.12,5282.0,207.2901,208.5147,206.7965,208.0021,5282.0
2023-03-06 10:00:00,219.21,219.28,218.13,218.25,5406.0,208.0875,208.154,207.0623,207.1762,5406.0
2023-03-06 10:30:00,218.32,218.41,217.06,217.09,3386.0,207.2427,207.3281,206.0466,206.0751,3386.0
2023-03-06 11:00:00,217.21,217.28,216.5,216.5,4896.0,206.189,206.2554,205.515,205.515,4896.0
2023-03-06 11:30:00,216.57,216.9,216.3,216.52,3419.0,205.5815,205.8947,205.3252,205.534,3419.0
2023-03-06 12:00:00,216.84,217.11,216.63,216.94,3299.0,205.8378,206.0941,205.6384,205.9327,3299.0
2023-03-06 12:30:00,216.92,217.15,216.68,216.68,3707.0,205.9137,206.132,205.6859,205.6859,3707.0
2023-03-06 13:00:00,216.68,216.78,216.19,216.2,2352.0,205.6859,205.7808,205.2207,205.2302,2352.0
2023-03-06 13:30:00,216.08,216.2,215.79,216.0,2051.0,205.1163,205.2302,204.841,205.0404,2051.0
2023-03-06 14:00:00,215.99,216.25,215.91,216.08,2041.0,205.0309,205.2777,204.9549,205.1163,2041.0
2023-03-06 14:30:00,216.22,216.44,216.06,216.06,2626.0,205.2492,205.4581,205.0973,205.0973,2626.0
2023-03-06 15:00:00,216.05,216.14,215.93,215.98,3254.0,205.0878,205.1733,204.9739,205.0214,3254.0
2023-03-06 15:30:00,216.02,217.22,215.89,216.81,27385.0,205.0594,206.1985,204.936,205.8093,27385.0
2023-03-07 09:30:00,217.4,218.08,216.23,217.8,5410.0,206.3693,207.0148,205.2587,206.7491,5410.0
2023-03-07 10:00:00,217.66,217.66,216.32,216.62,3663.0,206.6162,206.6162,205.3441,205.6289,3663.0
2023-03-07 10:30:00,216.73,216.73,215.66,215.66,3916.0,205.7333,205.7333,204.7176,204.7176,3916.0
2023-03-07 11:00:00,215.4,215.58,214.88,215.17,5855.0,204.4708,204.6417,203.9772,204.2525,5855.0
2023-03-07 11:30:00,214.93,215.54,214.93,215.2,3035.0,204.0247,204.6037,204.0247,204.281,3035.0
2023-03-07 12:00:00,215.02,215.43,214.78,215.19,3777.0,204.1101,204.4993,203.8823,204.2715,3777.0
2023-03-07 12:30:00,214.87,215.04,214.68,214.77,4128.0,203.9677,204.1291,203.7874,203.8728,4128.0
2023-03-07 13:00:00,214.7,215.26,214.54,215.19,2497.0,203.8063,204.3379,203.6545,204.2715,2497.0
2023-03-07 13:30:00,215.13,215.52,215.03,215.07,3161.0,204.2145,204.5847,204.1196,204.1576,3161.0
2023-03-07 14:00:00,214.98,215.12,214.65,214.65,6016.0,204.0721,204.205,203.7589,203.7589,6016.0
2023-03-07 14:30:00,214.6,214.6,214.14,214.21,2969.0,203.7114,203.7114,203.2748,203.3412,2969.0
2023-03-07 15:00:00,214.38,214.68,214.32,214.48,5756.0,203.5026,203.7874,203.4456,203.5975,5756.0
2023-03-07 15:30:00,214.57,214.94,214.0,214.01,18356.0,203.6829,204.0342,203.1419,203.1514,18356.0
2023-03-08 09:30:00,214.89,215.5,214.17,214.69,11433.0,203.9867,204.5658,203.3032,203.7969,11433.0
2023-03-08 10:00:00,214.68,215.15,214.44,214.63,12640.0,203.7874,204.2335,203.5595,203.7399,12640.0
2023-03-08 10:30:00,214.63,214.83,212.94,213.01,18151.0,203.7399,203.9297,202.1356,202.2021,18151.0
2023-03-08 11:00:00,213.01,213.08,212.39,212.69,6227.0,202.2021,202.2685,201.6136,201.8983,6227.0
2023-03-08 11:30:00,212.7,212.96,212.42,212.53,5203.0,201.9078,202.1546,201.642,201.7464,5203.0
2023-03-08 12:00:00,212.67,212.95,212.01,212.03,15554.0,201.8793,202.1451,201.2528,201.2718,15554.0
2023-03-08 12:30:00,211.99,212.32,211.81,211.81,7374.0,201.2338,201.5471,201.063,201.063,7374.0
2023-03-08 13:00:00,211.75,211.77,210.9,210.9,5328.0,201.006,201.025,200.1992,200.1992,5328.0
2023-03-08 13:30:00,211.06,211.08,210.46,210.76,5651.0,200.351,200.37,199.7815,200.0663,5651.0
2023-03-08 14:00:00,210.95,211.17,210.82,211.08,5257.0,200.2466,200.4555,200.1232,200.37,5257.0
2023-03-08 14:30:00,211.19,211.24,210.83,211.17,3713.0,200.4744,200.5219,200.1327,200.4555,3713.0
2023-03-08 15:00:00,211.19,211.28,210.96,210.97,8310.0,200.4744,200.5599,200.2561,200.2656,8310.0
2023-03-08 15:30:00,211.03,212.86,211.02,212.46,52306.0,200.3226,202.0597,200.3131,201.68,52306.0
2023-03-09 09:30:00,214.0,215.8,214.0,214.14,12747.0,203.1419,204.8505,203.1419,203.2748,12747.0
2023-03-09 10:00:00,213.53,214.66,212.99,213.0,6404.0,202.6957,203.7684,202.1831,202.1926,6404.0
2023-03-09 10:30:00,213.51,214.04,213.08,213.24,20060.0,202.6767,203.1798,202.2685,202.4204,20060.0
2023-03-09 11:00:00,213.32,213.33,212.78,213.12,7274.0,202.4964,202.5059,201.9838,202.3065,7274.0
2023-03-09 11:30:00,213.1,213.1,212.39,212.47,2268.0,202.2875,202.2875,201.6136,201.6895,2268.0
2023-03-09 12:00:00,212.46,212.87,212.01,212.71,4781.0,201.68,202.0692,201.2528,201.9173,4781.0
2023-03-09 12:30:00,212.91,213.3,212.82,212.93,12047.0,202.1072,202.4774,202.0217,202.1262,12047.0
2023-03-09 13:00:00,212.93,212.95,212.51,212.66,4240.0,202.1262,202.1451,201.7275,201.8699,4240.0
2023-03-09 13:30:00,212.66,212.97,212.48,212.6,4097.0,201.8699,202.1641,201.699,201.8129,4097.0
2023-03-09 14:00:00,212.56,212.73,211.97,212.14,5060.0,201.7749,201.9363,201.2149,201.3762,5060.0
2023-03-09 14:30:00,212.03,212.04,211.11,211.11,4887.0,201.2718,201.2813,200.3985,200.3985,4887.0
2023-03-09 15:00:00,211.24,211.29,209.98,210.59,9408.0,200.5219,200.5694,199.3258,199.9049,9408.0
2023-03-09 15:30:00,210.46,211.08,209.95,209.98,49024.0,199.7815,200.37,199.2974,199.3258,49024.0
2023-03-10 09:30:00,209.48,210.72,209.18,209.75,9298.0,198.8512,200.0283,198.5664,199.1075,9298.0
2023-03-10 10:00:00,209.55,210.07,209.31,209.43,3791.0,198.9176,199.4113,198.6898,198.8037,3791.0
2023-03-10 10:30:00,209.59,210.25,209.47,210.09,6315.0,198.9556,199.5821,198.8417,199.4303,6315.0
2023-03-10 11:00:00,210.04,210.06,209.3,210.06,2219.0,199.3828,199.4018,198.6803,199.4018,2219.0
2023-03-10 11:30:00,210.21,210.32,208.47,208.83,5375.0,199.5442,199.6486,197.8924,198.2342,5375.0
2023-03-10 12:00:00,208.58,208.88,208.21,208.88,5947.0,197.9969,198.2816,197.6456,198.2816,5947.0
2023-03-10 12:30:00,208.67,209.55,208.67,209.07,6831.0,198.0823,198.9176,198.0823,198.462,6831.0
2023-03-10 13:00:00,209.23,209.39,207.31,207.45,6977.0,198.6139,198.7658,196.7913,196.9242,6977.0
2023-03-10 13:30:00,207.44,207.71,207.12,207.6,6888.0,196.9147,197.171,196.6109,197.0666,6888.0
2023-03-10 14:00:00,207.51,208.77,207.5,207.74,6657.0,196.9812,198.1772,196.9717,197.1995,6657.0
2023-03-10 14:30:00,207.82,209.12,207.82,208.81,10009.0,197.2754,198.5095,197.2754,198.2152,10009.0
2023-03-10 15:00:00,208.94,208.96,207.83,208.12,8413.0,198.3386,198.3576,197.2849,197.5602,8413.0
2023-03-10 15:30:00,208.13,208.24,206.93,207.99,32580.0,197.5697,197.6741,196.4306,197.4368,32580.0
2023-03-13 09:30:00,205.75,207.97,205.41,206.45,14173.0,195.3105,197.4178,194.9877,195.9749,14173.0
2023-03-13 10:00:00,206.85,206.85,203.34,203.8,26263.0,196.3546,196.3546,193.0227,193.4594,26263.0
2023-03-13 10:30:00,203.99,206.17,203.84,205.62,12113.0,193.6398,195.7091,193.4974,195.1871,12113.0
2023-03-13 11:00:00,205.75,206.62,205.1,206.07,10644.0,195.3105,196.1363,194.6934,195.6142,10644.0
2023-03-13 11:30:00,206.28,206.4,204.82,206.27,20161.0,195.8136,195.9275,194.4276,195.8041,20161.0
2023-03-13 12:00:00,206.4,207.24,205.38,205.49,13308.0,195.9275,196.7249,194.9592,195.0636,13308.0
2023-03-13 12:30:00,205.66,205.66,204.53,205.02,19182.0,195.225,195.225,194.1524,194.6175,19182.0
2023-03-13 13:00:00,205.32,207.12,204.92,206.98,19925.0,194.9023,196.6109,194.5226,196.478,19925.0
2023-03-13 13:30:00,207.08,208.67,206.25,208.67,35761.0,196.573,198.0823,195.7851,198.0823,35761.0
2023-03-13 14:00:00,208.52,209.34,207.93,208.53,52795.0,197.9399,198.7183,197.3798,197.9494,52795.0
2023-03-13 14:30:00,208.57,209.53,208.52,209.41,28078.0,197.9874,198.8987,197.9399,198.7848,28078.0
2023-03-13 15:00:00,209.36,209.84,207.87,208.43,41628.0,198.7373,199.1929,197.3229,197.8545,41628.0
2023-03-13 15:30:00,208.45,209.92,208.43,209.09,171850.0,197.8735,199.2689,197.8545,198.481,171850.0
2023-03-14 09:30:00,210.76,211.6,209.72,210.61,4800.0,200.0663,200.8636,199.079,199.9239,4800.0
2023-03-14 10:00:00,210.52,210.52,209.03,209.03,6674.0,199.8384,199.8384,198.424,198.424,6674.0
2023-03-14 10:30:00,209.04,210.47,209.01,210.31,13770.0,198.4335,199.791,198.405,199.6391,13770.0
2023-03-14 11:00:00,210.13,210.42,209.7,210.12,6824.0,199.4682,199.7435,199.06,199.4587,6824.0
2023-03-14 11:30:00,210.12,210.93,209.77,209.93,13624.0,199.4587,200.2276,199.1265,199.2784,13624.0
2023-03-14 12:00:00,209.9,210.07,209.28,209.57,6456.0,199.2499,199.4113,198.6613,198.9366,6456.0
2023-03-14 12:30:00,209.53,210.01,209.26,209.76,7130.0,198.8987,199.3543,198.6424,199.117,7130.0
2023-03-14 13:00:00,209.7,209.7,208.14,208.14,6438.0,199.06,199.06,197.5792,197.5792,6438.0
2023-03-14 13:30:00,207.96,208.42,207.22,207.47,6611.0,197.4083,197.845,196.7059,196.9432,6611.0
2023-03-14 14:00:00,207.6,208.23,207.25,208.16,29463.0,197.0666,197.6646,196.7343,197.5982,29463.0
2023-03-14 14:30:00,207.99,208.35,207.56,207.66,10983.0,197.4368,197.7785,197.0286,197.1235,10983.0
2023-03-14 15:00:00,207.62,207.84,206.77,207.03,8798.0,197.0856,197.2944,196.2787,196.5255,8798.0
2023-03-14 15:30:00,206.96,208.65,206.96,208.34,47518.0,196.4591,198.0633,196.4591,197.769,47518.0
2023-03-15 09:30:00,206.25,207.0,204.52,205.09,10965.0,195.7851,196.497,194.1429,194.6839,10965.0
2023-03-15 10:00:00,205.24,206.64,205.0,206.03,13234.0,194.8263,196.1553,194.5985,195.5763,13234.0
2023-03-15 10:30:00,205.81,205.94,204.63,204.79,6785.0,195.3674,195.4908,194.2473,194.3992,6785.0
2023-03-15 11:00:00,204.73,205.83,204.48,205.35,7998.0,194.3422,195.3864,194.1049,194.9308,7998.0
2023-03-15 11:30:00,205.33,205.61,203.69,204.12,10508.0,194.9118,195.1776,193.355,193.7632,10508.0
2023-03-15 12:00:00,203.87,203.87,203.14,203.37,5442.0,193.5258,193.5258,192.8329,193.0512,5442.0
2023-03-15 12:30:00,203.47,203.72,202.83,203.48,4792.0,193.1461,193.3835,192.5386,193.1556,4792.0
2023-03-15 13:00:00,203.34,203.69,202.81,203.65,20172.0,193.0227,193.355,192.5196,193.317,20172.0
2023-03-15 13:30:00,203.72,203.72,202.75,203.21,6101.0,193.3835,193.3835,192.4627,192.8993,6101.0
2023-03-15 14:00:00,203.17,205.41,203.12,205.09,5740.0,192.8614,194.9877,192.8139,194.6839,5740.0
2023-03-15 14:30:00,205.21,205.22,204.32,204.75,4251.0,194.7979,194.8073,193.953,194.3612,4251.0
2023-03-15 15:00:00,204.75,205.2,204.34,205.2,13817.0,194.3612,194.7884,193.972,194.7884,13817.0
2023-03-15 15:30:00,205.09,205.53,204.4,205.53,37778.0,194.6839,195.1016,194.029,195.1016,37778.0
2023-03-16 09:30:00,204.39,206.4,203.12,205.7,11939.0,194.0195,195.9275,192.8139,195.263,11939.0
2023-03-16 10:00:00,205.69,206.02,204.59,206.02,9722.0,195.2535,195.5668,194.2093,195.5668,9722.0
2023-03-16 10:30:00,206.35,207.63,205.93,207.23,11171.0,195.88,197.0951,195.4813,196.7154,11171.0
2023-03-16 11:00:00,207.28,207.78,206.82,207.41,9129.0,196.7628,197.2375,196.3262,196.8862,9129.0
2023-03-16 11:30:00,207.61,207.73,207.22,207.53,5006.0,197.0761,197.19,196.7059,197.0001,5006.0
2023-03-16 12:00:00,207.25,207.41,206.92,207.0,5699.0,196.7343,196.8862,196.4211,196.497,5699.0
2023-03-16 12:30:00,207.08,207.72,206.58,207.72,4055.0,196.573,197.1805,196.0983,197.1805,4055.0
2023-03-16 13:00:00,207.64,208.04,206.82,206.97,3578.0,197.1046,197.4843,196.3262,196.4686,3578.0
2023-03-16 13:30:00,207.08,207.24,206.47,206.62,6539.0,196.573,196.7249,195.9939,196.1363,6539.0
2023-03-16 14:00:00,206.58,206.64,205.56,205.91,8598.0,196.0983,196.1553,195.1301,195.4623,8598.0
2023-03-16 14:30:00,205.89,205.89,205.14,205.83,4136.0,195.4434,195.4434,194.7314,195.3864,4136.0
2023-03-16 15:00:00,205.78,206.0,205.0,205.49,13461.0,195.3389,195.5478,194.5985,195.0636,13461.0
2023-03-16 15:30:00,205.5,205.92,204.98,205.2,52498.0,195.0731,195.4718,194.5795,194.7884,52498.0
2023-03-17 09:30:00,204.75,204.75,202.24,202.24,41075.0,194.3612,194.3612,191.9786,191.9786,41075.0
2023-03-17 10:00:00,202.2,202.96,200.8,201.16,7330.0,191.9406,192.662,190.6116,190.9533,7330.0
2023-03-17 10:30:00,200.93,200.93,200.28,200.34,7571.0,190.735,190.735,190.118,190.175,7571.0
2023-03-17 11:00:00,200.15,201.67,200.14,201.41,11178.0,189.9946,191.4375,189.9851,191.1907,11178.0
2023-03-17 11:30:00,201.22,201.67,200.7,200.8,20717.0,191.0103,191.4375,190.5167,190.6116,20717.0
2023-03-17 12:00:00,200.74,201.34,200.74,201.34,10182.0,190.5547,191.1242,190.5547,191.1242,10182.0
2023-03-17 12:30:00,201.38,201.67,201.01,201.21,9813.0,191.1622,191.4375,190.811,191.0008,9813.0
2023-03-17 13:00:00,201.08,201.08,199.57,199.57,7243.0,190.8774,190.8774,189.444,189.444,7243.0
2023-03-17 13:30:00,199.61,199.87,199.42,199.76,8922.0,189.482,189.7288,189.3016,189.6244,8922.0
2023-03-17 14:00:00,199.92,200.21,199.31,199.45,18019.0,189.7763,190.0516,189.1972,189.3301,18019.0
2023-03-17 14:30:00,199.38,200.07,199.38,199.81,14137.0,189.2637,189.9187,189.2637,189.6718,14137.0
2023-03-17 15:00:00,199.55,199.7,198.76,199.7,29572.0,189.425,189.5674,188.6751,189.5674,29572.0
2023-03-17 15:30:00,199.51,199.8,198.84,199.59,48374.0,189.3871,189.6624,188.7511,189.463,48374.0
2023-03-20 09:30:00,201.06,204.96,201.06,204.56,11908.0,190.8584,194.5605,190.8584,194.1808,11908.0
2023-03-20 10:00:00,204.76,204.76,203.23,204.62,7480.0,194.3707,194.3707,192.9183,194.2378,7480.0
2023-03-20 10:30:00,204.61,204.92,203.86,204.59,12431.0,194.2283,194.5226,193.5164,194.2093,12431.0
2023-03-20 11:00:00,204.64,205.0,204.31,204.67,7629.0,194.2568,194.5985,193.9435,194.2853,7629.0
2023-03-20 11:30:00,204.69,204.7,203.52,203.65,7059.0,194.3042,194.3137,193.1936,193.317,7059.0
2023-03-20 12:00:00,203.53,203.63,202.36,202.68,10438.0,193.2031,193.298,192.0925,192.3962,10438.0
2023-03-20 12:30:00,202.74,203.17,202.56,203.02,5851.0,192.4532,192.8614,192.2823,192.719,5851.0
2023-03-20 13:00:00,203.38,204.51,203.37,204.3,6195.0,193.0607,194.1334,193.0512,193.934,6195.0
2023-03-20 13:30:00,204.13,204.43,203.39,203.6,9787.0,193.7727,194.0574,193.0702,193.2695,9787.0
2023-03-20 14:00:00,203.68,203.68,202.9,203.18,3393.0,193.3455,193.3455,192.6051,192.8709,3393.0
2023-03-20 14:30:00,203.09,203.1,202.6,202.87,10308.0,192.7854,192.7949,192.3203,192.5766,10308.0
2023-03-20 15:00:00,202.8,203.35,202.79,203.33,5558.0,192.5101,193.0322,192.5006,193.0132,5558.0
2023-03-20 15:30:00,203.43,204.08,203.2,203.6,32870.0,193.1082,193.7252,192.8898,193.2695,32870.0
2023-03-21 09:30:00,205.32,205.74,203.92,205.6,7272.0,194.9023,195.301,193.5733,195.1681,7272.0
2023-03-21 10:00:00,206.31,206.58,205.31,205.99,11356.0,195.842,196.0983,194.8928,195.5383,11356.0
2023-03-21 10:30:00,205.88,206.53,205.86,206.38,7249.0,195.4339,196.0509,195.4149,195.9085,7249.0
2023-03-21 11:00:00,206.34,206.34,205.28,206.08,20214.0,195.8705,195.8705,194.8643,195.6237,20214.0
2023-03-21 11:30:00,206.19,206.31,205.22,205.56,6323.0,195.7281,195.842,194.8073,195.1301,6323.0
2023-03-21 12:00:00,205.53,205.9,205.41,205.87,5458.0,195.1016,195.4528,194.9877,195.4244,5458.0
2023-03-21 12:30:00,206.0,206.17,205.6,205.64,4745.0,195.5478,195.7091,195.1681,195.206,4745.0
2023-03-21 13:00:00,205.53,205.58,204.9,204.96,3627.0,195.1016,195.1491,194.5036,194.5605,3627.0
2023-03-21 13:30:00,205.15,205.25,204.17,204.17,6806.0,194.7409,194.8358,193.8106,193.8106,6806.0
2023-03-21 14:00:00,204.12,204.92,204.12,204.8,5239.0,193.7632,194.5226,193.7632,194.4087,5239.0
2023-03-21 14:30:00,204.84,205.3,204.62,205.17,8058.0,194.4466,194.8833,194.2378,194.7599,8058.0
2023-03-21 15:00:00,205.22,205.33,204.58,204.76,22589.0,194.8073,194.9118,194.1998,194.3707,22589.0
2023-03-21 15:30:00,204.93,205.94,204.93,205.61,32854.0,194.5321,195.4908,194.5321,195.1776,32854.0
2023-03-22 09:30:00,205.4,206.1,204.58,205.08,8647.0,194.9782,195.6427,194.1998,194.6745,8647.0
2023-03-22 10:00:00,205.33,205.56,204.62,204.83,3616.0,194.9118,195.1301,194.2378,194.4371,3616.0
2023-03-22 10:30:00,204.95,205.23,204.61,204.66,3543.0,194.551,194.8168,194.2283,194.2758,3543.0
2023-03-22 11:00:00,204.66,204.66,203.97,204.09,1911.0,194.2758,194.2758,193.6208,193.7347,1911.0
2023-03-22 11:30:00,204.06,204.07,203.74,204.0,2599.0,193.7062,193.7157,193.4024,193.6493,2599.0
2023-03-22 12:00:00,203.98,204.23,203.88,204.15,2280.0,193.6303,193.8676,193.5353,193.7916,2280.0
2023-03-22 12:30:00,204.06,204.06,203.11,203.34,13548.0,193.7062,193.7062,192.8044,193.0227,13548.0
2023-03-22 13:00:00,203.25,203.26,201.79,202.13,48192.0,192.9373,192.9468,191.5514,191.8741,48192.0
2023-03-22 13:30:00,202.22,203.18,201.5,202.38,98512.0,191.9596,192.8709,191.2761,192.1114,98512.0
2023-03-22 14:00:00,202.64,203.92,202.64,203.55,6815.0,192.3583,193.5733,192.3583,193.2221,6815.0
2023-03-22 14:30:00,203.19,203.9,201.88,202.11,22389.0,192.8803,193.5543,191.6368,191.8551,22389.0
2023-03-22 15:00:00,202.0,202.25,200.51,201.81,25814.0,191.7507,191.988,190.3363,191.5704,25814.0
2023-03-22 15:30:00,201.84,201.92,199.18,199.18,73387.0,191.5988,191.6748,189.0738,189.0738,73387.0
2023-03-23 09:30:00,198.68,199.48,197.41,198.05,19195.0,188.5992,189.3586,187.3936,188.0011,19195.0
2023-03-23 10:00:00,198.06,199.06,198.06,198.78,11920.0,188.0106,188.9599,188.0106,188.6941,11920.0
2023-03-23 10:30:00,198.8,198.95,197.68,198.71,15380.0,188.7131,188.8555,187.6499,188.6277,15380.0
2023-03-23 11:00:00,198.79,199.0,198.17,198.41,10421.0,188.7036,188.9029,188.1151,188.3429,10421.0
2023-03-23 11:30:00,198.42,198.8,198.34,198.61,7853.0,188.3524,188.7131,188.2764,188.5327,7853.0
2023-03-23 12:00:00,198.55,198.6,198.12,198.39,9301.0,188.4758,188.5232,188.0676,188.3239,9301.0
2023-03-23 12:30:00,198.39,198.56,198.14,198.36,6294.0,188.3239,188.4853,188.0866,188.2954,6294.0
2023-03-23 13:00:00,198.24,198.45,196.88,197.28,20812.0,188.1815,188.3809,186.8905,187.2702,20812.0
2023-03-23 13:30:00,197.42,197.42,196.64,196.65,5760.0,187.4031,187.4031,186.6627,186.6722,5760.0
2023-03-23 14:00:00,196.82,197.35,196.82,196.96,5736.0,186.8336,187.3367,186.8336,186.9665,5736.0
2023-03-23 14:30:00,196.97,196.98,195.91,196.16,11926.0,186.9759,186.9854,185.9697,186.207,11926.0
2023-03-23 15:00:00,196.16,197.13,195.9,196.29,11229.0,186.207,187.1278,185.9602,186.3304,11229.0
2023-03-23 15:30:00,196.24,197.27,195.75,196.71,52429.0,186.283,187.2607,185.8178,186.7291,52429.0
2023-03-24 09:30:00,196.42,197.9,196.0,196.9,13017.0,186.4539,187.8588,186.0552,186.9095,13017.0
2023-03-24 10:00:00,197.14,197.26,196.16,196.95,8500.0,187.1373,187.2512,186.207,186.957,8500.0
2023-03-24 10:30:00,196.97,197.93,196.61,197.93,7740.0,186.9759,187.8872,186.6342,187.8872,7740.0
2023-03-24 11:00:00,198.0,198.53,197.81,198.53,11207.0,187.9537,188.4568,187.7733,188.4568,11207.0
2023-03-24 11:30:00,198.31,199.32,198.18,199.3,5354.0,188.248,189.2067,188.1246,189.1877,5354.0
2023-03-24 12:00:00,199.36,199.58,198.99,199.16,3804.0,189.2447,189.4535,188.8935,189.0548,3804.0
2023-03-24 12:30:00,199.15,199.84,199.08,199.58,2718.0,189.0453,189.7003,188.9789,189.4535,2718.0
2023-03-24 13:00:00,199.62,200.04,199.38,199.68,3883.0,189.4915,189.8902,189.2637,189.5484,3883.0
2023-03-24 13:30:00,199.81,199.9,199.06,199.5,6077.0,189.6718,189.7573,188.9599,189.3776,6077.0
2023-03-24 14:00:00,199.62,199.98,199.54,199.65,4565.0,189.4915,189.8332,189.4155,189.52,4565.0
2023-03-24 14:30:00,199.77,200.56,199.77,200.48,7304.0,189.6339,190.3838,189.6339,190.3079,7304.0
2023-03-24 15:00:00,200.22,200.52,199.93,200.52,8581.0,190.061,190.3458,189.7858,190.3458,8581.0
2023-03-24 15:30:00,200.6,200.88,199.92,200.04,35545.0,190.4218,190.6876,189.7763,189.8902,35545.0
2023-03-27 09:30:00,202.11,203.47,201.03,201.52,8094.0,191.8551,193.1461,190.8299,191.2951,8094.0
2023-03-27 10:00:00,201.46,201.64,201.14,201.34,14494.0,191.2381,191.409,190.9344,191.1242,14494.0
2023-03-27 10:30:00,201.28,201.84,200.92,200.95,18645.0,191.0673,191.5988,190.7255,190.754,18645.0
2023-03-27 11:00:00,201.02,201.9,201.01,201.89,6163.0,190.8205,191.6558,190.811,191.6463,6163.0
2023-03-27 11:30:00,201.99,202.23,201.89,202.15,6102.0,191.7412,191.9691,191.6463,191.8931,6102.0
2023-03-27 12:00:00,202.17,202.76,201.88,202.72,9227.0,191.9121,192.4722,191.6368,192.4342,9227.0
2023-03-27 12:30:00,202.78,203.49,202.77,203.23,6675.0,192.4912,193.1651,192.4817,192.9183,6675.0
2023-03-27 13:00:00,203.31,203.87,203.28,203.75,3174.0,192.9943,193.5258,192.9658,193.4119,3174.0
2023-03-27 13:30:00,203.76,203.89,203.59,203.66,5313.0,193.4214,193.5448,193.2601,193.3265,5313.0
2023-03-27 14:00:00,203.59,203.69,203.33,203.6,4625.0,193.2601,193.355,193.0132,193.2695,4625.0
2023-03-27 14:30:00,203.7,204.19,203.69,204.14,7082.0,193.3645,193.8296,193.355,193.7821,7082.0
2023-03-27 15:00:00,204.1,204.43,203.84,204.06,6365.0,193.7442,194.0574,193.4974,193.7062,6365.0
2023-03-27 15:30:00,204.18,204.93,203.72,204.9,81674.0,193.8201,194.5321,193.3835,194.5036,81674.0
2023-03-28 09:30:00,204.57,206.89,204.57,205.95,14383.0,194.1903,196.3926,194.1903,195.5003,14383.0
2023-03-28 10:00:00,205.98,206.57,205.88,206.24,15890.0,195.5288,196.0889,195.4339,195.7756,15890.0
2023-03-28 10:30:00,206.31,206.88,206.01,206.31,12544.0,195.842,196.3831,195.5573,195.842,12544.0
2023-03-28 11:00:00,206.49,207.1,206.41,206.86,5647.0,196.0129,196.592,195.937,196.3641,5647.0
2023-03-28 11:30:00,206.94,207.72,206.93,207.72,9160.0,196.4401,197.1805,196.4306,197.1805,9160.0
2023-03-28 12:00:00,207.86,208.13,207.55,208.12,22201.0,197.3134,197.5697,197.0191,197.5602,22201.0
2023-03-28 12:30:00,208.12,208.48,207.78,207.92,11873.0,197.5602,197.9019,197.2375,197.3704,11873.0
2023-03-28 13:00:00,207.73,207.73,206.57,207.1,18932.0,197.19,197.19,196.0889,196.592,18932.0
2023-03-28 13:30:00,207.16,207.19,206.51,206.58,32564.0,196.6489,196.6774,196.0319,196.0983,32564.0
2023-03-28 14:00:00,206.58,207.55,206.31,206.39,18935.0,196.0983,197.0191,195.842,195.918,18935.0
2023-03-28 14:30:00,206.36,207.1,206.06,206.59,10906.0,195.8895,196.592,195.6047,196.1078,10906.0
2023-03-28 15:00:00,206.56,207.07,206.12,206.12,9922.0,196.0794,196.5635,195.6617,195.6617,9922.0
2023-03-28 15:30:00,206.06,206.85,205.55,206.83,47678.0,195.6047,196.3546,195.1206,196.3357,47678.0
2023-03-29 09:30:00,207.75,208.26,206.61,207.97,15668.0,197.209,197.6931,196.1268,197.4178,15668.0
2023-03-29 10:00:00,207.94,207.94,206.81,207.25,11000.0,197.3893,197.3893,196.3167,196.7343,11000.0
2023-03-29 10:30:00,207.32,207.62,207.2,207.33,5119.0,196.8008,197.0856,196.6869,196.8103,5119.0
2023-03-29 11:00:00,207.39,208.21,207.39,207.53,8037.0,196.8672,197.6456,196.8672,197.0001,8037.0
2023-03-29 11:30:00,207.69,207.7,206.62,206.79,4571.0,197.152,197.1615,196.1363,196.2977,4571.0
2023-03-29 12:00:00,206.83,207.87,206.83,207.77,8594.0,196.3357,197.3229,196.3357,197.228,8594.0
2023-03-29 12:30:00,207.77,207.83,207.24,207.41,4447.0,197.228,197.2849,196.7249,196.8862,4447.0
2023-03-29 13:00:00,207.43,207.93,207.42,207.87,6593.0,196.9052,197.3798,196.8957,197.3229,6593.0
2023-03-29 13:30:00,207.77,208.08,206.97,207.7,24728.0,197.228,197.5222,196.4686,197.1615,24728.0
2023-03-29 14:00:00,207.67,207.67,206.85,207.22,4021.0,197.133,197.133,196.3546,196.7059,4021.0
2023-03-29 14:30:00,207.18,207.7,207.12,207.64,9311.0,196.6679,197.1615,196.6109,197.1046,9311.0
2023-03-29 15:00:00,207.76,207.84,206.91,207.1,16107.0,197.2185,197.2944,196.4116,196.592,16107.0
2023-03-29 15:30:00,207.14,208.82,206.91,208.81,69983.0,196.6299,198.2247,196.4116,198.2152,69983.0
2023-03-30 09:30:00,208.9,209.99,208.66,209.5,12996.0,198.3006,199.3353,198.0728,198.8702,12996.0
2023-03-30 10:00:00,209.5,210.0,207.86,208.23,56857.0,198.8702,199.3448,197.3134,197.6646,56857.0
2023-03-30 10:30:00,208.33,209.43,208.1,208.81,124459.0,197.7596,198.8037,197.5412,198.2152,124459.0
2023-03-30 11:00:00,208.28,208.36,208.05,208.22,3576.0,197.7121,197.788,197.4938,197.6551,3576.0
2023-03-30 11:30:00,207.95,208.0,206.89,207.53,13940.0,197.3988,197.4463,196.3926,197.0001,13940.0
2023-03-30 12:00:00,207.5,207.5,206.59,206.85,7678.0,196.9717,196.9717,196.1078,196.3546,7678.0
2023-03-30 12:30:00,206.73,206.96,206.47,206.94,3790.0,196.2407,196.4591,195.9939,196.4401,3790.0
2023-03-30 13:00:00,207.06,207.45,206.78,206.78,3856.0,196.554,196.9242,196.2882,196.2882,3856.0
2023-03-30 13:30:00,206.85,207.92,206.45,207.42,18324.0,196.3546,197.3704,195.9749,196.8957,18324.0
2023-03-30 14:00:00,207.39,208.18,207.39,207.95,6956.0,196.8672,197.6172,196.8672,197.3988,6956.0
2023-03-30 14:30:00,207.99,208.19,207.36,207.43,8099.0,197.4368,197.6267,196.8388,196.9052,8099.0
2023-03-30 15:00:00,207.46,208.01,207.32,207.54,21733.0,196.9337,197.4558,196.8008,197.0096,21733.0
2023-03-30 15:30:00,207.66,207.87,206.92,206.96,40930.0,197.1235,197.3229,196.4211,196.4591,40930.0
2023-03-31 09:30:00,208.15,208.74,206.4,207.9,33713.0,197.5887,198.1487,195.9275,197.3514,33713.0
2023-03-31 10:00:00,207.81,207.82,206.4,206.81,36842.0,197.2659,197.2754,195.9275,196.3167,36842.0
2023-03-31 10:30:00,206.76,206.95,206.32,206.77,11173.0,196.2692,196.4496,195.8515,196.2787,11173.0
2023-03-31 11:00:00,206.67,207.09,206.33,206.8,44132.0,196.1838,196.5825,195.861,196.3072,44132.0
2023-03-31 11:30:00,206.67,207.01,206.3,206.62,19403.0,196.1838,196.5065,195.8326,196.1363,19403.0
2023-03-31 12:00:00,206.82,207.28,206.71,207.15,5600.0,196.3262,196.7628,196.2217,196.6394,5600.0
2023-03-31 12:30:00,207.22,207.22,206.3,206.45,12176.0,196.7059,196.7059,195.8326,195.9749,12176.0
2023-03-31 13:00:00,206.57,206.91,206.53,206.78,6686.0,196.0889,196.4116,196.0509,196.2882,6686.0
2023-03-31 13:30:00,206.72,206.98,206.29,206.58,9558.0,196.2312,196.478,195.8231,196.0983,9558.0
2023-03-31 14:00:00,206.64,206.94,206.26,206.42,30868.0,196.1553,196.4401,195.7946,195.9465,30868.0
2023-03-31 14:30:00,206.45,206.83,206.24,206.7,28571.0,195.9749,196.3357,195.7756,196.2123,28571.0
2023-03-31 15:00:00,206.81,207.24,206.55,207.03,19472.0,196.3167,196.7249,196.0699,196.5255,19472.0
2023-03-31 15:30:00,207.14,207.25,206.18,207.02,86459.0,196.6299,196.7343,195.7186,196.516,86459.0
2023-04-03 09:30:00,207.41,210.76,207.41,210.76,29414.0,196.8862,200.0663,196.8862,200.0663,29414.0
2023-04-03 10:00:00,211.04,212.19,210.96,211.41,7536.0,200.332,201.4237,200.2561,200.6833,7536.0
2023-04-03 10:30:00,211.62,211.63,209.96,210.01,32162.0,200.8826,200.8921,199.3068,199.3543,32162.0
2023-04-03 11:00:00,209.97,210.66,209.86,210.41,26797.0,199.3163,199.9713,199.2119,199.734,26797.0
2023-04-03 11:30:00,210.39,210.7,210.02,210.21,10446.0,199.715,200.0093,199.3638,199.5442,10446.0
2023-04-03 12:00:00,210.36,211.11,210.36,210.75,18005.0,199.6866,200.3985,199.6866,200.0568,18005.0
2023-04-03 12:30:00,210.78,210.93,209.83,210.04,15344.0,200.0852,200.2276,199.1834,199.3828,15344.0
2023-04-03 13:00:00,210.03,210.9,209.89,210.57,4694.0,199.3733,200.1992,199.2404,199.8859,4694.0
2023-04-03 13:30:00,210.51,210.7,209.97,210.3,3831.0,199.8289,200.0093,199.3163,199.6296,3831.0
2023-04-03 14:00:00,210.28,210.3,209.65,210.12,46682.0,199.6106,199.6296,199.0126,199.4587,46682.0
2023-04-03 14:30:00,209.94,210.38,209.72,209.86,32116.0,199.2879,199.7055,199.079,199.2119,32116.0
2023-04-03 15:00:00,209.84,210.45,209.51,209.72,37001.0,199.1929,199.772,198.8797,199.079,37001.0
2023-04-03 15:30:00,209.74,210.0,208.76,208.91,61052.0,199.098,199.3448,198.1677,198.3101,61052.0
2023-04-04 09:30:00,208.73,209.66,207.67,209.05,23040.0,198.1393,199.0221,197.133,198.443,23040.0
2023-04-04 10:00:00,208.92,209.69,207.2,208.04,30731.0,198.3196,199.0505,196.6869,197.4843,30731.0
2023-04-04 10:30:00,208.07,208.66,207.2,208.61,48983.0,197.5127,198.0728,196.6869,198.0253,48983.0
2023-04-04 11:00:00,208.37,208.67,207.76,208.06,34267.0,197.7975,198.0823,197.2185,197.5033,34267.0
2023-04-04 11:30:00,208.2,209.12,207.75,207.98,30602.0,197.6361,198.5095,197.209,197.4273,30602.0
2023-04-04 12:00:00,208.07,208.39,207.89,208.28,5235.0,197.5127,197.8165,197.3419,197.7121,5235.0
2023-04-04 12:30:00,208.38,208.9,207.92,208.9,5711.0,197.807,198.3006,197.3704,198.3006,5711.0
2023-04-04 13:00:00,208.53,208.99,208.49,208.49,7790.0,197.9494,198.3861,197.9114,197.9114,7790.0
2023-04-04 13:30:00,208.51,208.87,208.27,208.83,6875.0,197.9304,198.2722,197.7026,198.2342,6875.0
2023-04-04 14:00:00,208.73,208.82,208.45,208.66,7111.0,198.1393,198.2247,197.8735,198.0728,7111.0
2023-04-04 14:30:00,208.6,209.34,208.48,209.03,8274.0,198.0159,198.7183,197.9019,198.424,8274.0
2023-04-04 15:00:00,208.95,209.28,208.77,208.79,21426.0,198.3481,198.6613,198.1772,198.1962,21426.0
2023-04-04 15:30:00,208.87,208.88,208.05,208.33,117000.0,198.2722,198.2816,197.4938,197.7596,117000.0
2023-04-05 09:30:00,207.45,209.94,207.45,209.39,4393.0,196.9242,199.2879,196.9242,198.7658,4393.0
2023-04-05 10:00:00,209.05,209.05,207.84,207.84,2501.0,198.443,198.443,197.2944,197.2944,2501.0
2023-04-05 10:30:00,208.3,208.98,208.28,208.86,3961.0,197.7311,198.3766,197.7121,198.2627,3961.0
2023-04-05 11:00:00,208.82,209.21,208.67,208.81,24152.0,198.2247,198.5949,198.0823,198.2152,24152.0
2023-04-05 11:30:00,208.85,208.99,208.33,208.51,6583.0,198.2532,198.3861,197.7596,197.9304,6583.0
2023-04-05 12:00:00,208.38,208.54,207.84,208.03,4148.0,197.807,197.9589,197.2944,197.4748,4148.0
2023-04-05 12:30:00,207.93,208.16,207.31,207.61,18783.0,197.3798,197.5982,196.7913,197.0761,18783.0
2023-04-05 13:00:00,207.5,208.19,207.26,207.97,4589.0,196.9717,197.6267,196.7438,197.4178,4589.0
2023-04-05 13:30:00,207.98,207.98,207.45,207.77,3711.0,197.4273,197.4273,196.9242,197.228,3711.0
2023-04-05 14:00:00,207.9,208.3,207.77,208.01,11070.0,197.3514,197.7311,197.228,197.4558,11070.0
2023-04-05 14:30:00,208.19,208.28,207.79,207.88,11378.0,197.6267,197.7121,197.2469,197.3324,11378.0
2023-04-05 15:00:00,207.88,208.02,207.76,207.91,14074.0,197.3324,197.4653,197.2185,197.3609,14074.0
2023-04-05 15:30:00,207.91,208.18,207.47,207.75,45701.0,197.3609,197.6172,196.9432,197.209,45701.0
2023-04-06 09:30:00,208.75,209.15,208.3,208.79,21465.0,198.1582,198.5379,197.7311,198.1962,21465.0
2023-04-06 10:00:00,208.92,209.71,208.75,209.0,10720.0,198.3196,199.0695,198.1582,198.3956,10720.0
2023-04-06 10:30:00,208.88,209.23,208.34,208.55,20773.0,198.2816,198.6139,197.769,197.9684,20773.0
2023-04-06 11:00:00,208.28,208.41,206.99,207.19,8872.0,197.7121,197.8355,196.4875,196.6774,8872.0
2023-04-06 11:30:00,207.14,207.15,206.43,206.82,5243.0,196.6299,196.6394,195.956,196.3262,5243.0
2023-04-06 12:00:00,206.71,207.25,206.68,207.02,4187.0,196.2217,196.7343,196.1933,196.516,4187.0
2023-04-06 12:30:00,207.04,207.57,206.94,207.57,5423.0,196.535,197.0381,196.4401,197.0381,5423.0
2023-04-06 13:00:00,207.58,207.67,207.33,207.42,4080.0,197.0476,197.133,196.8103,196.8957,4080.0
2023-04-06 13:30:00,207.34,207.34,206.73,206.76,4438.0,196.8198,196.8198,196.2407,196.2692,4438.0
2023-04-06 14:00:00,206.62,207.23,206.54,206.81,8989.0,196.1363,196.7154,196.0604,196.3167,8989.0
2023-04-06 14:30:00,206.74,207.09,206.74,206.94,5963.0,196.2502,196.5825,196.2502,196.4401,5963.0
2023-04-06 15:00:00,206.86,206.94,206.02,206.24,27534.0,196.3641,196.4401,195.5668,195.7756,27534.0
2023-04-06 15:30:00,206.45,207.02,206.01,206.13,59192.0,195.9749,196.516,195.5573,195.6712,59192.0
2023-04-10 09:30:00,206.23,208.57,206.23,207.56,10029.0,195.7661,197.9874,195.7661,197.0286,10029.0
2023-04-10 10:00:00,207.41,208.89,207.41,208.82,6684.0,196.8862,198.2911,196.8862,198.2247,6684.0
2023-04-10 10:30:00,208.98,209.45,208.75,209.17,6078.0,198.3766,198.8227,198.1582,198.5569,6078.0
2023-04-10 11:00:00,209.08,209.36,208.93,209.36,5226.0,198.4715,198.7373,198.3291,198.7373,5226.0
2023-04-10 11:30:00,209.67,210.36,209.58,209.58,17303.0,199.0316,199.6866,198.9461,198.9461,17303.0
2023-04-10 12:00:00,209.5,209.9,209.49,209.9,2368.0,198.8702,199.2499,198.8607,199.2499,2368.0
2023-04-10 12:30:00,209.84,211.0,209.83,211.0,3658.0,199.1929,200.2941,199.1834,200.2941,3658.0
2023-04-10 13:00:00,210.73,211.1,210.51,210.6,5087.0,200.0378,200.389,199.8289,199.9144,5087.0
2023-04-10 13:30:00,210.65,210.65,210.09,210.24,11537.0,199.9618,199.9618,199.4303,199.5726,11537.0
2023-04-10 14:00:00,210.07,210.38,210.07,210.24,13507.0,199.4113,199.7055,199.4113,199.5726,13507.0
2023-04-10 14:30:00,210.17,210.25,209.63,209.63,16074.0,199.5062,199.5821,198.9936,198.9936,16074.0
2023-04-10 15:00:00,209.63,209.76,209.35,209.5,16770.0,198.9936,199.117,198.7278,198.8702,16770.0
2023-04-10 15:30:00,209.53,209.93,209.21,209.69,37505.0,198.8987,199.2784,198.5949,199.0505,37505.0
2023-04-11 09:30:00,210.91,210.91,209.15,209.65,12202.0,200.2086,200.2086,198.5379,199.0126,12202.0
2023-04-11 10:00:00,209.58,209.59,208.52,209.07,7311.0,198.9461,198.9556,197.9399,198.462,7311.0
2023-04-11 10:30:00,209.16,209.23,208.64,209.19,1720.0,198.5474,198.6139,198.0538,198.5759,1720.0
2023-04-11 11:00:00,209.47,210.24,209.18,210.24,3090.0,198.8417,199.5726,198.5664,199.5726,3090.0
2023-04-11 11:30:00,210.15,210.28,209.89,210.03,3658.0,199.4872,199.6106,199.2404,199.3733,3658.0
2023-04-11 12:00:00,209.97,210.16,209.86,210.16,5273.0,199.3163,199.4967,199.2119,199.4967,5273.0
2023-04-11 12:30:00,210.52,211.08,210.51,211.06,7464.0,199.8384,200.37,199.8289,200.351,7464.0
2023-04-11 13:00:00,211.2,211.2,210.72,210.85,4121.0,200.4839,200.4839,200.0283,200.1517,4121.0
2023-04-11 13:30:00,210.61,210.72,210.05,210.32,3803.0,199.9239,200.0283,199.3923,199.6486,3803.0
2023-04-11 14:00:00,210.44,210.63,210.23,210.25,2678.0,199.7625,199.9429,199.5631,199.5821,2678.0
2023-04-11 14:30:00,210.22,210.27,209.59,209.78,3193.0,199.5537,199.6011,198.9556,199.136,3193.0
2023-04-11 15:00:00,209.72,209.74,209.41,209.66,3771.0,199.079,199.098,198.7848,199.0221,3771.0
2023-04-11 15:30:00,209.69,209.75,208.94,209.22,22069.0,199.0505,199.1075,198.3386,198.6044,22069.0
2023-04-12 09:30:00,209.53,212.38,209.44,212.06,16968.0,198.8987,201.6041,198.8132,201.3003,16968.0
2023-04-12 10:00:00,211.84,211.96,210.73,211.11,6268.0,201.0915,201.2054,200.0378,200.3985,6268.0
2023-04-12 10:30:00,211.03,211.41,210.64,210.87,7096.0,200.3226,200.6833,199.9523,200.1707,7096.0
2023-04-12 11:00:00,211.0,211.12,210.4,211.12,5631.0,200.2941,200.408,199.7245,200.408,5631.0
2023-04-12 11:30:00,211.03,211.04,210.57,211.01,3049.0,200.3226,200.332,199.8859,200.3036,3049.0
2023-04-12 12:00:00,210.98,211.01,210.53,210.77,5705.0,200.2751,200.3036,199.8479,200.0757,5705.0
2023-04-12 12:30:00,210.82,211.72,210.82,211.61,3417.0,200.1232,200.9775,200.1232,200.8731,3417.0
2023-04-12 13:00:00,211.67,212.18,211.66,211.81,6719.0,200.9301,201.4142,200.9206,201.063,6719.0
2023-04-12 13:30:00,212.01,212.01,211.59,211.8,2849.0,201.2528,201.2528,200.8541,201.0535,2849.0
2023-04-12 14:00:00,211.83,212.37,211.63,211.65,6421.0,201.082,201.5946,200.8921,200.9111,6421.0
2023-04-12 14:30:00,211.68,211.68,210.94,211.03,4475.0,200.9396,200.9396,200.2371,200.3226,4475.0
2023-04-12 15:00:00,211.09,211.15,210.43,210.51,3410.0,200.3795,200.4365,199.753,199.8289,3410.0
2023-04-12 15:30:00,210.53,211.21,210.47,210.61,30760.0,199.8479,200.4934,199.791,199.9239,30760.0
2023-04-13 09:30:00,209.98,210.16,208.63,209.41,5084.0,199.3258,199.4967,198.0443,198.7848,5084.0
2023-04-13 10:00:00,209.31,209.97,208.99,209.59,6641.0,198.6898,199.3163,198.3861,198.9556,6641.0
2023-04-13 10:30:00,209.53,210.05,209.45,209.68,12105.0,198.8987,199.3923,198.8227,199.0411,12105.0
2023-04-13 11:00:00,209.76,210.45,209.75,210.19,6584.0,199.117,199.772,199.1075,199.5252,6584.0
2023-04-13 11:30:00,210.09,210.69,210.08,210.28,5866.0,199.4303,199.9998,199.4208,199.6106,5866.0
2023-04-13 12:00:00,210.53,210.74,210.44,210.49,1620.0,199.8479,200.0473,199.7625,199.81,1620.0
2023-04-13 12:30:00,210.7,210.95,210.6,210.83,3251.0,200.0093,200.2466,199.9144,200.1327,3251.0
2023-04-13 13:00:00,210.88,211.44,210.86,211.33,3490.0,200.1802,200.7118,200.1612,200.6073,3490.0
2023-04-13 13:30:00,211.27,211.45,210.86,211.41,3090.0,200.5504,200.7212,200.1612,200.6833,3090.0
2023-04-13 14:00:00,211.4,212.06,211.38,211.95,4192.0,200.6738,201.3003,200.6548,201.1959,4192.0
2023-04-13 14:30:00,212.07,212.42,211.85,212.3,6339.0,201.3098,201.642,201.1009,201.5281,6339.0
2023-04-13 15:00:00,212.33,212.4,211.47,211.75,23903.0,201.5566,201.623,200.7402,201.006,23903.0
2023-04-13 15:30:00,211.81,211.96,211.36,211.41,19584.0,201.063,201.2054,200.6358,200.6833,19584.0
2023-04-14 09:30:00,210.51,211.46,210.03,210.9,8100.0,199.8289,200.7307,199.3733,200.1992,8100.0
2023-04-14 10:00:00,210.9,211.19,210.36,211.19,4709.0,200.1992,200.4744,199.6866,200.4744,4709.0
2023-04-14 10:30:00,211.06,211.07,210.11,210.26,3319.0,200.351,200.3605,199.4492,199.5916,3319.0
2023-04-14 11:00:00,210.29,210.46,209.99,210.16,3203.0,199.6201,199.7815,199.3353,199.4967,3203.0
2023-04-14 11:30:00,210.16,210.42,210.14,210.41,4354.0,199.4967,199.7435,199.4777,199.734,4354.0
2023-04-14 12:00:00,210.56,210.56,210.13,210.25,3457.0,199.8764,199.8764,199.4682,199.5821,3457.0
2023-04-14 12:30:00,210.24,210.24,209.2,209.25,4820.0,199.5726,199.5726,198.5854,198.6329,4820.0
2023-04-14 13:00:00,209.33,209.63,208.93,208.93,3244.0,198.7088,198.9936,198.3291,198.3291,3244.0
2023-04-14 13:30:00,208.93,209.06,208.56,208.74,4235.0,198.3291,198.4525,197.9779,198.1487,4235.0
2023-04-14 14:00:00,208.86,209.38,208.58,209.25,6642.0,198.2627,198.7563,197.9969,198.6329,6642.0
2023-04-14 14:30:00,209.28,209.49,209.21,209.31,4414.0,198.6613,198.8607,198.5949,198.6898,4414.0
2023-04-14 15:00:00,209.35,209.36,208.81,209.22,8256.0,198.7278,198.7373,198.2152,198.6044,8256.0
2023-04-14 15:30:00,209.38,210.11,209.26,209.89,29242.0,198.7563,199.4492,198.6424,199.2404,29242.0
2023-04-17 09:30:00,210.45,211.6,210.26,211.05,28836.0,199.772,200.8636,199.5916,200.3415,28836.0
2023-04-17 10:00:00,211.06,211.78,210.89,211.77,6628.0,200.351,201.0345,200.1897,201.025,6628.0
2023-04-17 10:30:00,211.78,212.12,211.24,211.27,7646.0,201.0345,201.3573,200.5219,200.5504,7646.0
2023-04-17 11:00:00,211.43,211.87,211.42,211.87,4115.0,200.7023,201.1199,200.6928,201.1199,4115.0
2023-04-17 11:30:00,211.83,211.83,211.42,211.56,2510.0,201.082,201.082,200.6928,200.8257,2510.0
2023-04-17 12:00:00,211.48,211.52,211.18,211.39,3226.0,200.7497,200.7877,200.4649,200.6643,3226.0
2023-04-17 12:30:00,211.34,211.34,210.78,210.89,3885.0,200.6168,200.6168,200.0852,200.1897,3885.0
2023-04-17 13:00:00,210.64,210.71,210.4,210.57,2906.0,199.9523,200.0188,199.7245,199.8859,2906.0
2023-04-17 13:30:00,210.5,210.55,210.21,210.23,2904.0,199.8194,199.8669,199.5442,199.5631,2904.0
2023-04-17 14:00:00,210.19,210.61,210.02,210.56,21942.0,199.5252,199.9239,199.3638,199.8764,21942.0
2023-04-17 14:30:00,210.58,211.44,210.57,211.35,2964.0,199.8954,200.7118,199.8859,200.6263,2964.0
2023-04-17 15:00:00,211.53,211.71,211.07,211.5,5247.0,200.7972,200.9681,200.3605,200.7687,5247.0
2023-04-17 15:30:00,211.6,211.6,210.59,211.34,32421.0,200.8636,200.8636,199.9049,200.6168,32421.0
2023-04-18 09:30:00,211.45,214.0,211.45,213.37,6492.0,200.7212,203.1419,200.7212,202.5438,6492.0
2023-04-18 10:00:00,212.99,213.51,212.52,212.91,8210.0,202.1831,202.6767,201.737,202.1072,8210.0
2023-04-18 10:30:00,212.44,212.75,211.52,211.52,3675.0,201.661,201.9553,200.7877,200.7877,3675.0
2023-04-18 11:00:00,211.8,211.85,210.86,211.78,5127.0,201.0535,201.1009,200.1612,201.0345,5127.0
2023-04-18 11:30:00,211.58,211.78,211.36,211.48,2509.0,200.8446,201.0345,200.6358,200.7497,2509.0
2023-04-18 12:00:00,211.56,212.32,211.55,212.28,5170.0,200.8257,201.5471,200.8162,201.5091,5170.0
2023-04-18 12:30:00,212.28,212.64,212.28,212.44,4057.0,201.5091,201.8509,201.5091,201.661,4057.0
2023-04-18 13:00:00,212.45,212.84,212.33,212.77,3270.0,201.6705,202.0407,201.5566,201.9743,3270.0
2023-04-18 13:30:00,212.83,212.83,212.1,212.19,3482.0,202.0312,202.0312,201.3383,201.4237,3482.0
2023-04-18 14:00:00,212.28,212.45,212.17,212.17,4434.0,201.5091,201.6705,201.4047,201.4047,4434.0
2023-04-18 14:30:00,212.17,212.68,212.17,212.46,3912.0,201.4047,201.8888,201.4047,201.68,3912.0
2023-04-18 15:00:00,212.5,212.62,212.21,212.33,4511.0,201.718,201.8319,201.4427,201.5566,4511.0
2023-04-18 15:30:00,212.31,212.57,211.6,211.94,29514.0,201.5376,201.7844,200.8636,201.1864,29514.0
2023-04-19 09:30:00,212.26,212.26,211.29,211.63,4100.0,201.4901,201.4901,200.5694,200.8921,4100.0
2023-04-19 10:00:00,211.68,211.68,210.7,211.04,4397.0,200.9396,200.9396,200.0093,200.332,4397.0
2023-04-19 10:30:00,211.09,211.68,211.05,211.15,8943.0,200.3795,200.9396,200.3415,200.4365,8943.0
2023-04-19 11:00:00,211.14,211.4,210.8,210.81,8089.0,200.427,200.6738,200.1042,200.1137,8089.0
2023-04-19 11:30:00,210.97,211.19,210.82,211.19,9044.0,200.2656,200.4744,200.1232,200.4744,9044.0
2023-04-19 12:00:00,211.33,211.37,211.23,211.37,1700.0,200.6073,200.6453,200.5124,200.6453,1700.0
2023-04-19 12:30:00,211.52,211.55,211.39,211.53,2090.0,200.7877,200.8162,200.6643,200.7972,2090.0
2023-04-19 13:00:00,211.53,211.63,211.34,211.34,1454.0,200.7972,200.8921,200.6168,200.6168,1454.0
2023-04-19 13:30:00,211.44,211.73,211.43,211.66,2257.0,200.7118,200.987,200.7023,200.9206,2257.0
2023-04-19 14:00:00,211.54,211.63,211.28,211.4,2250.0,200.8067,200.8921,200.5599,200.6738,2250.0
2023-04-19 14:30:00,211.5,211.85,211.5,211.69,5218.0,200.7687,201.1009,200.7687,200.9491,5218.0
2023-04-19 15:00:00,211.78,211.89,211.45,211.68,6066.0,201.0345,201.1389,200.7212,200.9396,6066.0
2023-04-19 15:30:00,211.68,211.69,210.74,211.0,19046.0,200.9396,200.9491,200.0473,200.2941,19046.0
2023-04-20 09:30:00,211.07,211.07,210.22,210.55,3458.0,200.3605,200.3605,199.5537,199.8669,3458.0
2023-04-20 10:00:00,210.02,210.71,209.89,210.54,10287.0,199.3638,200.0188,199.2404,199.8574,10287.0
2023-04-20 10:30:00,210.53,210.96,210.51,210.84,2761.0,199.8479,200.2561,199.8289,200.1422,2761.0
2023-04-20 11:00:00,210.73,211.02,210.59,210.77,2946.0,200.0378,200.3131,199.9049,200.0757,2946.0
2023-04-20 11:30:00,210.84,210.84,210.46,210.56,7079.0,200.1422,200.1422,199.7815,199.8764,7079.0
2023-04-20 12:00:00,210.49,210.86,210.44,210.86,2767.0,199.81,200.1612,199.7625,200.1612,2767.0
2023-04-20 12:30:00,210.94,210.94,210.71,210.91,3736.0,200.2371,200.2371,200.0188,200.2086,3736.0
2023-04-20 13:00:00,210.89,211.09,210.87,211.09,1753.0,200.1897,200.3795,200.1707,200.3795,1753.0
2023-04-20 13:30:00,211.11,211.38,210.86,211.38,3013.0,200.3985,200.6548,200.1612,200.6548,3013.0
2023-04-20 14:00:00,211.18,211.25,210.89,211.08,3783.0,200.4649,200.5314,200.1897,200.37,3783.0
2023-04-20 14:30:00,210.88,210.95,210.44,210.92,2659.0,200.1802,200.2466,199.7625,200.2181,2659.0
2023-04-20 15:00:00,210.96,210.98,210.7,210.78,3298.0,200.2561,200.2751,200.0093,200.0852,3298.0
2023-04-20 15:30:00,210.83,211.71,210.69,211.7,10483.0,200.1327,200.9681,199.9998,200.9586,10483.0
2023-04-21 09:30:00,212.7,212.7,210.99,211.65,13973.0,201.9078,201.9078,200.2846,200.9111,13973.0
2023-04-21 10:00:00,211.54,211.54,210.28,210.54,6243.0,200.8067,200.8067,199.6106,199.8574,6243.0
2023-04-21 10:30:00,210.84,210.84,209.06,209.44,6153.0,200.1422,200.1422,198.4525,198.8132,6153.0
2023-04-21 11:00:00,209.37,209.54,208.56,208.56,5106.0,198.7468,198.9082,197.9779,197.9779,5106.0
2023-04-21 11:30:00,208.61,209.08,208.4,209.08,5411.0,198.0253,198.4715,197.826,198.4715,5411.0
2023-04-21 12:00:00,208.95,209.0,208.38,208.38,2261.0,198.3481,198.3956,197.807,197.807,2261.0
2023-04-21 12:30:00,208.37,208.37,207.74,207.91,8276.0,197.7975,197.7975,197.1995,197.3609,8276.0
2023-04-21 13:00:00,208.02,208.65,207.92,208.65,2544.0,197.4653,198.0633,197.3704,198.0633,2544.0
2023-04-21 13:30:00,209.0,209.14,208.91,208.97,2002.0,198.3956,198.5285,198.3101,198.3671,2002.0
2023-04-21 14:00:00,209.04,209.39,208.85,208.88,3469.0,198.4335,198.7658,198.2532,198.2816,3469.0
2023-04-21 14:30:00,208.98,209.11,208.5,208.61,3582.0,198.3766,198.5,197.9209,198.0253,3582.0
2023-04-21 15:00:00,208.51,208.68,208.3,208.4,3766.0,197.9304,198.0918,197.7311,197.826,3766.0
2023-04-21 15:30:00,208.39,208.89,208.38,208.62,15184.0,197.8165,198.2911,197.807,198.0348,15184.0
2023-04-24 09:30:00,208.69,209.31,207.88,207.96,7341.0,198.1013,198.6898,197.3324,197.4083,7341.0
2023-04-24 10:00:00,208.28,209.18,208.28,209.13,4999.0,197.7121,198.5664,197.7121,198.519,4999.0
2023-04-24 10:30:00,209.28,209.49,208.84,208.87,4547.0,198.6613,198.8607,198.2437,198.2722,4547.0
2023-04-24 11:00:00,208.82,208.82,208.31,208.58,5261.0,198.2247,198.2247,197.7406,197.9969,5261.0
2023-04-24 11:30:00,208.53,208.54,207.98,208.44,3566.0,197.9494,197.9589,197.4273,197.864,3566.0
2023-04-24 12:00:00,208.29,208.32,207.62,208.01,3740.0,197.7216,197.7501,197.0856,197.4558,3740.0
2023-04-24 12:30:00,208.18,208.88,208.18,208.82,10614.0,197.6172,198.2816,197.6172,198.2247,10614.0
2023-04-24 13:00:00,208.76,209.07,208.45,208.94,4525.0,198.1677,198.462,197.8735,198.3386,4525.0
2023-04-24 13:30:00,208.97,209.62,208.97,209.62,13081.0,198.3671,198.9841,198.3671,198.9841,13081.0
2023-04-24 14:00:00,209.63,209.77,208.76,208.96,4984.0,198.9936,199.1265,198.1677,198.3576,4984.0
2023-04-24 14:30:00,209.04,209.07,208.82,209.0,5053.0,198.4335,198.462,198.2247,198.3956,5053.0
2023-04-24 15:00:00,209.02,209.39,208.83,209.3,7931.0,198.4145,198.7658,198.2342,198.6803,7931.0
2023-04-24 15:30:00,209.29,209.44,208.9,209.31,22990.0,198.6708,198.8132,198.3006,198.6898,22990.0
2023-04-25 09:30:00,208.59,208.59,207.86,207.92,2796.0,198.0064,198.0064,197.3134,197.3704,2796.0
2023-04-25 10:00:00,208.19,208.19,207.5,207.93,3408.0,197.6267,197.6267,196.9717,197.3798,3408.0
2023-04-25 10:30:00,207.92,208.22,207.5,208.22,4611.0,197.3704,197.6551,196.9717,197.6551,4611.0
2023-04-25 11:00:00,208.54,208.96,208.19,208.2,2200.0,197.9589,198.3576,197.6267,197.6361,2200.0
2023-04-25 11:30:00,208.25,208.38,208.11,208.11,2505.0,197.6836,197.807,197.5507,197.5507,2505.0
2023-04-25 12:00:00,207.92,208.25,207.89,208.03,3371.0,197.3704,197.6836,197.3419,197.4748,3371.0
2023-04-25 12:30:00,207.97,208.12,207.69,207.69,2102.0,197.4178,197.5602,197.152,197.152,2102.0
2023-04-25 13:00:00,207.68,207.82,206.54,206.78,1810.0,197.1425,197.2754,196.0604,196.2882,1810.0
2023-04-25 13:30:00,206.67,206.99,206.38,206.62,3725.0,196.1838,196.4875,195.9085,196.1363,3725.0
2023-04-25 14:00:00,206.54,206.72,206.23,206.59,4937.0,196.0604,196.2312,195.7661,196.1078,4937.0
2023-04-25 14:30:00,206.72,206.86,206.0,206.07,7754.0,196.2312,196.3641,195.5478,195.6142,7754.0
2023-04-25 15:00:00,206.11,206.79,206.05,206.75,5512.0,195.6522,196.2977,195.5952,196.2597,5512.0
2023-04-25 15:30:00,206.7,206.71,206.18,206.39,23282.0,196.2123,196.2217,195.7186,195.918,23282.0
2023-04-26 09:30:00,205.02,205.44,201.71,202.09,18075.0,194.6175,195.0162,191.4754,191.8362,18075.0
2023-04-26 10:00:00,202.08,202.24,200.82,201.14,21592.0,191.8267,191.9786,190.6306,190.9344,21592.0
2023-04-26 10:30:00,200.98,201.52,200.38,201.19,6824.0,190.7825,191.2951,190.2129,190.9818,6824.0
2023-04-26 11:00:00,201.56,202.09,201.41,201.74,9003.0,191.3331,191.8362,191.1907,191.5039,9003.0
2023-04-26 11:30:00,201.75,201.8,200.8,200.8,3107.0,191.5134,191.5609,190.6116,190.6116,3107.0
2023-04-26 12:00:00,200.81,201.21,200.39,200.71,6198.0,190.6211,191.0008,190.2224,190.5262,6198.0
2023-04-26 12:30:00,200.58,200.98,200.55,200.55,4473.0,190.4028,190.7825,190.3743,190.3743,4473.0
2023-04-26 13:00:00,200.68,200.9,200.21,200.8,7044.0,190.4977,190.7065,190.0516,190.6116,7044.0
2023-04-26 13:30:00,200.76,200.91,200.2,200.43,8808.0,190.5736,190.716,190.0421,190.2604,8808.0
2023-04-26 14:00:00,200.51,200.95,200.44,200.84,11317.0,190.3363,190.754,190.2699,190.6496,11317.0
2023-04-26 14:30:00,200.83,200.85,200.37,200.53,7704.0,190.6401,190.6591,190.2034,190.3553,7704.0
2023-04-26 15:00:00,200.72,201.08,200.45,200.45,8641.0,190.5357,190.8774,190.2794,190.2794,8641.0
2023-04-26 15:30:00,200.54,200.58,199.76,199.79,35752.0,190.3648,190.4028,189.6244,189.6529,35752.0
2023-04-27 09:30:00,199.78,201.94,199.5,201.94,6200.0,189.6434,191.6938,189.3776,191.6938,6200.0
2023-04-27 10:00:00,201.8,201.8,200.81,201.33,5426.0,191.5609,191.5609,190.6211,191.1147,5426.0
2023-04-27 10:30:00,201.3,201.34,200.63,200.73,9687.0,191.0862,191.1242,190.4502,190.5452,9687.0
2023-04-27 11:00:00,200.79,200.79,199.43,200.16,5567.0,190.6021,190.6021,189.3111,190.0041,5567.0
2023-04-27 11:30:00,200.19,201.22,200.15,201.22,3582.0,190.0326,191.0103,189.9946,191.0103,3582.0
2023-04-27 12:00:00,201.22,201.52,200.94,200.95,4815.0,191.0103,191.2951,190.7445,190.754,4815.0
2023-04-27 12:30:00,200.98,201.05,200.45,200.73,5597.0,190.7825,190.8489,190.2794,190.5452,5597.0
2023-04-27 13:00:00,200.95,200.95,200.48,200.52,3489.0,190.754,190.754,190.3079,190.3458,3489.0
2023-04-27 13:30:00,200.53,200.82,200.53,200.77,3581.0,190.3553,190.6306,190.3553,190.5831,3581.0
2023-04-27 14:00:00,200.73,201.7,200.73,201.7,3403.0,190.5452,191.466,190.5452,191.466,3403.0
2023-04-27 14:30:00,201.7,202.2,201.55,202.2,5761.0,191.466,191.9406,191.3236,191.9406,5761.0
2023-04-27 15:00:00,202.12,202.16,201.37,201.4,6896.0,191.8646,191.9026,191.1527,191.1812,6896.0
2023-04-27 15:30:00,201.52,201.6,200.97,201.38,27030.0,191.2951,191.371,190.773,191.1622,27030.0
2023-04-28 09:30:00,201.28,202.47,201.24,201.27,4753.0,191.0673,192.1969,191.0293,191.0578,4753.0
2023-04-28 10:00:00,201.14,202.36,201.13,202.14,7994.0,190.9344,192.0925,190.9249,191.8836,7994.0
2023-04-28 10:30:00,202.06,202.1,201.24,201.27,5618.0,191.8077,191.8457,191.0293,191.0578,5618.0
2023-04-28 11:00:00,201.21,202.0,201.11,201.97,5353.0,191.0008,191.7507,190.9059,191.7223,5353.0
2023-04-28 11:30:00,201.97,202.12,201.46,202.05,6327.0,191.7223,191.8646,191.2381,191.7982,6327.0
2023-04-28 12:00:00,202.07,202.14,201.76,202.14,4216.0,191.8172,191.8836,191.5229,191.8836,4216.0
2023-04-28 12:30:00,202.17,202.31,202.04,202.3,3730.0,191.9121,192.045,191.7887,192.0355,3730.0
2023-04-28 13:00:00,202.27,202.43,201.96,202.28,4637.0,192.007,192.1589,191.7128,192.0165,4637.0
2023-04-28 13:30:00,202.37,202.37,201.53,201.54,4012.0,192.102,192.102,191.3046,191.3141,4012.0
2023-04-28 14:00:00,201.64,202.06,201.63,202.06,17044.0,191.409,191.8077,191.3995,191.8077,17044.0
2023-04-28 14:30:00,202.12,202.19,201.68,201.87,4745.0,191.8646,191.9311,191.447,191.6273,4745.0
2023-04-28 15:00:00,201.86,202.08,201.86,201.93,3593.0,191.6178,191.8267,191.6178,191.6843,3593.0
2023-04-28 15:30:00,202.01,202.05,201.58,201.63,35366.0,191.7602,191.7982,191.352,191.3995,35366.0
2023-05-01 09:30:00,202.04,203.48,202.04,203.22,7195.0,191.7887,193.1556,191.7887,192.9088,7195.0
2023-05-01 10:00:00,202.93,203.88,202.79,203.5,5968.0,192.6335,193.5353,192.5006,193.1746,5968.0
2023-05-01 10:30:00,203.69,204.48,203.45,204.24,10432.0,193.355,194.1049,193.1272,193.8771,10432.0
2023-05-01 11:00:00,204.36,204.45,203.89,204.3,5921.0,193.991,194.0764,193.5448,193.934,5921.0
2023-05-01 11:30:00,204.3,204.85,204.27,204.81,5544.0,193.934,194.4561,193.9056,194.4182,5544.0
2023-05-01 12:00:00,204.75,205.0,204.58,204.68,7073.0,194.3612,194.5985,194.1998,194.2947,7073.0
2023-05-01 12:30:00,204.65,205.06,204.49,204.54,9553.0,194.2663,194.6555,194.1144,194.1619,9553.0
2023-05-01 13:00:00,204.55,204.61,203.89,203.89,7582.0,194.1713,194.2283,193.5448,193.5448,7582.0
2023-05-01 13:30:00,203.7,203.74,203.17,203.74,6329.0,193.3645,193.4024,192.8614,193.4024,6329.0
2023-05-01 14:00:00,203.76,203.76,202.93,203.18,8594.0,193.4214,193.4214,192.6335,192.8709,8594.0
2023-05-01 14:30:00,203.3,203.32,202.7,202.81,8178.0,192.9848,193.0038,192.4152,192.5196,8178.0
2023-05-01 15:00:00,202.87,203.06,202.79,202.86,7848.0,192.5766,192.7569,192.5006,192.5671,7848.0
2023-05-01 15:30:00,202.95,202.95,201.97,202.16,54812.0,192.6525,192.6525,191.7223,191.9026,54812.0
2023-05-02 09:30:00,201.44,201.44,198.01,199.0,20933.0,191.2191,191.2191,187.9632,188.9029,20933.0
2023-05-02 10:00:00,198.76,199.55,198.02,198.91,38622.0,188.6751,189.425,187.9727,188.8175,38622.0
2023-05-02 10:30:00,198.94,199.02,197.65,197.73,10714.0,188.846,188.9219,187.6214,187.6974,10714.0
2023-05-02 11:00:00,197.7,197.7,196.26,196.5,10524.0,187.6689,187.6689,186.302,186.5298,10524.0
2023-05-02 11:30:00,196.5,196.98,196.01,196.68,15005.0,186.5298,186.9854,186.0647,186.7007,15005.0
2023-05-02 12:00:00,196.75,197.69,196.54,197.47,4499.0,186.7671,187.6594,186.5678,187.4506,4499.0
2023-05-02 12:30:00,197.38,198.0,196.98,197.88,6635.0,187.3651,187.9537,186.9854,187.8398,6635.0
2023-05-02 13:00:00,198.04,198.24,197.85,198.19,5485.0,187.9917,188.1815,187.8113,188.134,5485.0
2023-05-02 13:30:00,198.34,198.34,197.69,197.79,5596.0,188.2764,188.2764,187.6594,187.7543,5596.0
2023-05-02 14:00:00,197.55,197.71,197.26,197.59,5315.0,187.5265,187.6784,187.2512,187.5645,5315.0
2023-05-02 14:30:00,197.44,197.63,196.98,196.98,4431.0,187.4221,187.6025,186.9854,186.9854,4431.0
2023-05-02 15:00:00,196.98,197.07,196.55,196.76,6415.0,186.9854,187.0709,186.5773,186.7766,6415.0
2023-05-02 15:30:00,196.74,197.14,196.37,196.74,59343.0,186.7576,187.1373,186.4064,186.7576,59343.0
2023-05-03 09:30:00,197.68,198.41,197.24,197.99,18641.0,187.6499,188.3429,187.2322,187.9442,18641.0
2023-05-03 10:00:00,198.03,198.04,197.24,197.71,6365.0,187.9822,187.9917,187.2322,187.6784,6365.0
2023-05-03 10:30:00,197.74,197.86,196.19,196.69,6472.0,187.7069,187.8208,186.2355,186.7102,6472.0
2023-05-03 11:00:00,196.86,197.21,196.53,196.77,4096.0,186.8715,187.2038,186.5583,186.7861,4096.0
2023-05-03 11:30:00,196.93,197.15,196.28,196.5,3555.0,186.938,187.1468,186.321,186.5298,3555.0
2023-05-03 12:00:00,196.4,197.47,196.4,197.35,20562.0,186.4349,187.4506,186.4349,187.3367,20562.0
2023-05-03 12:30:00,197.63,197.94,197.31,197.94,5067.0,187.6025,187.8967,187.2987,187.8967,5067.0
2023-05-03 13:00:00,198.24,198.8,198.12,198.8,4704.0,188.1815,188.7131,188.0676,188.7131,4704.0
2023-05-03 13:30:00,198.9,198.94,198.16,198.29,4133.0,188.808,188.846,188.1056,188.229,4133.0
2023-05-03 14:00:00,197.93,198.37,197.67,198.15,5049.0,187.8872,188.3049,187.6404,188.0961,5049.0
2023-05-03 14:30:00,197.88,198.34,197.47,197.97,12679.0,187.8398,188.2764,187.4506,187.9252,12679.0
2023-05-03 15:00:00,198.09,198.25,196.5,196.64,8943.0,188.0391,188.191,186.5298,186.6627,8943.0
2023-05-03 15:30:00,196.69,197.31,196.33,196.86,43186.0,186.7102,187.2987,186.3684,186.8715,43186.0
2023-05-04 09:30:00,201.16,201.16,188.51,192.0,70163.0,190.9533,190.9533,178.9452,182.2581,70163.0
2023-05-04 10:00:00,191.94,192.09,189.12,189.37,16433.0,182.2012,182.3436,179.5242,179.7616,16433.0
2023-05-04 10:30:00,189.54,190.99,189.22,190.47,18546.0,179.9229,181.2994,179.6192,180.8057,18546.0
2023-05-04 11:00:00,190.67,191.41,190.18,190.4,10193.0,180.9956,181.6981,180.5305,180.7393,10193.0
2023-05-04 11:30:00,190.23,190.32,188.9,189.9,7373.0,180.5779,180.6634,179.3154,180.2647,7373.0
2023-05-04 12:00:00,189.89,191.95,189.77,191.89,17429.0,180.2552,182.2107,180.1413,182.1537,17429.0
2023-05-04 12:30:00,191.88,192.62,191.64,192.37,10383.0,182.1442,182.8467,181.9164,182.6093,10383.0
2023-05-04 13:00:00,192.5,194.7,192.45,194.58,20361.0,182.7327,184.8211,182.6853,184.7072,20361.0
2023-05-04 13:30:00,194.4,194.71,193.03,193.43,9753.0,184.5363,184.8306,183.2359,183.6156,9753.0
2023-05-04 14:00:00,193.45,193.91,193.21,193.59,9904.0,183.6345,184.0712,183.4067,183.7674,9904.0
2023-05-04 14:30:00,193.39,194.55,193.12,194.48,21775.0,183.5776,184.6787,183.3213,184.6123,21775.0
2023-05-04 15:00:00,194.59,194.96,193.75,193.75,11765.0,184.7167,185.0679,183.9193,183.9193,11765.0
2023-05-04 15:30:00,194.02,194.35,192.66,192.74,68516.0,184.1756,184.4889,182.8846,182.9606,68516.0
2023-05-05 09:30:00,192.65,195.85,192.54,195.85,10914.0,182.8751,185.9128,182.7707,185.9128,10914.0
2023-05-05 10:00:00,195.27,197.75,195.27,196.23,22020.0,185.3622,187.7164,185.3622,186.2735,22020.0
2023-05-05 10:30:00,196.59,196.94,196.0,196.87,8611.0,186.6152,186.9475,186.0552,186.881,8611.0
2023-05-05 11:00:00,196.95,197.02,195.66,195.83,5519.0,186.957,187.0234,185.7324,185.8938,5519.0
2023-05-05 11:30:00,195.81,195.9,195.19,195.4,6104.0,185.8748,185.9602,185.2863,185.4856,6104.0
2023-05-05 12:00:00,195.41,195.79,195.05,195.06,13352.0,185.4951,185.8558,185.1534,185.1629,13352.0
2023-05-05 12:30:00,195.06,195.07,193.96,194.52,16287.0,185.1629,185.1723,184.1187,184.6503,16287.0
2023-05-05 13:00:00,194.59,194.77,193.87,194.62,21851.0,184.7167,184.8876,184.0332,184.7452,21851.0
2023-05-05 13:30:00,194.62,195.79,194.48,195.79,16507.0,184.7452,185.8558,184.6123,185.8558,16507.0
2023-05-05 14:00:00,195.92,197.02,195.86,196.99,10011.0,185.9792,187.0234,185.9223,186.9949,10011.0
2023-05-05 14:30:00,196.97,198.58,196.96,198.27,18134.0,186.9759,188.5043,186.9665,188.21,18134.0
2023-05-05 15:00:00,198.37,198.37,197.4,197.56,16053.0,188.3049,188.3049,187.3841,187.536,16053.0
2023-05-05 15:30:00,197.65,198.07,197.07,197.51,44464.0,187.6214,188.0201,187.0709,187.4885,44464.0
2023-05-08 09:30:00,197.92,200.21,197.92,200.21,21657.0,187.8777,190.0516,187.8777,190.0516,21657.0
2023-05-08 10:00:00,200.3,200.31,199.03,199.03,23675.0,190.137,190.1465,188.9314,188.9314,23675.0
2023-05-08 10:30:00,199.12,199.4,197.07,197.19,16795.0,189.0169,189.2826,187.0709,187.1848,16795.0
2023-05-08 11:00:00,197.13,197.35,195.74,195.78,5675.0,187.1278,187.3367,185.8084,185.8463,5675.0
2023-05-08 11:30:00,195.75,195.91,195.34,195.5,12528.0,185.8178,185.9697,185.4287,185.5805,12528.0
2023-05-08 12:00:00,195.47,196.38,195.43,196.31,7869.0,185.5521,186.4159,185.5141,186.3494,7869.0
2023-05-08 12:30:00,196.38,196.41,195.4,195.47,4826.0,186.4159,186.4444,185.4856,185.5521,4826.0
2023-05-08 13:00:00,195.63,195.66,194.73,194.9,4977.0,185.7039,185.7324,184.8496,185.011,4977.0
2023-05-08 13:30:00,194.84,196.02,194.7,195.9,14738.0,184.954,186.0741,184.8211,185.9602,14738.0
2023-05-08 14:00:00,195.9,196.38,195.38,196.19,8932.0,185.9602,186.4159,185.4666,186.2355,8932.0
2023-05-08 14:30:00,196.22,196.48,195.9,195.91,4204.0,186.264,186.5108,185.9602,185.9697,4204.0
2023-05-08 15:00:00,195.87,195.87,195.04,195.11,6925.0,185.9318,185.9318,185.1439,185.2103,6925.0
2023-05-08 15:30:00,195.0,195.38,194.1,194.17,42214.0,185.1059,185.4666,184.2516,184.318,42214.0
2023-05-09 09:30:00,194.47,194.69,193.71,194.61,8426.0,184.6028,184.8116,183.8814,184.7357,8426.0
2023-05-09 10:00:00,194.6,194.65,193.96,194.13,10777.0,184.7262,184.7737,184.1187,184.28,10777.0
2023-05-09 10:30:00,194.27,194.29,193.37,193.45,11627.0,184.4129,184.4319,183.5586,183.6345,11627.0
2023-05-09 11:00:00,193.57,194.6,193.57,194.41,13808.0,183.7485,184.7262,183.7485,184.5458,13808.0
2023-05-09 11:30:00,194.36,194.46,193.81,194.2,21429.0,184.4984,184.5933,183.9763,184.3465,21429.0
2023-05-09 12:00:00,194.22,195.19,194.2,195.19,7190.0,184.3655,185.2863,184.3465,185.2863,7190.0
2023-05-09 12:30:00,195.19,195.24,194.76,195.19,4346.0,185.2863,185.3337,184.8781,185.2863,4346.0
2023-05-09 13:00:00,195.16,195.27,195.01,195.24,4436.0,185.2578,185.3622,185.1154,185.3337,4436.0
2023-05-09 13:30:00,195.25,195.85,195.15,195.71,12299.0,185.3432,185.9128,185.2483,185.7799,12299.0
2023-05-09 14:00:00,195.75,195.75,195.34,195.4,7372.0,185.8178,185.8178,185.4287,185.4856,7372.0
2023-05-09 14:30:00,195.41,195.82,195.34,195.64,10040.0,185.4951,185.8843,185.4287,185.7134,10040.0
2023-05-09 15:00:00,195.73,196.08,195.73,195.98,6497.0,185.7989,186.1311,185.7989,186.0362,6497.0
2023-05-09 15:30:00,195.96,196.02,194.45,194.48,93917.0,186.0172,186.0741,184.5838,184.6123,93917.0
2023-05-10 09:30:00,195.01,195.28,194.5,195.28,9949.0,185.1154,185.3717,184.6313,185.3717,9949.0
2023-05-10 10:00:00,195.15,195.76,194.85,195.63,10389.0,185.2483,185.8273,184.9635,185.7039,10389.0
2023-05-10 10:30:00,195.63,196.18,195.39,196.09,10865.0,185.7039,186.226,185.4761,186.1406,10865.0
2023-05-10 11:00:00,196.09,196.98,195.94,196.65,13209.0,186.1406,186.9854,185.9982,186.6722,13209.0
2023-05-10 11:30:00,196.72,196.93,196.47,196.66,6881.0,186.7386,186.938,186.5013,186.6817,6881.0
2023-05-10 12:00:00,196.75,196.9,196.35,196.76,3596.0,186.7671,186.9095,186.3874,186.7766,3596.0
2023-05-10 12:30:00,196.72,196.72,195.86,196.06,3862.0,186.7386,186.7386,185.9223,186.1121,3862.0
2023-05-10 13:00:00,196.02,196.22,195.73,196.1,10730.0,186.0741,186.264,185.7989,186.1501,10730.0
2023-05-10 13:30:00,196.2,196.31,195.94,196.0,4128.0,186.245,186.3494,185.9982,186.0552,4128.0
2023-05-10 14:00:00,196.09,196.7,196.04,196.7,10056.0,186.1406,186.7196,186.0931,186.7196,10056.0
2023-05-10 14:30:00,196.83,197.32,196.83,197.28,5622.0,186.843,187.3082,186.843,187.2702,5622.0
2023-05-10 15:00:00,197.2,198.28,197.14,198.07,19549.0,187.1943,188.2195,187.1373,188.0201,19549.0
2023-05-10 15:30:00,198.01,198.57,197.66,198.37,38126.0,187.9632,188.4948,187.6309,188.3049,38126.0
2023-05-11 09:30:00,196.88,198.3,196.88,197.19,12262.0,186.8905,188.2385,186.8905,187.1848,12262.0
2023-05-11 10:00:00,197.24,197.44,195.12,196.09,26522.0,187.2322,187.4221,185.2198,186.1406,26522.0
2023-05-11 10:30:00,196.43,196.79,196.24,196.75,5055.0,186.4633,186.8051,186.283,186.7671,5055.0
2023-05-11 11:00:00,196.7,196.99,196.53,196.81,5902.0,186.7196,186.9949,186.5583,186.8241,5902.0
2023-05-11 11:30:00,196.93,197.74,196.93,197.22,11173.0,186.938,187.7069,186.938,187.2133,11173.0
2023-05-11 12:00:00,197.11,197.33,196.63,196.73,5166.0,187.1088,187.3177,186.6532,186.7481,5166.0
2023-05-11 12:30:00,196.77,196.85,196.53,196.75,3798.0,186.7861,186.862,186.5583,186.7671,3798.0
2023-05-11 13:00:00,196.71,196.71,195.95,195.95,3930.0,186.7291,186.7291,186.0077,186.0077,3930.0
2023-05-11 13:30:00,195.93,196.02,195.23,195.55,5606.0,185.9887,186.0741,185.3242,185.628,5606.0
2023-05-11 14:00:00,195.78,195.79,195.13,195.67,4836.0,185.8463,185.8558,185.2293,185.7419,4836.0
2023-05-11 14:30:00,195.67,195.96,195.64,195.88,4482.0,185.7419,186.0172,185.7134,185.9413,4482.0
2023-05-11 15:00:00,195.97,196.06,195.7,195.73,6005.0,186.0267,186.1121,185.7704,185.7989,6005.0
2023-05-11 15:30:00,195.71,196.98,195.63,196.77,38247.0,185.7799,186.9854,185.7039,186.7861,38247.0
2023-05-12 09:30:00,198.13,198.13,196.78,197.43,6691.0,188.0771,188.0771,186.7956,187.4126,6691.0
2023-05-12 10:00:00,197.18,197.3,196.59,197.06,6183.0,187.1753,187.2892,186.6152,187.0614,6183.0
2023-05-12 10:30:00,197.06,197.15,196.29,196.75,8471.0,187.0614,187.1468,186.3304,186.7671,8471.0
2023-05-12 11:00:00,196.84,196.84,195.67,195.77,2642.0,186.8525,186.8525,185.7419,185.8368,2642.0
2023-05-12 11:30:00,195.83,195.85,194.85,195.14,10883.0,185.8938,185.9128,184.9635,185.2388,10883.0
2023-05-12 12:00:00,195.24,195.28,194.17,194.67,9355.0,185.3337,185.3717,184.318,184.7926,9355.0
2023-05-12 12:30:00,194.53,194.9,194.22,194.41,6088.0,184.6597,185.011,184.3655,184.5458,6088.0
2023-05-12 13:00:00,194.34,195.24,194.33,195.05,7479.0,184.4794,185.3337,184.4699,185.1534,7479.0
2023-05-12 13:30:00,194.8,195.0,194.41,194.41,9521.0,184.916,185.1059,184.5458,184.5458,9521.0
2023-05-12 14:00:00,194.33,194.8,194.26,194.59,2841.0,184.4699,184.916,184.4034,184.7167,2841.0
2023-05-12 14:30:00,194.63,194.88,194.43,194.59,4886.0,184.7547,184.992,184.5648,184.7167,4886.0
2023-05-12 15:00:00,194.32,194.75,194.17,194.68,8337.0,184.4604,184.8686,184.318,184.8021,8337.0
2023-05-12 15:30:00,194.68,195.32,194.67,195.27,29938.0,184.8021,185.4097,184.7926,185.3622,29938.0
2023-05-15 09:30:00,195.59,196.46,194.89,195.28,8877.0,185.666,186.4918,185.0015,185.3717,8877.0
2023-05-15 10:00:00,195.4,196.0,194.96,195.98,7285.0,185.4856,186.0552,185.0679,186.0362,7285.0
2023-05-15 10:30:00,196.06,196.52,195.73,196.38,9063.0,186.1121,186.5488,185.7989,186.4159,9063.0
2023-05-15 11:00:00,196.35,196.81,195.94,195.94,5219.0,186.3874,186.8241,185.9982,185.9982,5219.0
2023-05-15 11:30:00,196.03,196.35,195.38,195.38,4133.0,186.0836,186.3874,185.4666,185.4666,4133.0
2023-05-15 12:00:00,195.4,196.0,195.27,195.78,4411.0,185.4856,186.0552,185.3622,185.8463,4411.0
2023-05-15 12:30:00,195.95,197.06,195.94,196.88,2140.0,186.0077,187.0614,185.9982,186.8905,2140.0
2023-05-15 13:00:00,196.95,197.23,196.61,196.61,2567.0,186.957,187.2228,186.6342,186.6342,2567.0
2023-05-15 13:30:00,196.69,196.79,195.97,196.42,4163.0,186.7102,186.8051,186.0267,186.4539,4163.0
2023-05-15 14:00:00,196.43,196.68,196.32,196.68,4349.0,186.4633,186.7007,186.3589,186.7007,4349.0
2023-05-15 14:30:00,196.52,196.9,196.4,196.52,3882.0,186.5488,186.9095,186.4349,186.5488,3882.0
2023-05-15 15:00:00,196.76,197.0,196.61,196.86,3905.0,186.7766,187.0044,186.6342,186.8715,3905.0
2023-05-15 15:30:00,196.83,197.51,196.82,197.44,34651.0,186.843,187.4885,186.8336,187.4221,34651.0
2023-05-16 09:30:00,196.71,197.44,195.92,196.77,6614.0,186.7291,187.4221,185.9792,186.7861,6614.0
2023-05-16 10:00:00,196.56,196.8,196.01,196.61,6177.0,186.5867,186.8146,186.0647,186.6342,6177.0
2023-05-16 10:30:00,196.81,197.03,196.4,196.64,5698.0,186.8241,187.0329,186.4349,186.6627,5698.0
2023-05-16 11:00:00,196.69,196.84,196.46,196.84,4481.0,186.7102,186.8525,186.4918,186.8525,4481.0
2023-05-16 11:30:00,196.76,196.91,196.51,196.62,4620.0,186.7766,186.919,186.5393,186.6437,4620.0
2023-05-16 12:00:00,196.67,197.12,196.56,197.12,4757.0,186.6912,187.1183,186.5867,187.1183,4757.0
2023-05-16 12:30:00,197.11,197.37,196.91,197.34,3516.0,187.1088,187.3557,186.919,187.3272,3516.0
2023-05-16 13:00:00,197.44,197.57,197.12,197.23,4265.0,187.4221,187.5455,187.1183,187.2228,4265.0
2023-05-16 13:30:00,197.34,197.34,196.63,196.84,3920.0,187.3272,187.3272,186.6532,186.8525,3920.0
2023-05-16 14:00:00,196.71,196.85,196.52,196.54,3073.0,186.7291,186.862,186.5488,186.5678,3073.0
2023-05-16 14:30:00,196.49,196.76,196.49,196.61,4655.0,186.5203,186.7766,186.5203,186.6342,4655.0
2023-05-16 15:00:00,196.6,196.86,196.52,196.86,5031.0,186.6247,186.8715,186.5488,186.8715,5031.0
2023-05-16 15:30:00,196.96,197.02,196.39,196.44,31576.0,186.9665,187.0234,186.4254,186.4728,31576.0
2023-05-17 09:30:00,197.56,199.72,197.56,199.29,17330.0,187.536,189.5864,187.536,189.1782,17330.0
2023-05-17 10:00:00,199.29,199.95,198.79,199.29,7654.0,189.1782,189.8047,188.7036,189.1782,7654.0
2023-05-17 10:30:00,199.32,200.12,199.23,200.11,6162.0,189.2067,189.9661,189.1213,189.9566,6162.0
2023-05-17 11:00:00,200.24,200.24,199.57,199.85,2721.0,190.08,190.08,189.444,189.7098,2721.0
2023-05-17 11:30:00,199.88,200.68,199.87,200.58,3796.0,189.7383,190.4977,189.7288,190.4028,3796.0
2023-05-17 12:00:00,200.69,200.69,200.21,200.21,2700.0,190.5072,190.5072,190.0516,190.0516,2700.0
2023-05-17 12:30:00,200.31,200.6,200.19,200.36,3178.0,190.1465,190.4218,190.0326,190.1939,3178.0
2023-05-17 13:00:00,200.47,200.59,199.79,200.0,18063.0,190.2984,190.4123,189.6529,189.8522,18063.0
2023-05-17 13:30:00,200.05,200.3,199.82,200.05,7636.0,189.8997,190.137,189.6813,189.8997,7636.0
2023-05-17 14:00:00,200.02,200.46,199.83,200.06,3007.0,189.8712,190.2889,189.6908,189.9092,3007.0
2023-05-17 14:30:00,200.07,200.31,199.44,199.45,4927.0,189.9187,190.1465,189.3206,189.3301,4927.0
2023-05-17 15:00:00,199.55,200.07,199.21,199.45,12039.0,189.425,189.9187,189.1023,189.3301,12039.0
2023-05-17 15:30:00,199.54,200.97,199.48,200.68,48340.0,189.4155,190.773,189.3586,190.4977,48340.0
2023-05-18 09:30:00,199.84,200.18,198.75,199.3,14283.0,189.7003,190.0231,188.6656,189.1877,14283.0
2023-05-18 10:00:00,199.16,200.54,199.11,200.28,18747.0,189.0548,190.3648,189.0074,190.118,18747.0
2023-05-18 10:30:00,200.47,201.44,200.47,201.3,9954.0,190.2984,191.2191,190.2984,191.0862,9954.0
2023-05-18 11:00:00,201.45,201.6,199.65,199.86,9864.0,191.2286,191.371,189.52,189.7193,9864.0
2023-05-18 11:30:00,199.63,199.85,198.85,198.85,10374.0,189.501,189.7098,188.7606,188.7606,10374.0
2023-05-18 12:00:00,198.75,199.0,198.18,198.63,8751.0,188.6656,188.9029,188.1246,188.5517,8751.0
2023-05-18 12:30:00,198.81,198.81,198.07,198.31,5768.0,188.7226,188.7226,188.0201,188.248,5768.0
2023-05-18 13:00:00,198.18,198.54,197.94,198.16,8456.0,188.1246,188.4663,187.8967,188.1056,8456.0
2023-05-18 13:30:00,198.22,198.22,197.37,197.71,7388.0,188.1625,188.1625,187.3557,187.6784,7388.0
2023-05-18 14:00:00,197.62,198.94,197.51,198.85,10469.0,187.593,188.846,187.4885,188.7606,10469.0
2023-05-18 14:30:00,198.91,199.24,198.84,199.09,15366.0,188.8175,189.1308,188.7511,188.9884,15366.0
2023-05-18 15:00:00,199.17,199.8,199.1,199.65,12717.0,189.0643,189.6624,188.9979,189.52,12717.0
2023-05-18 15:30:00,199.65,201.34,199.65,201.16,77673.0,189.52,191.1242,189.52,190.9533,77673.0
2023-05-19 09:30:00,202.69,203.8,201.68,203.41,18114.0,192.4057,193.4594,191.447,193.0892,18114.0
2023-05-19 10:00:00,203.42,203.42,201.96,202.01,21818.0,193.0987,193.0987,191.7128,191.7602,21818.0
2023-05-19 10:30:00,202.19,202.21,201.6,201.6,10109.0,191.9311,191.9501,191.371,191.371,10109.0
2023-05-19 11:00:00,201.66,201.78,200.95,200.96,12340.0,191.428,191.5419,190.754,190.7635,12340.0
2023-05-19 11:30:00,200.86,200.99,200.32,200.79,10002.0,190.6686,190.792,190.156,190.6021,10002.0
2023-05-19 12:00:00,200.44,200.6,200.27,200.27,5180.0,190.2699,190.4218,190.1085,190.1085,5180.0
2023-05-19 12:30:00,200.26,200.84,200.06,200.6,6550.0,190.099,190.6496,189.9092,190.4218,6550.0
2023-05-19 13:00:00,200.84,200.99,200.22,200.22,3206.0,190.6496,190.792,190.061,190.061,3206.0
2023-05-19 13:30:00,200.29,200.48,199.93,200.1,6417.0,190.1275,190.3079,189.7858,189.9471,6417.0
2023-05-19 14:00:00,200.11,200.7,199.99,200.44,9570.0,189.9566,190.5167,189.8427,190.2699,9570.0
2023-05-19 14:30:00,200.52,201.1,200.43,200.49,9631.0,190.3458,190.8964,190.2604,190.3173,9631.0
2023-05-19 15:00:00,200.5,200.64,200.31,200.55,9560.0,190.3268,190.4597,190.1465,190.3743,9560.0
2023-05-19 15:30:00,200.5,201.14,199.81,200.51,132279.0,190.3268,190.9344,189.6718,190.3363,132279.0
2023-05-22 09:30:00,200.68,202.49,200.43,200.55,6994.0,190.4977,192.2159,190.2604,190.3743,6994.0
2023-05-22 10:00:00,200.43,201.4,199.77,201.4,13582.0,190.2604,191.1812,189.6339,191.1812,13582.0
2023-05-22 10:30:00,201.53,201.74,201.05,201.51,7161.0,191.3046,191.5039,190.8489,191.2856,7161.0
2023-05-22 11:00:00,201.61,202.57,201.59,202.49,9613.0,191.3805,192.2918,191.3615,192.2159,9613.0
2023-05-22 11:30:00,202.56,203.36,202.32,203.26,4792.0,192.2823,193.0417,192.0545,192.9468,4792.0
2023-05-22 12:00:00,203.35,203.35,202.67,203.01,3711.0,193.0322,193.0322,192.3867,192.7095,3711.0
2023-05-22 12:30:00,203.02,203.3,202.63,202.77,5766.0,192.719,192.9848,192.3488,192.4817,5766.0
2023-05-22 13:00:00,202.87,203.23,202.58,202.61,8973.0,192.5766,192.9183,192.3013,192.3298,8973.0
2023-05-22 13:30:00,202.41,202.65,202.26,202.65,8913.0,192.1399,192.3677,191.9975,192.3677,8913.0
2023-05-22 14:00:00,202.65,203.52,202.65,203.28,9787.0,192.3677,193.1936,192.3677,192.9658,9787.0
2023-05-22 14:30:00,203.3,203.79,203.17,203.7,7211.0,192.9848,193.4499,192.8614,193.3645,7211.0
2023-05-22 15:00:00,203.79,203.87,203.57,203.84,19435.0,193.4499,193.5258,193.2411,193.4974,19435.0
2023-05-22 15:30:00,203.84,204.39,203.24,203.28,62490.0,193.4974,194.0195,192.9278,192.9658,62490.0
2023-05-23 09:30:00,202.68,202.69,201.36,202.04,15041.0,192.3962,192.4057,191.1432,191.7887,15041.0
2023-05-23 10:00:00,201.66,202.14,200.97,201.86,7264.0,191.428,191.8836,190.773,191.6178,7264.0
2023-05-23 10:30:00,201.87,202.51,201.87,201.9,6765.0,191.6273,192.2349,191.6273,191.6558,6765.0
2023-05-23 11:00:00,202.4,202.55,202.07,202.47,3111.0,192.1304,192.2728,191.8172,192.1969,3111.0
2023-05-23 11:30:00,202.64,203.28,202.64,203.06,3786.0,192.3583,192.9658,192.3583,192.7569,3786.0
2023-05-23 12:00:00,203.0,203.74,202.98,203.74,7482.0,192.7,193.4024,192.681,193.4024,7482.0
2023-05-23 12:30:00,203.73,203.89,203.21,203.8,10565.0,193.393,193.5448,192.8993,193.4594,10565.0
2023-05-23 13:00:00,203.66,203.66,203.15,203.15,3846.0,193.3265,193.3265,192.8424,192.8424,3846.0
2023-05-23 13:30:00,202.95,203.51,202.72,203.44,5567.0,192.6525,193.1841,192.4342,193.1177,5567.0
2023-05-23 14:00:00,203.48,203.56,202.38,202.81,8182.0,193.1556,193.2316,192.1114,192.5196,8182.0
2023-05-23 14:30:00,202.84,203.3,202.65,202.92,8349.0,192.5481,192.9848,192.3677,192.624,8349.0
2023-05-23 15:00:00,203.01,203.1,202.66,203.1,8674.0,192.7095,192.7949,192.3772,192.7949,8674.0
2023-05-23 15:30:00,203.09,203.23,202.3,202.32,39938.0,192.7854,192.9183,192.0355,192.0545,39938.0
2023-05-24 09:30:00,202.71,203.06,201.62,202.06,20464.0,192.4247,192.7569,191.39,191.8077,20464.0
2023-05-24 10:00:00,202.08,202.87,201.91,202.87,6831.0,191.8267,192.5766,191.6653,192.5766,6831.0
2023-05-24 10:30:00,203.22,203.83,202.93,202.99,10383.0,192.9088,193.4879,192.6335,192.6905,10383.0
2023-05-24 11:00:00,203.0,203.89,203.0,203.51,4623.0,192.7,193.5448,192.7,193.1841,4623.0
2023-05-24 11:30:00,203.4,203.4,202.71,202.71,8980.0,193.0797,193.0797,192.4247,192.4247,8980.0
2023-05-24 12:00:00,202.74,202.74,202.43,202.58,3214.0,192.4532,192.4532,192.1589,192.3013,3214.0
2023-05-24 12:30:00,202.46,202.84,202.44,202.77,2317.0,192.1874,192.5481,192.1684,192.4817,2317.0
2023-05-24 13:00:00,202.81,202.81,202.02,202.02,4142.0,192.5196,192.5196,191.7697,191.7697,4142.0
2023-05-24 13:30:00,202.16,202.73,202.16,202.73,12075.0,191.9026,192.4437,191.9026,192.4437,12075.0
2023-05-24 14:00:00,202.77,202.77,201.85,201.96,2763.0,192.4817,192.4817,191.6083,191.7128,2763.0
2023-05-24 14:30:00,201.97,202.49,201.95,202.03,5201.0,191.7223,192.2159,191.7033,191.7792,5201.0
2023-05-24 15:00:00,202.08,203.36,202.07,202.9,7748.0,191.8267,193.0417,191.8172,192.6051,7748.0
2023-05-24 15:30:00,202.92,202.93,201.96,201.99,28422.0,192.624,192.6335,191.7128,191.7412,28422.0
2023-05-25 09:30:00,199.51,201.12,197.42,197.92,11664.0,190.5727,192.1106,188.5763,189.0539,11664.0
2023-05-25 10:00:00,197.52,197.52,195.63,196.41,10416.0,188.6719,188.6719,186.8665,187.6116,10416.0
2023-05-25 10:30:00,195.96,195.99,194.52,194.72,14630.0,187.1817,187.2104,185.8062,185.9973,14630.0
2023-05-25 11:00:00,194.65,196.19,194.65,196.19,5641.0,185.9304,187.4014,185.9304,187.4014,5641.0
2023-05-25 11:30:00,196.34,196.59,195.71,195.78,11065.0,187.5447,187.7835,186.9429,187.0098,11065.0
2023-05-25 12:00:00,195.99,196.51,195.88,195.9,5067.0,187.2104,187.7071,187.1053,187.1244,5067.0
2023-05-25 12:30:00,196.01,196.23,195.76,195.87,4871.0,187.2295,187.4396,186.9907,187.0958,4871.0
2023-05-25 13:00:00,195.87,197.09,195.66,197.06,5559.0,187.0958,188.2611,186.8952,188.2325,5559.0
2023-05-25 13:30:00,197.08,197.35,196.57,197.35,10233.0,188.2516,188.5095,187.7644,188.5095,10233.0
2023-05-25 14:00:00,197.47,198.16,197.4,197.59,7921.0,188.6241,189.2832,188.5572,188.7387,7921.0
2023-05-25 14:30:00,197.59,197.98,197.17,197.98,9057.0,188.7387,189.1112,188.3375,189.1112,9057.0
2023-05-25 15:00:00,198.06,199.02,198.04,199.02,10260.0,189.1877,190.1047,189.1686,190.1047,10260.0
2023-05-25 15:30:00,198.8,199.31,198.03,198.07,50714.0,189.8945,190.3817,189.159,189.1972,50714.0
2023-05-26 09:30:00,198.13,200.02,197.44,199.3,8716.0,189.2545,191.0599,188.5954,190.3721,8716.0
2023-05-26 10:00:00,199.36,200.61,199.28,200.6,8538.0,190.4294,191.6234,190.353,191.6139,8538.0
2023-05-26 10:30:00,200.47,200.48,199.52,199.61,5241.0,191.4897,191.4993,190.5823,190.6682,5241.0
2023-05-26 11:00:00,199.76,199.83,198.82,198.88,5720.0,190.8115,190.8784,189.9136,189.9709,5720.0
2023-05-26 11:30:00,199.0,199.61,198.85,199.4,8955.0,190.0856,190.6682,189.9423,190.4676,8955.0
2023-05-26 12:00:00,199.52,200.7,199.52,200.5,9188.0,190.5823,191.7094,190.5823,191.5184,9188.0
2023-05-26 12:30:00,200.58,200.78,200.05,200.3,6263.0,191.5948,191.7858,191.0885,191.3273,6263.0
2023-05-26 13:00:00,200.47,200.47,200.09,200.13,3063.0,191.4897,191.4897,191.1267,191.1649,3063.0
2023-05-26 13:30:00,200.29,200.46,200.07,200.39,4141.0,191.3178,191.4802,191.1076,191.4133,4141.0
2023-05-26 14:00:00,200.59,200.77,200.23,200.74,5661.0,191.6043,191.7763,191.2605,191.7476,5661.0
2023-05-26 14:30:00,200.86,201.44,200.79,201.04,5410.0,191.8622,192.4163,191.7954,192.0342,5410.0
2023-05-26 15:00:00,201.11,202.28,201.11,202.1,21421.0,192.101,193.2186,192.101,193.0467,21421.0
2023-05-26 15:30:00,202.06,202.19,201.24,201.27,66795.0,193.0085,193.1327,192.2252,192.2539,66795.0
2023-05-30 09:30:00,200.59,201.25,199.81,201.03,5696.0,191.6043,192.2348,190.8593,192.0246,5696.0
2023-05-30 10:00:00,201.16,202.52,200.55,202.09,13608.0,192.1488,193.4479,191.5661,193.0371,13608.0
2023-05-30 10:30:00,201.65,201.79,200.94,201.12,4368.0,192.6168,192.7506,191.9387,192.1106,4368.0
2023-05-30 11:00:00,201.0,201.23,200.79,201.23,4646.0,191.996,192.2157,191.7954,192.2157,4646.0
2023-05-30 11:30:00,201.42,201.67,201.08,201.55,5200.0,192.3971,192.636,192.0724,192.5213,5200.0
2023-05-30 12:00:00,201.47,201.58,201.12,201.56,4724.0,192.4449,192.55,192.1106,192.5309,4724.0
2023-05-30 12:30:00,201.4,201.97,201.33,201.86,5100.0,192.378,192.9225,192.3112,192.8174,5100.0
2023-05-30 13:00:00,201.74,201.89,201.43,201.64,3270.0,192.7028,192.8461,192.4067,192.6073,3270.0
2023-05-30 13:30:00,201.51,202.17,201.39,201.68,4836.0,192.4831,193.1136,192.3685,192.6455,4836.0
2023-05-30 14:00:00,201.61,202.44,201.61,202.43,5824.0,192.5786,193.3715,192.5786,193.3619,5824.0
2023-05-30 14:30:00,202.38,202.58,202.07,202.07,5404.0,193.3141,193.5052,193.018,193.018,5404.0
2023-05-30 15:00:00,202.04,202.19,201.77,202.15,6224.0,192.9894,193.1327,192.7315,193.0944,6224.0
2023-05-30 15:30:00,202.12,202.42,201.89,202.05,40845.0,193.0658,193.3524,192.8461,192.9989,40845.0
2023-05-31 09:30:00,201.83,202.64,201.15,201.57,8689.0,192.7888,193.5625,192.1392,192.5404,8689.0
2023-05-31 10:00:00,201.68,201.75,200.92,201.24,12565.0,192.6455,192.7124,191.9195,192.2252,12565.0
2023-05-31 10:30:00,201.1,201.1,198.99,199.49,9483.0,192.0915,192.0915,190.076,190.5536,9483.0
2023-05-31 11:00:00,199.48,200.24,199.37,199.46,6572.0,190.5441,191.27,190.439,190.5249,6572.0
2023-05-31 11:30:00,199.35,199.38,198.14,198.58,7344.0,190.4199,190.4485,189.2641,189.6844,7344.0
2023-05-31 12:00:00,198.76,200.76,198.71,200.59,10289.0,189.8563,191.7667,189.8085,191.6043,10289.0
2023-05-31 12:30:00,200.49,200.85,200.29,200.67,4572.0,191.5088,191.8527,191.3178,191.6807,4572.0
2023-05-31 13:00:00,200.68,200.84,200.37,200.37,3701.0,191.6903,191.8431,191.3942,191.3942,3701.0
2023-05-31 13:30:00,200.45,201.03,200.12,200.94,8012.0,191.4706,192.0246,191.1554,191.9387,8012.0
2023-05-31 14:00:00,200.76,202.3,200.63,202.11,22485.0,191.7667,193.2377,191.6425,193.0562,22485.0
2023-05-31 14:30:00,202.13,202.26,201.42,201.69,10440.0,193.0753,193.1995,192.3971,192.6551,10440.0
2023-05-31 15:00:00,201.7,202.1,201.44,201.88,14610.0,192.6646,193.0467,192.4163,192.8365,14610.0
2023-05-31 15:30:00,201.78,201.88,200.97,201.45,32946.0,192.741,192.8365,191.9673,192.4258,32946.0
2023-06-01 09:30:00,202.35,202.8,200.31,200.31,9104.0,193.2855,193.7153,191.3369,191.3369,9104.0
2023-06-01 10:00:00,200.74,201.76,200.69,201.47,5514.0,191.7476,192.7219,191.6999,192.4449,5514.0
2023-06-01 10:30:00,201.5,201.73,201.18,201.52,5054.0,192.4736,192.6933,192.1679,192.4927,5054.0
2023-06-01 11:00:00,201.44,202.6,201.43,202.59,5961.0,192.4163,193.5243,192.4067,193.5147,5961.0
2023-06-01 11:30:00,202.66,203.01,202.58,202.58,6522.0,193.5816,193.9159,193.5052,193.5052,6522.0
2023-06-01 12:00:00,202.55,202.89,202.41,202.41,2892.0,193.4765,193.8013,193.3428,193.3428,2892.0
2023-06-01 12:30:00,202.48,202.54,201.83,202.0,4420.0,193.4097,193.467,192.7888,192.9512,4420.0
2023-06-01 13:00:00,201.95,202.29,201.79,202.22,7396.0,192.9034,193.2282,192.7506,193.1613,7396.0
2023-06-01 13:30:00,202.17,202.48,201.93,202.48,6080.0,193.1136,193.4097,192.8843,193.4097,6080.0
2023-06-01 14:00:00,202.51,202.59,201.79,201.87,9970.0,193.4383,193.5147,192.7506,192.827,9970.0
2023-06-01 14:30:00,201.81,202.29,201.79,202.11,14047.0,192.7697,193.2282,192.7506,193.0562,14047.0
2023-06-01 15:00:00,202.23,202.3,201.11,201.11,42102.0,193.1709,193.2377,192.101,192.101,42102.0
2023-06-01 15:30:00,201.03,201.22,200.35,201.21,46627.0,192.0246,192.2061,191.3751,192.1966,46627.0
2023-06-02 09:30:00,202.43,202.96,201.2,202.02,37367.0,193.3619,193.8682,192.187,192.9703,37367.0
2023-06-02 10:00:00,201.81,203.57,201.8,203.53,6966.0,192.7697,194.4508,192.7601,194.4126,6966.0
2023-06-02 10:30:00,203.79,204.21,203.72,204.05,3053.0,194.661,195.0622,194.5941,194.9093,3053.0
2023-06-02 11:00:00,204.3,205.74,204.29,205.65,5752.0,195.1481,196.5236,195.1386,196.4377,5752.0
2023-06-02 11:30:00,205.81,206.27,205.18,206.27,7753.0,196.5905,197.0299,195.9887,197.0299,7753.0
2023-06-02 12:00:00,206.44,207.38,206.27,207.38,5972.0,197.1923,198.0902,197.0299,198.0902,5972.0
2023-06-02 12:30:00,207.17,207.26,206.64,207.15,6018.0,197.8896,197.9755,197.3833,197.8705,6018.0
2023-06-02 13:00:00,207.21,207.67,206.89,207.56,6461.0,197.9278,198.3672,197.6221,198.2621,6461.0
2023-06-02 13:30:00,207.59,207.9,207.36,207.86,6451.0,198.2908,198.5869,198.0711,198.5487,6451.0
2023-06-02 14:00:00,207.81,207.81,207.21,207.57,5431.0,198.5009,198.5009,197.9278,198.2717,5431.0
2023-06-02 14:30:00,207.57,207.73,206.98,207.02,7238.0,198.2717,198.4245,197.7081,197.7463,7238.0
2023-06-02 15:00:00,207.09,207.52,206.58,206.84,10327.0,197.8132,198.2239,197.326,197.5744,10327.0
2023-06-02 15:30:00,206.86,207.64,206.79,207.48,40304.0,197.5935,198.3385,197.5266,198.1857,40304.0
2023-06-05 09:30:00,208.63,208.73,207.49,207.64,4884.0,199.2842,199.3797,198.1952,198.3385,4884.0
2023-06-05 10:00:00,207.58,207.77,206.17,207.42,5626.0,198.2812,198.4627,196.9344,198.1284,5626.0
2023-06-05 10:30:00,207.71,208.01,207.01,207.1,9121.0,198.4054,198.6919,197.7367,197.8227,9121.0
2023-06-05 11:00:00,207.39,207.46,207.08,207.09,2972.0,198.0997,198.1666,197.8036,197.8132,2972.0
2023-06-05 11:30:00,207.2,207.47,206.82,207.14,6508.0,197.9182,198.1761,197.5552,197.8609,6508.0
2023-06-05 12:00:00,206.98,207.12,206.56,206.85,4610.0,197.7081,197.8418,197.3069,197.5839,4610.0
2023-06-05 12:30:00,206.78,207.8,206.78,207.8,5999.0,197.517,198.4913,197.517,198.4913,5999.0
2023-06-05 13:00:00,207.85,208.24,207.39,207.4,7269.0,198.5391,198.9116,198.0997,198.1093,7269.0
2023-06-05 13:30:00,207.3,207.99,207.3,207.95,3726.0,198.0137,198.6728,198.0137,198.6346,3726.0
2023-06-05 14:00:00,207.92,208.08,207.58,207.61,6433.0,198.606,198.7588,198.2812,198.3099,6433.0
2023-06-05 14:30:00,207.75,207.81,207.35,207.61,8070.0,198.4436,198.5009,198.0615,198.3099,8070.0
2023-06-05 15:00:00,207.69,208.04,207.42,207.75,10013.0,198.3863,198.7206,198.1284,198.4436,10013.0
2023-06-05 15:30:00,207.78,209.02,207.71,207.83,72862.0,198.4722,199.6567,198.4054,198.52,72862.0
2023-06-06 09:30:00,207.74,208.32,207.44,207.92,7780.0,198.434,198.9881,198.1475,198.606,7780.0
2023-06-06 10:00:00,207.8,208.57,207.79,208.21,6302.0,198.4913,199.2269,198.4818,198.883,6302.0
2023-06-06 10:30:00,208.42,208.92,208.37,208.89,7315.0,199.0836,199.5612,199.0358,199.5325,7315.0
2023-06-06 11:00:00,208.81,208.92,208.25,208.49,4485.0,199.4561,199.5612,198.9212,199.1504,4485.0
2023-06-06 11:30:00,208.53,208.93,208.17,208.73,8263.0,199.1886,199.5707,198.8448,199.3797,8263.0
2023-06-06 12:00:00,208.69,209.11,208.12,208.91,13073.0,199.3415,199.7427,198.797,199.5516,13073.0
2023-06-06 12:30:00,208.68,208.77,208.41,208.55,5279.0,199.3319,199.4179,199.074,199.2078,5279.0
2023-06-06 13:00:00,208.64,209.02,208.03,208.26,3941.0,199.2937,199.6567,198.711,198.9307,3941.0
2023-06-06 13:30:00,208.39,208.92,208.11,208.83,5647.0,199.0549,199.5612,198.7875,199.4752,5647.0
2023-06-06 14:00:00,208.84,209.21,207.94,209.21,6874.0,199.4848,199.8382,198.6251,199.8382,6874.0
2023-06-06 14:30:00,209.14,209.65,209.04,209.18,8370.0,199.7713,200.2585,199.6758,199.8095,8370.0
2023-06-06 15:00:00,209.25,209.69,209.11,209.69,7918.0,199.8764,200.2967,199.7427,200.2967,7918.0
2023-06-06 15:30:00,209.83,210.1,209.64,209.84,48880.0,200.4304,200.6883,200.2489,200.44,48880.0
2023-06-07 09:30:00,209.76,210.92,208.44,210.27,5851.0,200.3635,201.4716,199.1027,200.8507,5851.0
2023-06-07 10:00:00,210.52,211.82,210.24,211.47,7568.0,201.0895,202.3313,200.822,201.9969,7568.0
2023-06-07 10:30:00,211.6,212.0,211.17,212.0,6523.0,202.1211,202.5032,201.7104,202.5032,6523.0
2023-06-07 11:00:00,212.13,212.53,211.85,212.4,8020.0,202.6274,203.0095,202.3599,202.8853,8020.0
2023-06-07 11:30:00,212.42,212.57,212.27,212.48,3213.0,202.9044,203.0477,202.7611,202.9617,3213.0
2023-06-07 12:00:00,212.64,214.38,212.54,214.38,7958.0,203.1145,204.7766,203.019,204.7766,7958.0
2023-06-07 12:30:00,214.31,214.31,212.61,213.22,11114.0,204.7097,204.7097,203.0859,203.6686,11114.0
2023-06-07 13:00:00,213.09,213.69,213.09,213.69,7846.0,203.5444,204.1175,203.5444,204.1175,7846.0
2023-06-07 13:30:00,213.54,213.55,213.02,213.23,6649.0,203.9742,203.9838,203.4775,203.6781,6649.0
2023-06-07 14:00:00,213.3,214.29,213.17,214.28,6477.0,203.745,204.6906,203.6208,204.6811,6477.0
2023-06-07 14:30:00,214.15,214.24,213.89,213.98,6241.0,204.5569,204.6429,204.3085,204.3945,6241.0
2023-06-07 15:00:00,214.01,214.54,213.89,214.3,8543.0,204.4232,204.9294,204.3085,204.7002,8543.0
2023-06-07 15:30:00,214.32,215.09,213.99,214.53,74461.0,204.7193,205.4548,204.4041,204.9199,74461.0
2023-06-08 09:30:00,214.18,215.99,213.73,214.08,8287.0,204.5855,206.3145,204.1557,204.49,8287.0
2023-06-08 10:00:00,214.48,215.42,214.37,214.98,7412.0,204.8721,205.77,204.767,205.3497,7412.0
2023-06-08 10:30:00,214.99,215.29,214.39,215.16,6921.0,205.3593,205.6458,204.7861,205.5216,6921.0
2023-06-08 11:00:00,215.21,215.66,214.44,215.66,4051.0,205.5694,205.9993,204.8339,205.9993,4051.0
2023-06-08 11:30:00,215.85,215.98,215.5,215.92,2916.0,206.1807,206.3049,205.8464,206.2476,2916.0
2023-06-08 12:00:00,216.03,217.29,216.02,217.25,6318.0,206.3527,207.5562,206.3431,207.518,6318.0
2023-06-08 12:30:00,217.24,217.55,217.21,217.55,4000.0,207.5085,207.8046,207.4798,207.8046,4000.0
2023-06-08 13:00:00,217.53,218.06,217.35,217.95,5132.0,207.7855,208.2917,207.6135,208.1867,5132.0
2023-06-08 13:30:00,217.96,218.11,217.5,217.53,6941.0,208.1962,208.3395,207.7568,207.7855,6941.0
2023-06-08 14:00:00,217.64,217.91,217.35,217.9,7209.0,207.8906,208.1485,207.6135,208.1389,7209.0
2023-06-08 14:30:00,217.86,218.35,217.66,218.29,12387.0,208.1007,208.5687,207.9097,208.5114,12387.0
2023-06-08 15:00:00,218.33,218.34,216.74,217.14,19321.0,208.5496,208.5592,207.0309,207.413,19321.0
2023-06-08 15:30:00,217.21,217.21,215.94,216.63,106471.0,207.4798,207.4798,206.2667,206.9258,106471.0
2023-06-09 09:30:00,217.01,217.66,215.65,215.83,17877.0,207.2888,207.9097,205.9897,206.1616,17877.0
2023-06-09 10:00:00,215.86,216.58,215.67,216.07,8972.0,206.1903,206.878,206.0088,206.3909,8972.0
2023-06-09 10:30:00,216.03,216.65,215.78,216.15,9731.0,206.3527,206.9449,206.1139,206.4673,9731.0
2023-06-09 11:00:00,216.24,216.52,214.54,214.8,9835.0,206.5533,206.8207,204.9294,205.1778,9835.0
2023-06-09 11:30:00,214.7,214.91,214.33,214.89,11179.0,205.0823,205.2828,204.7288,205.2637,11179.0
2023-06-09 12:00:00,214.91,215.16,214.77,214.98,6682.0,205.2828,205.5216,205.1491,205.3497,6682.0
2023-06-09 12:30:00,215.09,215.37,214.74,215.28,6083.0,205.4548,205.7222,205.1205,205.6363,6083.0
2023-06-09 13:00:00,215.28,215.39,214.75,215.03,7491.0,205.6363,205.7413,205.13,205.3975,7491.0
2023-06-09 13:30:00,215.1,215.2,214.45,215.05,5341.0,205.4643,205.5599,204.8435,205.4166,5341.0
2023-06-09 14:00:00,215.03,215.29,214.68,215.0,8378.0,205.3975,205.6458,205.0632,205.3688,8378.0
2023-06-09 14:30:00,215.09,215.13,214.76,214.78,6052.0,205.4548,205.493,205.1396,205.1587,6052.0
2023-06-09 15:00:00,214.78,215.63,214.73,215.29,13477.0,205.1587,205.9706,205.1109,205.6458,13477.0
2023-06-09 15:30:00,215.34,215.7,214.97,215.33,51086.0,205.6936,206.0375,205.3402,205.684,51086.0
2023-06-12 09:30:00,215.16,216.28,213.9,215.44,7687.0,205.5216,206.5915,204.3181,205.7891,7687.0
2023-06-12 10:00:00,215.37,215.47,213.92,214.26,7912.0,205.7222,205.8178,204.3372,204.662,7912.0
2023-06-12 10:30:00,214.0,214.2,213.09,214.2,6279.0,204.4136,204.6047,203.5444,204.6047,6279.0
2023-06-12 11:00:00,214.16,214.57,214.15,214.37,3572.0,204.5664,204.9581,204.5569,204.767,3572.0
2023-06-12 11:30:00,214.47,214.71,214.04,214.6,8917.0,204.8626,205.0918,204.4518,204.9867,8917.0
2023-06-12 12:00:00,214.62,215.04,214.61,214.96,7189.0,205.0058,205.407,204.9963,205.3306,7189.0
2023-06-12 12:30:00,215.04,215.47,214.97,215.23,8732.0,205.407,205.8178,205.3402,205.5885,8732.0
2023-06-12 13:00:00,215.35,215.56,215.26,215.34,5761.0,205.7031,205.9037,205.6172,205.6936,5761.0
2023-06-12 13:30:00,215.27,215.41,214.89,214.89,3600.0,205.6267,205.7605,205.2637,205.2637,3600.0
2023-06-12 14:00:00,214.74,214.74,213.78,213.95,3449.0,205.1205,205.1205,204.2035,204.3659,3449.0
2023-06-12 14:30:00,213.96,214.25,213.86,214.11,6881.0,204.3754,204.6524,204.2799,204.5187,6881.0
2023-06-12 15:00:00,214.22,214.98,214.15,214.98,6165.0,204.6238,205.3497,204.5569,205.3497,6165.0
2023-06-12 15:30:00,214.9,215.0,214.11,214.27,31209.0,205.2733,205.3688,204.5187,204.6715,31209.0
2023-06-13 09:30:00,213.25,215.1,212.52,213.1,18630.0,203.6972,205.4643,202.9999,203.5539,18630.0
2023-06-13 10:00:00,213.23,215.25,211.92,215.25,20825.0,203.6781,205.6076,202.4268,205.6076,20825.0
2023-06-13 10:30:00,215.23,215.23,214.39,214.73,5301.0,205.5885,205.5885,204.7861,205.1109,5301.0
2023-06-13 11:00:00,214.87,215.32,214.33,214.33,16231.0,205.2446,205.6745,204.7288,204.7288,16231.0
2023-06-13 11:30:00,214.22,215.44,214.04,215.44,2389.0,204.6238,205.7891,204.4518,205.7891,2389.0
2023-06-13 12:00:00,215.34,216.27,215.34,216.27,2389.0,205.6936,206.5819,205.6936,206.5819,2389.0
2023-06-13 12:30:00,216.27,216.32,215.57,215.84,5695.0,206.5819,206.6297,205.9133,206.1712,5695.0
2023-06-13 13:00:00,215.83,216.74,215.83,216.69,5738.0,206.1616,207.0309,206.1616,206.9831,5738.0
2023-06-13 13:30:00,216.8,216.89,216.43,216.44,5024.0,207.0882,207.1742,206.7348,206.7443,5024.0
2023-06-13 14:00:00,216.55,216.88,216.01,216.01,4773.0,206.8494,207.1646,206.3336,206.3336,4773.0
2023-06-13 14:30:00,216.22,216.65,215.79,216.48,5998.0,206.5342,206.9449,206.1234,206.7825,5998.0
2023-06-13 15:00:00,216.51,216.86,216.51,216.8,4501.0,206.8112,207.1455,206.8112,207.0882,4501.0
2023-06-13 15:30:00,216.8,216.89,216.13,216.58,39105.0,207.0882,207.1742,206.4482,206.878,39105.0
2023-06-14 09:30:00,218.27,218.46,217.16,218.46,8254.0,208.4923,208.6738,207.4321,208.6738,8254.0
2023-06-14 10:00:00,218.23,218.96,217.53,217.63,5907.0,208.4541,209.1514,207.7855,207.881,5907.0
2023-06-14 10:30:00,217.72,218.45,217.44,218.45,9248.0,207.967,208.6643,207.6995,208.6643,9248.0
2023-06-14 11:00:00,218.42,218.6,217.93,218.3,10284.0,208.6356,208.8076,208.1676,208.521,10284.0
2023-06-14 11:30:00,218.31,218.59,218.17,218.46,7136.0,208.5305,208.798,208.3968,208.6738,7136.0
2023-06-14 12:00:00,218.32,218.35,217.5,217.82,5530.0,208.5401,208.5687,207.7568,208.0625,5530.0
2023-06-14 12:30:00,217.93,218.5,217.9,217.91,2675.0,208.1676,208.712,208.1389,208.1485,2675.0
2023-06-14 13:00:00,217.83,217.84,217.35,217.48,1200.0,208.072,208.0816,207.6135,207.7377,1200.0
2023-06-14 13:30:00,217.39,217.4,216.8,217.16,8225.0,207.6518,207.6613,207.0882,207.4321,8225.0
2023-06-14 14:00:00,216.28,216.29,214.89,215.02,4679.0,206.5915,206.601,205.2637,205.3879,4679.0
2023-06-14 14:30:00,215.17,215.81,214.79,215.81,13400.0,205.5312,206.1425,205.1682,206.1425,13400.0
2023-06-14 15:00:00,215.81,216.41,215.12,215.59,7617.0,206.1425,206.7157,205.4834,205.9324,7617.0
2023-06-14 15:30:00,215.41,215.83,214.69,215.36,22040.0,205.7605,206.1616,205.0727,205.7127,22040.0
2023-06-15 09:30:00,215.91,218.09,215.91,218.09,4832.0,206.2381,208.3204,206.2381,208.3204,4832.0
2023-06-15 10:00:00,218.31,218.37,217.5,217.5,4975.0,208.5305,208.5879,207.7568,207.7568,4975.0
2023-06-15 10:30:00,216.98,217.74,216.81,217.74,6792.0,207.2601,207.9861,207.0977,207.9861,6792.0
2023-06-15 11:00:00,217.83,218.2,217.46,218.2,5872.0,208.072,208.4255,207.7186,208.4255,5872.0
2023-06-15 11:30:00,218.37,218.37,217.79,218.12,8756.0,208.5879,208.5879,208.0338,208.3491,8756.0
2023-06-15 12:00:00,218.16,218.74,217.86,218.65,2789.0,208.3873,208.9413,208.1007,208.8553,2789.0
2023-06-15 12:30:00,218.42,218.93,218.42,218.69,4656.0,208.6356,209.1228,208.6356,208.8935,4656.0
2023-06-15 13:00:00,218.64,218.64,218.07,218.58,2550.0,208.8458,208.8458,208.3013,208.7884,2550.0
2023-06-15 13:30:00,218.63,218.63,218.09,218.31,2988.0,208.8362,208.8362,208.3204,208.5305,2988.0
2023-06-15 14:00:00,218.31,218.31,217.68,217.83,2005.0,208.5305,208.5305,207.9288,208.072,2005.0
2023-06-15 14:30:00,218.11,219.01,218.11,219.01,3581.0,208.3395,209.1992,208.3395,209.1992,3581.0
2023-06-15 15:00:00,218.89,219.12,218.68,218.73,3058.0,209.0846,209.3043,208.884,208.9317,3058.0
2023-06-15 15:30:00,218.79,218.91,218.17,218.65,33206.0,208.989,209.1037,208.3968,208.8553,33206.0
2023-06-16 09:30:00,218.58,220.71,218.58,219.39,57302.0,208.7884,210.823,208.7884,209.5622,57302.0
2023-06-16 10:00:00,219.5,220.83,219.39,219.77,4696.0,209.6672,210.9377,209.5622,209.9251,4696.0
2023-06-16 10:30:00,220.0,220.13,219.48,219.73,3613.0,210.1448,210.269,209.6481,209.8869,3613.0
2023-06-16 11:00:00,219.97,219.97,219.19,219.55,2229.0,210.1162,210.1162,209.3711,209.715,2229.0
2023-06-16 11:30:00,219.56,219.8,218.99,219.61,3933.0,209.7245,209.9538,209.1801,209.7723,3933.0
2023-06-16 12:00:00,219.87,220.53,219.58,220.39,5474.0,210.0207,210.6511,209.7437,210.5174,5474.0
2023-06-16 12:30:00,220.47,220.91,220.4,220.83,4959.0,210.5938,211.0141,210.5269,210.9377,4959.0
2023-06-16 13:00:00,220.73,220.77,220.36,220.55,5886.0,210.8421,210.8803,210.4887,210.6702,5886.0
2023-06-16 13:30:00,220.37,220.37,219.87,219.88,3578.0,210.4983,210.4983,210.0207,210.0302,3578.0
2023-06-16 14:00:00,219.96,220.29,219.74,220.23,3144.0,210.1066,210.4218,209.8965,210.3645,3144.0
2023-06-16 14:30:00,220.24,220.5,220.04,220.5,4156.0,210.3741,210.6224,210.183,210.6224,4156.0
2023-06-16 15:00:00,220.59,220.81,220.46,220.66,7931.0,210.7084,210.9186,210.5842,210.7753,7931.0
2023-06-16 15:30:00,220.69,221.75,220.68,221.21,49561.0,210.8039,211.8164,210.7944,211.3006,49561.0
2023-06-20 09:30:00,221.52,221.52,219.04,220.04,22392.0,211.5967,211.5967,209.2278,210.183,22392.0
2023-06-20 10:00:00,220.02,220.02,218.75,218.81,5322.0,210.1639,210.1639,208.9508,209.0081,5322.0
2023-06-20 10:30:00,218.99,219.56,218.8,219.56,9253.0,209.1801,209.7245,208.9986,209.7245,9253.0
2023-06-20 11:00:00,219.79,219.79,218.95,219.25,11806.0,209.9442,209.9442,209.1419,209.4284,11806.0
2023-06-20 11:30:00,219.25,219.25,218.63,219.09,5430.0,209.4284,209.4284,208.8362,209.2756,5430.0
2023-06-20 12:00:00,219.07,219.16,217.9,218.43,7638.0,209.2565,209.3425,208.1389,208.6452,7638.0
2023-06-20 12:30:00,218.18,218.92,218.17,218.8,2727.0,208.4064,209.1132,208.3968,208.9986,2727.0
2023-06-20 13:00:00,219.0,219.19,218.62,219.19,7308.0,209.1896,209.3711,208.8267,209.3711,7308.0
2023-06-20 13:30:00,219.13,219.65,218.99,219.22,6371.0,209.3138,209.8105,209.1801,209.3998,6371.0
2023-06-20 14:00:00,219.18,219.65,219.08,219.38,9774.0,209.3616,209.8105,209.266,209.5526,9774.0
2023-06-20 14:30:00,219.36,219.38,218.95,219.06,10548.0,209.5335,209.5526,209.1419,209.2469,10548.0
2023-06-20 15:00:00,219.17,219.55,219.17,219.26,10005.0,209.352,209.715,209.352,209.438,10005.0
2023-06-20 15:30:00,219.27,219.28,218.07,218.46,31093.0,209.4475,209.4571,208.3013,208.6738,31093.0
2023-06-21 09:30:00,218.47,218.73,217.32,218.5,7890.0,208.6834,208.9317,207.5849,208.712,7890.0
2023-06-21 10:00:00,219.17,219.49,218.59,219.1,5588.0,209.352,209.6577,208.798,209.2852,5588.0
2023-06-21 10:30:00,219.19,219.22,218.65,219.08,5523.0,209.3711,209.3998,208.8553,209.266,5523.0
2023-06-21 11:00:00,219.19,219.29,218.6,218.99,4585.0,209.3711,209.4666,208.8076,209.1801,4585.0
2023-06-21 11:30:00,218.98,218.98,218.35,218.56,6134.0,209.1705,209.1705,208.5687,208.7693,6134.0
2023-06-21 12:00:00,218.88,219.43,218.74,218.78,5073.0,209.075,209.6004,208.9413,208.9795,5073.0
2023-06-21 12:30:00,218.87,218.94,218.24,218.51,4043.0,209.0655,209.1323,208.4637,208.7216,4043.0
2023-06-21 13:00:00,218.37,218.74,218.32,218.57,3608.0,208.5879,208.9413,208.5401,208.7789,3608.0
2023-06-21 13:30:00,218.32,218.97,218.32,218.97,6101.0,208.5401,209.161,208.5401,209.161,6101.0
2023-06-21 14:00:00,219.07,219.66,218.99,219.2,2668.0,209.2565,209.8201,209.1801,209.3807,2668.0
2023-06-21 14:30:00,219.41,219.65,219.4,219.45,7354.0,209.5813,209.8105,209.5717,209.6195,7354.0
2023-06-21 15:00:00,219.19,219.27,218.9,219.19,6100.0,209.3711,209.4475,209.0941,209.3711,6100.0
2023-06-21 15:30:00,219.14,219.77,218.93,219.76,23439.0,209.3234,209.9251,209.1228,209.9156,23439.0
2023-06-22 09:30:00,218.94,219.68,217.49,218.01,6024.0,209.1323,209.8392,207.7473,208.244,6024.0
2023-06-22 10:00:00,217.97,218.46,217.12,217.77,8609.0,208.2058,208.6738,207.3938,208.0147,8609.0
2023-06-22 10:30:00,217.66,218.21,217.4,217.49,3243.0,207.9097,208.435,207.6613,207.7473,3243.0
2023-06-22 11:00:00,217.39,217.45,217.09,217.42,3899.0,207.6518,207.7091,207.3652,207.6804,3899.0
2023-06-22 11:30:00,217.5,217.69,216.8,217.1,2559.0,207.7568,207.9383,207.0882,207.3747,2559.0
2023-06-22 12:00:00,217.18,217.33,216.9,217.32,2567.0,207.4512,207.5944,207.1837,207.5849,2567.0
2023-06-22 12:30:00,217.39,217.67,216.72,216.73,8586.0,207.6518,207.9192,207.0118,207.0213,8586.0
2023-06-22 13:00:00,216.64,216.88,216.22,216.82,17737.0,206.9354,207.1646,206.5342,207.1073,17737.0
2023-06-22 13:30:00,217.04,217.36,216.76,217.36,7437.0,207.3174,207.6231,207.05,207.6231,7437.0
2023-06-22 14:00:00,217.24,217.24,216.68,216.94,12968.0,207.5085,207.5085,206.9736,207.2219,12968.0
2023-06-22 14:30:00,216.92,217.24,216.68,217.24,4850.0,207.2028,207.5085,206.9736,207.5085,4850.0
2023-06-22 15:00:00,217.19,218.03,217.17,217.86,6892.0,207.4607,208.2631,207.4416,208.1007,6892.0
2023-06-22 15:30:00,217.88,218.15,217.7,217.93,21950.0,208.1198,208.3777,207.9479,208.1676,21950.0
2023-06-23 09:30:00,217.55,217.55,215.85,216.16,8393.0,207.8046,207.8046,206.1807,206.4769,8393.0
2023-06-23 10:00:00,216.44,217.47,216.44,217.31,4190.0,206.7443,207.7282,206.7443,207.5753,4190.0
2023-06-23 10:30:00,217.26,217.87,217.09,217.53,4545.0,207.5276,208.1103,207.3652,207.7855,4545.0
2023-06-23 11:00:00,217.77,217.81,217.09,217.27,3975.0,208.0147,208.0529,207.3652,207.5371,3975.0
2023-06-23 11:30:00,217.23,217.6,216.97,217.13,2981.0,207.4989,207.8523,207.2506,207.4034,2981.0
2023-06-23 12:00:00,217.06,217.32,216.9,217.32,2142.0,207.3365,207.5849,207.1837,207.5849,2142.0
2023-06-23 12:30:00,217.23,217.23,216.64,216.78,2810.0,207.4989,207.4989,206.9354,207.0691,2810.0
2023-06-23 13:00:00,216.77,216.8,216.42,216.71,4700.0,207.0595,207.0882,206.7252,207.0022,4700.0
2023-06-23 13:30:00,216.74,217.17,216.62,217.17,8106.0,207.0309,207.4416,206.9162,207.4416,8106.0
2023-06-23 14:00:00,217.08,217.15,215.96,216.27,13215.0,207.3556,207.4225,206.2858,206.5819,13215.0
2023-06-23 14:30:00,216.27,216.62,216.26,216.4,15918.0,206.5819,206.9162,206.5724,206.7061,15918.0
2023-06-23 15:00:00,216.5,217.06,216.31,216.57,10376.0,206.8016,207.3365,206.6201,206.8685,10376.0
2023-06-23 15:30:00,216.71,217.36,216.5,216.93,52666.0,207.0022,207.6231,206.8016,207.2124,52666.0
2023-06-26 09:30:00,215.56,215.56,212.0,214.63,11681.0,205.9037,205.9037,202.5032,205.0154,11681.0
2023-06-26 10:00:00,214.99,215.35,214.4,214.86,10492.0,205.3593,205.7031,204.7957,205.2351,10492.0
2023-06-26 10:30:00,214.63,214.7,214.0,214.11,6753.0,205.0154,205.0823,204.4136,204.5187,6753.0
2023-06-26 11:00:00,214.32,215.79,214.32,215.39,3815.0,204.7193,206.1234,204.7193,205.7413,3815.0
2023-06-26 11:30:00,215.55,216.86,215.55,216.86,7059.0,205.8942,207.1455,205.8942,207.1455,7059.0
2023-06-26 12:00:00,216.62,217.54,216.27,217.54,5415.0,206.9162,207.795,206.5819,207.795,5415.0
2023-06-26 12:30:00,217.49,217.49,217.1,217.36,6298.0,207.7473,207.7473,207.3747,207.6231,6298.0
2023-06-26 13:00:00,217.43,217.92,217.41,217.73,3133.0,207.69,208.158,207.6709,207.9765,3133.0
2023-06-26 13:30:00,217.62,217.62,217.31,217.31,4832.0,207.8715,207.8715,207.5753,207.5753,4832.0
2023-06-26 14:00:00,217.31,217.37,216.89,217.07,3838.0,207.5753,207.6326,207.1742,207.3461,3838.0
2023-06-26 14:30:00,217.17,217.63,217.16,217.48,3746.0,207.4416,207.881,207.4321,207.7377,3746.0
2023-06-26 15:00:00,217.62,218.1,217.62,217.91,3400.0,207.8715,208.3299,207.8715,208.1485,3400.0
2023-06-26 15:30:00,217.96,218.76,217.86,218.6,40075.0,208.1962,208.9604,208.1007,208.8076,40075.0
2023-06-27 09:30:00,217.84,218.36,216.92,218.08,6741.0,208.0816,208.5783,207.2028,208.3108,6741.0
2023-06-27 10:00:00,218.55,220.14,218.45,219.76,1512.0,208.7598,210.2786,208.6643,209.9156,1512.0
2023-06-27 10:30:00,220.05,220.26,219.92,220.26,2559.0,210.1926,210.3932,210.0684,210.3932,2559.0
2023-06-27 11:00:00,220.34,220.59,219.94,219.95,1996.0,210.4696,210.7084,210.0875,210.0971,1996.0
2023-06-27 11:30:00,219.96,220.73,219.96,220.61,4945.0,210.1066,210.8421,210.1066,210.7275,4945.0
2023-06-27 12:00:00,220.68,220.85,220.03,220.03,3000.0,210.7944,210.9568,210.1735,210.1735,3000.0
2023-06-27 12:30:00,220.15,220.39,220.08,220.13,3100.0,210.2881,210.5174,210.2213,210.269,3100.0
2023-06-27 13:00:00,220.2,220.41,220.05,220.24,2914.0,210.3359,210.5365,210.1926,210.3741,2914.0
2023-06-27 13:30:00,220.32,220.46,220.15,220.16,5779.0,210.4505,210.5842,210.2881,210.2977,5779.0
2023-06-27 14:00:00,219.94,220.34,219.85,220.22,4377.0,210.0875,210.4696,210.0016,210.355,4377.0
2023-06-27 14:30:00,220.21,220.54,220.1,220.47,5715.0,210.3454,210.6606,210.2404,210.5938,5715.0
2023-06-27 15:00:00,220.54,220.7,220.15,220.66,3795.0,210.6606,210.8135,210.2881,210.7753,3795.0
2023-06-27 15:30:00,220.61,221.33,220.59,221.19,24584.0,210.7275,211.4153,210.7084,211.2815,24584.0
2023-06-28 09:30:00,221.2,221.2,219.36,220.42,6071.0,211.2911,211.2911,209.5335,210.546,6071.0
2023-06-28 10:00:00,220.47,220.66,218.95,219.06,4657.0,210.5938,210.7753,209.1419,209.2469,4657.0
2023-06-28 10:30:00,218.99,219.44,218.65,219.07,3270.0,209.1801,209.6099,208.8553,209.2565,3270.0
2023-06-28 11:00:00,219.16,219.57,219.15,219.44,2804.0,209.3425,209.7341,209.3329,209.6099,2804.0
2023-06-28 11:30:00,219.42,220.25,219.41,219.47,3856.0,209.5908,210.3836,209.5813,209.6386,3856.0
2023-06-28 12:00:00,219.22,219.89,219.11,219.75,13676.0,209.3998,210.0398,209.2947,209.906,13676.0
2023-06-28 12:30:00,219.8,219.93,218.95,218.96,3906.0,209.9538,210.078,209.1419,209.1514,3906.0
2023-06-28 13:00:00,219.18,219.37,219.0,219.25,5353.0,209.3616,209.5431,209.1896,209.4284,5353.0
2023-06-28 13:30:00,219.3,219.3,218.93,219.13,2535.0,209.4762,209.4762,209.1228,209.3138,2535.0
2023-06-28 14:00:00,219.01,219.13,218.91,218.95,5921.0,209.1992,209.3138,209.1037,209.1419,5921.0
2023-06-28 14:30:00,219.02,219.22,218.98,218.98,2568.0,209.2087,209.3998,209.1705,209.1705,2568.0
2023-06-28 15:00:00,219.02,219.56,219.01,219.47,4829.0,209.2087,209.7245,209.1992,209.6386,4829.0
2023-06-28 15:30:00,219.65,220.5,219.64,220.49,37022.0,209.8105,210.6224,209.801,210.6129,37022.0
2023-06-29 09:30:00,219.98,223.51,219.98,223.51,6613.0,210.1257,213.4976,210.1257,213.4976,6613.0
2023-06-29 10:00:00,223.58,224.3,222.98,224.09,7332.0,213.5645,214.2522,212.9913,214.0516,7332.0
2023-06-29 10:30:00,224.56,224.92,223.53,223.75,5360.0,214.5006,214.8444,213.5167,213.7268,5360.0
2023-06-29 11:00:00,223.92,224.28,223.73,224.28,4994.0,213.8892,214.2331,213.7077,214.2331,4994.0
2023-06-29 11:30:00,224.33,224.83,224.28,224.38,7299.0,214.2809,214.7585,214.2331,214.3286,7299.0
2023-06-29 12:00:00,224.2,224.64,224.11,224.5,3397.0,214.1567,214.577,214.0707,214.4433,3397.0
2023-06-29 12:30:00,224.53,225.0,224.24,224.88,7900.0,214.4719,214.9209,214.1949,214.8062,7900.0
2023-06-29 13:00:00,224.98,225.42,224.7,225.15,12412.0,214.9018,215.322,214.6343,215.0641,12412.0
2023-06-29 13:30:00,225.01,225.53,224.92,224.98,7667.0,214.9304,215.4271,214.8444,214.9018,7667.0
2023-06-29 14:00:00,225.02,225.4,224.99,225.37,9590.0,214.94,215.3029,214.9113,215.2743,9590.0
2023-06-29 14:30:00,225.43,226.29,225.36,226.18,11913.0,215.3316,216.1531,215.2647,216.048,11913.0
2023-06-29 15:00:00,226.03,226.09,225.54,225.95,4421.0,215.9047,215.962,215.4367,215.8283,4421.0
2023-06-29 15:30:00,226.06,227.08,225.84,226.98,42346.0,215.9334,216.9077,215.7232,216.8122,42346.0
2023-06-30 09:30:00,226.0,226.7,225.06,225.07,29494.0,215.8761,216.5447,214.9782,214.9877,29494.0
2023-06-30 10:00:00,224.84,225.94,224.83,225.94,9179.0,214.768,215.8187,214.7585,215.8187,9179.0
2023-06-30 10:30:00,226.21,226.4,225.35,226.4,9381.0,216.0767,216.2581,215.2552,216.2581,9381.0
2023-06-30 11:00:00,226.29,226.83,226.04,226.07,4400.0,216.1531,216.6689,215.9143,215.9429,4400.0
2023-06-30 11:30:00,226.21,227.14,226.05,226.41,5614.0,216.0767,216.965,215.9238,216.2677,5614.0
2023-06-30 12:00:00,226.61,227.05,226.18,227.05,2992.0,216.4587,216.879,216.048,216.879,2992.0
2023-06-30 12:30:00,227.17,227.58,227.01,227.01,3358.0,216.9936,217.3853,216.8408,216.8408,3358.0
2023-06-30 13:00:00,227.12,227.7,226.93,227.61,2620.0,216.9459,217.4999,216.7644,217.4139,2620.0
2023-06-30 13:30:00,227.8,227.88,227.45,227.69,2512.0,217.5954,217.6718,217.2611,217.4904,2512.0
2023-06-30 14:00:00,227.69,228.01,227.54,227.73,3213.0,217.4904,217.796,217.3471,217.5286,3213.0
2023-06-30 14:30:00,227.58,228.24,227.48,227.69,10255.0,217.3853,218.0157,217.2898,217.4904,10255.0
2023-06-30 15:00:00,227.8,227.91,227.1,227.6,9385.0,217.5954,217.7005,216.9268,217.4044,9385.0
2023-06-30 15:30:00,227.56,228.19,227.44,227.56,50218.0,217.3662,217.968,217.2516,217.3662,50218.0
2023-07-03 09:30:00,225.96,228.01,225.5,227.84,9238.0,215.8379,217.796,215.3985,217.6336,9238.0
2023-07-03 10:00:00,227.62,228.47,226.97,228.19,7453.0,217.4235,218.2354,216.8026,217.968,7453.0
2023-07-03 10:30:00,228.4,229.74,228.4,229.72,7576.0,218.1685,219.4485,218.1685,219.4294,7576.0
2023-07-03 11:00:00,229.81,229.81,229.02,229.52,8040.0,219.5154,219.5154,218.7608,219.2384,8040.0
2023-07-03 11:30:00,229.54,230.0,229.26,229.48,9440.0,219.2575,219.6969,218.99,219.2002,9440.0
2023-07-03 12:00:00,229.45,229.6,228.73,228.88,8305.0,219.1715,219.3148,218.4838,218.627,8305.0
2023-07-03 12:30:00,228.85,229.13,228.46,228.59,20277.0,218.5984,218.8658,218.2259,218.35,20277.0
2023-07-05 09:30:00,227.82,227.82,225.69,227.07,9588.0,217.6145,217.6145,215.5799,216.8981,9588.0
2023-07-05 10:00:00,227.43,228.09,227.43,227.57,15378.0,217.242,217.8724,217.242,217.3757,15378.0
2023-07-05 10:30:00,227.48,228.09,227.14,227.79,5960.0,217.2898,217.8724,216.965,217.5859,5960.0
2023-07-05 11:00:00,228.03,228.31,227.49,228.19,2805.0,217.8151,218.0826,217.2993,217.968,2805.0
2023-07-05 11:30:00,228.46,228.46,227.55,227.55,4977.0,218.2259,218.2259,217.3566,217.3566,4977.0
2023-07-05 12:00:00,228.15,228.34,227.7,227.7,8148.0,217.9297,218.1112,217.4999,217.4999,8148.0
2023-07-05 12:30:00,227.75,227.75,226.78,227.36,12538.0,217.5477,217.5477,216.6211,217.1751,12538.0
2023-07-05 13:00:00,227.12,227.14,226.23,226.63,12580.0,216.9459,216.965,216.0958,216.4778,12580.0
2023-07-05 13:30:00,226.84,227.3,226.83,227.09,2200.0,216.6784,217.1178,216.6689,216.9172,2200.0
2023-07-05 14:00:00,226.97,227.16,226.61,226.92,5850.0,216.8026,216.9841,216.4587,216.7548,5850.0
2023-07-05 14:30:00,226.87,227.46,226.82,227.42,5218.0,216.7071,217.2707,216.6593,217.2324,5218.0
2023-07-05 15:00:00,227.83,228.0,227.51,227.65,3577.0,217.6241,217.7865,217.3184,217.4521,3577.0
2023-07-05 15:30:00,227.64,227.97,227.47,227.68,22911.0,217.4426,217.7578,217.2802,217.4808,22911.0
2023-07-06 09:30:00,226.81,227.6,225.66,227.27,6304.0,216.6498,217.4044,215.5513,217.0892,6304.0
2023-07-06 10:00:00,226.85,227.21,225.88,225.88,2740.0,216.688,217.0319,215.7614,215.7614,2740.0
2023-07-06 10:30:00,225.7,226.11,225.5,226.11,1996.0,215.5895,215.9811,215.3985,215.9811,1996.0
2023-07-06 11:00:00,226.1,226.35,225.81,225.81,2075.0,215.9716,216.2104,215.6946,215.6946,2075.0
2023-07-06 11:30:00,225.7,226.29,225.35,226.29,2408.0,215.5895,216.1531,215.2552,216.1531,2408.0
2023-07-06 12:00:00,226.5,226.95,226.2,226.95,3533.0,216.3537,216.7835,216.0671,216.7835,3533.0
2023-07-06 12:30:00,226.76,227.07,226.5,227.07,3585.0,216.602,216.8981,216.3537,216.8981,3585.0
2023-07-06 13:00:00,227.01,227.26,226.88,227.14,3106.0,216.8408,217.0796,216.7166,216.965,3106.0
2023-07-06 13:30:00,227.31,227.31,226.67,226.86,3425.0,217.1274,217.1274,216.516,216.6975,3425.0
2023-07-06 14:00:00,226.87,227.29,226.48,227.27,8517.0,216.7071,217.1083,216.3346,217.0892,8517.0
2023-07-06 14:30:00,227.08,227.33,227.04,227.05,4129.0,216.9077,217.1465,216.8695,216.879,4129.0
2023-07-06 15:00:00,227.06,227.06,226.42,226.49,9641.0,216.8886,216.8886,216.2772,216.3441,9641.0
2023-07-06 15:30:00,226.51,226.97,225.88,225.9,58060.0,216.3632,216.8026,215.7614,215.7805,58060.0
2023-07-07 09:30:00,225.23,226.14,224.77,225.37,7697.0,215.1406,216.0098,214.7012,215.2743,7697.0
2023-07-07 10:00:00,225.09,225.48,224.47,225.35,11769.0,215.0068,215.3794,214.4146,215.2552,11769.0
2023-07-07 10:30:00,225.31,225.57,224.71,224.94,6865.0,215.217,215.4653,214.6438,214.8635,6865.0
2023-07-07 11:00:00,224.93,225.83,224.86,225.64,9911.0,214.854,215.7137,214.7871,215.5322,9911.0
2023-07-07 11:30:00,225.72,226.58,225.4,225.45,7507.0,215.6086,216.4301,215.3029,215.3507,7507.0
2023-07-07 12:00:00,225.48,225.66,225.2,225.65,14003.0,215.3794,215.5513,215.1119,215.5417,14003.0
2023-07-07 12:30:00,225.59,227.21,225.36,226.74,12261.0,215.4844,217.0319,215.2647,216.5829,12261.0
2023-07-07 13:00:00,226.73,226.87,226.24,226.37,6489.0,216.5734,216.7071,216.1053,216.2295,6489.0
2023-07-07 13:30:00,226.22,226.42,225.58,225.66,8010.0,216.0862,216.2772,215.4749,215.5513,8010.0
2023-07-07 14:00:00,225.64,226.11,225.37,225.74,12741.0,215.5322,215.9811,215.2743,215.6277,12741.0
2023-07-07 14:30:00,225.66,225.72,225.33,225.58,8226.0,215.5513,215.6086,215.2361,215.4749,8226.0
2023-07-07 15:00:00,225.53,225.61,225.03,225.44,14643.0,215.4271,215.5035,214.9495,215.3411,14643.0
2023-07-07 15:30:00,225.43,225.53,223.55,224.25,67087.0,215.3316,215.4271,213.5358,214.2045,67087.0
2023-07-10 09:30:00,224.66,227.09,224.66,226.87,6108.0,214.5961,216.9172,214.5961,216.7071,6108.0
2023-07-10 10:00:00,226.71,226.77,225.47,225.47,2963.0,216.5543,216.6116,215.3698,215.3698,2963.0
2023-07-10 10:30:00,225.36,226.11,225.36,225.71,1600.0,215.2647,215.9811,215.2647,215.599,1600.0
2023-07-10 11:00:00,225.89,226.59,225.35,226.59,4406.0,215.771,216.4396,215.2552,216.4396,4406.0
2023-07-10 11:30:00,226.57,227.23,226.57,227.23,9625.0,216.4205,217.051,216.4205,217.051,9625.0
2023-07-10 12:00:00,227.64,227.73,227.28,227.62,2336.0,217.4426,217.5286,217.0987,217.4235,2336.0
2023-07-10 12:30:00,227.53,227.53,226.87,226.87,900.0,217.3375,217.3375,216.7071,216.7071,900.0
2023-07-10 13:00:00,227.0,227.33,227.0,227.28,2715.0,216.8313,217.1465,216.8313,217.0987,2715.0
2023-07-10 13:30:00,227.22,227.57,227.2,227.48,3106.0,217.0414,217.3757,217.0223,217.2898,3106.0
2023-07-10 14:00:00,227.65,227.7,227.37,227.63,4607.0,217.4521,217.4999,217.1847,217.433,4607.0
2023-07-10 14:30:00,227.56,227.58,227.22,227.45,3719.0,217.3662,217.3853,217.0414,217.2611,3719.0
2023-07-10 15:00:00,227.5,227.59,227.35,227.58,3580.0,217.3089,217.3948,217.1656,217.3853,3580.0
2023-07-10 15:30:00,227.52,227.94,227.09,227.9,33626.0,217.328,217.7292,216.9172,217.6909,33626.0
2023-07-11 09:30:00,228.25,230.0,226.72,229.87,7450.0,218.0253,219.6969,216.5638,219.5727,7450.0
2023-07-11 10:00:00,229.61,230.02,229.44,229.46,1152.0,219.3243,219.716,219.162,219.1811,1152.0
2023-07-11 10:30:00,228.93,228.93,228.53,228.89,1312.0,218.6748,218.6748,218.2927,218.6366,1312.0
2023-07-11 11:00:00,229.06,230.29,229.05,230.03,1472.0,218.799,219.9739,218.7894,219.7255,1472.0
2023-07-11 11:30:00,230.05,230.67,230.05,230.25,1377.0,219.7446,220.3369,219.7446,219.9357,1377.0
2023-07-11 12:00:00,230.12,230.95,230.12,230.37,3078.0,219.8115,220.6043,219.8115,220.0503,3078.0
2023-07-11 12:30:00,230.51,230.62,230.11,230.41,1807.0,220.184,220.2891,219.8019,220.0885,1807.0
2023-07-11 13:00:00,230.6,230.76,230.14,230.14,2400.0,220.27,220.4228,219.8306,219.8306,2400.0
2023-07-11 13:30:00,230.07,230.38,230.02,230.29,2685.0,219.7637,220.0599,219.716,219.9739,2685.0
2023-07-11 14:00:00,230.23,230.64,230.23,230.64,2267.0,219.9166,220.3082,219.9166,220.3082,2267.0
2023-07-11 14:30:00,230.55,230.89,230.34,230.88,2317.0,220.2222,220.547,220.0216,220.5375,2317.0
2023-07-11 15:00:00,230.74,230.74,230.42,230.54,1100.0,220.4037,220.4037,220.0981,220.2127,1100.0
2023-07-11 15:30:00,230.49,232.0,230.46,230.95,39807.0,220.1649,221.6073,220.1363,220.6043,39807.0
2023-07-12 09:30:00,232.02,232.02,229.25,230.67,14430.0,221.6264,221.6264,218.9805,220.3369,14430.0
2023-07-12 10:00:00,230.09,230.24,228.69,228.71,4832.0,219.7828,219.9261,218.4456,218.4647,4832.0
2023-07-12 10:30:00,229.03,229.6,228.71,229.27,8126.0,218.7703,219.3148,218.4647,218.9996,8126.0
2023-07-12 11:00:00,229.12,230.7,229.04,230.23,16498.0,218.8563,220.3655,218.7799,219.9166,16498.0
2023-07-12 11:30:00,230.28,230.28,229.93,230.0,1485.0,219.9643,219.9643,219.63,219.6969,1485.0
2023-07-12 12:00:00,229.75,229.82,229.42,229.67,2503.0,219.4581,219.5249,219.1429,219.3817,2503.0
2023-07-12 12:30:00,229.67,230.18,229.66,230.17,1405.0,219.3817,219.8688,219.3721,219.8593,1405.0
2023-07-12 13:00:00,230.51,230.6,230.42,230.52,400.0,220.184,220.27,220.0981,220.1936,400.0
2023-07-12 13:30:00,230.62,230.69,230.26,230.29,2000.0,220.2891,220.356,219.9452,219.9739,2000.0
2023-07-12 14:00:00,229.97,230.43,229.96,230.24,3948.0,219.6682,220.1076,219.6587,219.9261,3948.0
2023-07-12 14:30:00,230.32,230.48,230.03,230.11,3601.0,220.0025,220.1554,219.7255,219.8019,3601.0
2023-07-12 15:00:00,229.96,230.01,229.35,229.35,3211.0,219.6587,219.7064,219.076,219.076,3211.0
2023-07-12 15:30:00,229.48,229.87,229.14,229.6,20612.0,219.2002,219.5727,218.8754,219.3148,20612.0
2023-07-13 09:30:00,228.62,228.62,227.36,228.45,4658.0,218.3787,218.3787,217.1751,218.2163,4658.0
2023-07-13 10:00:00,228.31,229.45,228.0,229.45,5404.0,218.0826,219.1715,217.7865,219.1715,5404.0
2023-07-13 10:30:00,229.49,229.7,228.47,228.47,3928.0,219.2097,219.4103,218.2354,218.2354,3928.0
2023-07-13 11:00:00,228.42,228.42,227.0,228.0,14889.0,218.1877,218.1877,216.8313,217.7865,14889.0
2023-07-13 11:30:00,228.09,228.23,227.95,228.18,3810.0,217.8724,218.0062,217.7387,217.9584,3810.0
2023-07-13 12:00:00,228.34,228.92,228.34,228.63,7199.0,218.1112,218.6653,218.1112,218.3882,7199.0
2023-07-13 12:30:00,228.62,228.86,228.49,228.5,4026.0,218.3787,218.6079,218.2545,218.2641,4026.0
2023-07-13 13:00:00,228.36,228.47,228.23,228.23,1805.0,218.1303,218.2354,218.0062,218.0062,1805.0
2023-07-13 13:30:00,228.17,228.17,227.86,228.06,2718.0,217.9489,217.9489,217.6527,217.8438,2718.0
2023-07-13 14:00:00,227.95,228.22,227.94,228.04,3769.0,217.7387,217.9966,217.7292,217.8247,3769.0
2023-07-13 14:30:00,228.07,228.43,227.91,228.43,3240.0,217.8533,218.1972,217.7005,218.1972,3240.0
2023-07-13 15:00:00,228.52,228.52,228.05,228.39,5385.0,218.2832,218.2832,217.8342,218.159,5385.0
2023-07-13 15:30:00,228.39,228.97,228.25,228.25,28217.0,218.159,218.713,218.0253,218.0253,28217.0
2023-07-14 09:30:00,227.43,227.48,225.8,226.32,5942.0,217.242,217.2898,215.685,216.1817,5942.0
2023-07-14 10:00:00,225.96,226.8,225.83,226.8,8450.0,215.8379,216.6402,215.7137,216.6402,8450.0
2023-07-14 10:30:00,226.52,227.67,226.14,227.53,6644.0,216.3728,217.4712,216.0098,217.3375,6644.0
2023-07-14 11:00:00,227.39,227.68,227.31,227.37,7397.0,217.2038,217.4808,217.1274,217.1847,7397.0
2023-07-14 11:30:00,227.44,227.65,226.09,226.15,4826.0,217.2516,217.4521,215.962,216.0193,4826.0
2023-07-14 12:00:00,226.38,227.24,226.14,227.24,6756.0,216.239,217.0605,216.0098,217.0605,6756.0
2023-07-14 12:30:00,227.08,227.15,226.71,227.06,5736.0,216.9077,216.9745,216.5543,216.8886,5736.0
2023-07-14 13:00:00,227.06,227.3,226.9,227.12,4610.0,216.8886,217.1178,216.7357,216.9459,4610.0
2023-07-14 13:30:00,227.06,227.48,226.98,227.18,5545.0,216.8886,217.2898,216.8122,217.0032,5545.0
2023-07-14 14:00:00,227.21,227.33,226.89,227.24,8245.0,217.0319,217.1465,216.7262,217.0605,8245.0
2023-07-14 14:30:00,227.41,227.47,227.02,227.47,2652.0,217.2229,217.2802,216.8504,217.2802,2652.0
2023-07-14 15:00:00,227.22,227.85,227.17,227.85,4196.0,217.0414,217.6432,216.9936,217.6432,4196.0
2023-07-14 15:30:00,227.72,228.39,227.71,228.36,33532.0,217.519,218.159,217.5095,218.1303,33532.0
2023-07-17 09:30:00,228.93,230.23,228.43,229.98,5509.0,218.6748,219.9166,218.1972,219.6778,5509.0
2023-07-17 10:00:00,229.93,230.22,229.52,229.58,1377.0,219.63,219.907,219.2384,219.2957,1377.0
2023-07-17 10:30:00,229.71,230.68,229.7,230.29,3954.0,219.4199,220.3464,219.4103,219.9739,3954.0
2023-07-17 11:00:00,230.42,231.55,230.33,231.35,4902.0,220.0981,221.1774,220.0121,220.9864,4902.0
2023-07-17 11:30:00,231.43,232.03,231.43,231.45,6826.0,221.0628,221.6359,221.0628,221.0819,6826.0
2023-07-17 12:00:00,231.46,232.05,231.35,231.98,2694.0,221.0915,221.655,220.9864,221.5882,2694.0
2023-07-17 12:30:00,231.95,233.5,231.9,233.23,13738.0,221.5595,223.0401,221.5118,222.7822,13738.0
2023-07-17 13:00:00,233.3,233.42,232.85,233.3,3227.0,222.849,222.9637,222.4192,222.849,3227.0
2023-07-17 13:30:00,233.39,233.81,233.35,233.36,3718.0,222.935,223.3362,222.8968,222.9064,3718.0
2023-07-17 14:00:00,233.5,233.61,233.07,233.45,16552.0,223.0401,223.1452,222.6293,222.9923,16552.0
2023-07-17 14:30:00,233.53,234.12,233.52,234.03,5213.0,223.0687,223.6323,223.0592,223.5463,5213.0
2023-07-17 15:00:00,234.25,234.8,234.08,234.71,12126.0,223.7565,224.2819,223.5941,224.1959,12126.0
2023-07-17 15:30:00,234.75,234.9,233.03,233.08,40595.0,224.2341,224.3774,222.5911,222.6389,40595.0
2023-07-18 09:30:00,233.09,235.29,233.03,234.95,11598.0,222.6485,224.7499,222.5911,224.4251,11598.0
2023-07-18 10:00:00,234.7,234.74,232.37,232.46,7448.0,224.1863,224.2245,221.9607,222.0467,7448.0
2023-07-18 10:30:00,232.76,233.44,232.75,232.78,4392.0,222.3332,222.9828,222.3237,222.3523,4392.0
2023-07-18 11:00:00,232.81,233.03,232.01,232.39,13557.0,222.381,222.5911,221.6168,221.9798,13557.0
2023-07-18 11:30:00,232.41,232.41,231.01,231.2,7528.0,221.9989,221.9989,220.6616,220.8431,7528.0
2023-07-18 12:00:00,231.04,231.04,230.14,230.14,1443.0,220.6903,220.6903,219.8306,219.8306,1443.0
2023-07-18 12:30:00,230.22,230.32,229.76,230.21,3333.0,219.907,220.0025,219.4676,219.8975,3333.0
2023-07-18 13:00:00,229.78,229.87,229.13,229.13,1300.0,219.4867,219.5727,218.8658,218.8658,1300.0
2023-07-18 13:30:00,228.74,228.74,227.97,228.49,3559.0,218.4933,218.4933,217.7578,218.2545,3559.0
2023-07-18 14:00:00,228.43,228.59,228.13,228.44,2192.0,218.1972,218.35,217.9106,218.2068,2192.0
2023-07-18 14:30:00,228.59,228.6,227.84,228.27,5535.0,218.35,218.3596,217.6336,218.0444,5535.0
2023-07-18 15:00:00,228.22,229.32,227.92,229.07,11181.0,217.9966,219.0473,217.71,218.8085,11181.0
2023-07-18 15:30:00,229.05,229.67,228.89,229.6,36801.0,218.7894,219.3817,218.6366,219.3148,36801.0
2023-07-19 09:30:00,229.45,229.96,228.45,229.96,8058.0,219.1715,219.6587,218.2163,219.6587,8058.0
2023-07-19 10:00:00,230.2,230.35,229.34,229.78,8731.0,219.8879,220.0312,219.0664,219.4867,8731.0
2023-07-19 10:30:00,229.65,229.65,227.56,227.56,18336.0,219.3626,219.3626,217.3662,217.3662,18336.0
2023-07-19 11:00:00,227.55,228.04,227.43,227.9,4415.0,217.3566,217.8247,217.242,217.6909,4415.0
2023-07-19 11:30:00,227.76,228.39,227.75,227.95,4217.0,217.5572,218.159,217.5477,217.7387,4217.0
2023-07-19 12:00:00,227.93,229.11,227.34,228.92,14421.0,217.7196,218.8467,217.156,218.6653,14421.0
2023-07-19 12:30:00,228.95,228.99,227.9,228.29,5589.0,218.6939,218.7321,217.6909,218.0635,5589.0
2023-07-19 13:00:00,228.37,228.41,227.93,227.96,4465.0,218.1399,218.1781,217.7196,217.7483,4465.0
2023-07-19 13:30:00,228.26,228.26,227.55,227.79,2585.0,218.0348,218.0348,217.3566,217.5859,2585.0
2023-07-19 14:00:00,227.81,228.1,227.55,228.1,4090.0,217.605,217.882,217.3566,217.882,4090.0
2023-07-19 14:30:00,228.07,228.12,227.79,228.12,5886.0,217.8533,217.9011,217.5859,217.9011,5886.0
2023-07-19 15:00:00,228.13,229.16,228.13,229.16,9590.0,217.9106,218.8945,217.9106,218.8945,9590.0
2023-07-19 15:30:00,229.07,229.61,228.93,229.46,48812.0,218.8085,219.3243,218.6748,219.1811,48812.0
2023-07-20 09:30:00,231.07,231.2,229.99,229.99,2833.0,220.7189,220.8431,219.6873,219.6873,2833.0
2023-07-20 10:00:00,231.15,231.15,229.9,230.39,6189.0,220.7954,220.7954,219.6014,220.0694,6189.0
2023-07-20 10:30:00,230.38,231.37,230.38,231.15,2052.0,220.0599,221.0055,220.0599,220.7954,2052.0
2023-07-20 11:00:00,230.81,231.08,230.68,230.99,2338.0,220.4706,220.7285,220.3464,220.6425,2338.0
2023-07-20 11:30:00,231.17,231.98,231.07,231.85,4121.0,220.8145,221.5882,220.7189,221.464,4121.0
2023-07-20 12:00:00,231.99,232.75,231.86,232.25,4128.0,221.5977,222.3237,221.4736,221.8461,4128.0
2023-07-20 12:30:00,232.2,232.52,232.02,232.02,2324.0,221.7983,222.104,221.6264,221.6264,2324.0
2023-07-20 13:00:00,232.0,232.34,231.77,232.09,2157.0,221.6073,221.9321,221.3876,221.6932,2157.0
2023-07-20 13:30:00,231.89,232.21,231.72,232.21,3296.0,221.5022,221.8079,221.3398,221.8079,3296.0
2023-07-20 14:00:00,231.94,232.61,231.92,232.46,4736.0,221.55,222.19,221.5309,222.0467,4736.0
2023-07-20 14:30:00,232.44,233.37,232.44,232.95,7536.0,222.0276,222.9159,222.0276,222.5147,7536.0
2023-07-20 15:00:00,233.1,233.38,232.42,232.54,8599.0,222.658,222.9255,222.0085,222.1231,8599.0
2023-07-20 15:30:00,232.34,233.02,231.85,232.55,45596.0,221.9321,222.5816,221.464,222.1326,45596.0
2023-07-21 09:30:00,232.95,233.5,230.49,230.54,10794.0,222.5147,223.0401,220.1649,220.2127,10794.0
2023-07-21 10:00:00,230.54,231.7,230.5,231.37,3901.0,220.2127,221.3207,220.1745,221.0055,3901.0
2023-07-21 10:30:00,231.72,232.36,231.44,232.01,2408.0,221.3398,221.9512,221.0724,221.6168,2408.0
2023-07-21 11:00:00,232.08,232.62,232.08,232.21,1768.0,221.6837,222.1995,221.6837,221.8079,1768.0
2023-07-21 11:30:00,232.26,232.66,232.26,232.66,1310.0,221.8556,222.2377,221.8556,222.2377,1310.0
2023-07-21 12:00:00,232.68,233.03,232.68,232.98,1218.0,222.2568,222.5911,222.2568,222.5434,1218.0
2023-07-21 12:30:00,232.88,232.88,232.14,232.2,4971.0,222.4479,222.4479,221.741,221.7983,4971.0
2023-07-21 13:00:00,232.17,232.66,232.17,232.49,3208.0,221.7697,222.2377,221.7697,222.0753,3208.0
2023-07-21 13:30:00,232.65,232.77,232.43,232.48,2100.0,222.2282,222.3428,222.018,222.0658,2100.0
2023-07-21 14:00:00,232.56,232.61,232.24,232.47,1722.0,222.1422,222.19,221.8365,222.0562,1722.0
2023-07-21 14:30:00,232.75,233.59,232.7,233.43,4739.0,222.3237,223.1261,222.2759,222.9732,4739.0
2023-07-21 15:00:00,233.49,233.6,232.78,232.82,8836.0,223.0305,223.1356,222.3523,222.3905,8836.0
2023-07-21 15:30:00,232.78,232.84,231.41,231.56,33436.0,222.3523,222.4097,221.0437,221.187,33436.0
2023-07-24 09:30:00,231.71,232.93,230.99,232.05,2693.0,221.3303,222.4956,220.6425,221.655,2693.0
2023-07-24 10:00:00,232.07,232.09,230.53,230.7,2441.0,221.6741,221.6932,220.2031,220.3655,2441.0
2023-07-24 10:30:00,231.13,231.82,231.13,231.64,1214.0,220.7763,221.4353,220.7763,221.2634,1214.0
2023-07-24 11:00:00,231.25,231.6,230.96,231.43,1800.0,220.8909,221.2252,220.6139,221.0628,1800.0
2023-07-24 11:30:00,231.57,231.73,231.38,231.48,3625.0,221.1965,221.3494,221.0151,221.1106,3625.0
2023-07-24 12:00:00,231.52,231.77,231.23,231.48,2148.0,221.1488,221.3876,220.8718,221.1106,2148.0
2023-07-24 12:30:00,231.34,231.93,231.31,231.93,2163.0,220.9768,221.5404,220.9482,221.5404,2163.0
2023-07-24 13:00:00,231.45,231.69,231.45,231.65,317.0,221.0819,221.3112,221.0819,221.273,317.0
2023-07-24 13:30:00,231.9,231.91,231.49,231.69,4958.0,221.5118,221.5213,221.1201,221.3112,4958.0
2023-07-24 14:00:00,231.86,231.86,231.45,231.46,1225.0,221.4736,221.4736,221.0819,221.0915,1225.0
2023-07-24 14:30:00,231.45,231.46,231.21,231.25,4300.0,221.0819,221.0915,220.8527,220.8909,4300.0
2023-07-24 15:00:00,231.31,231.87,231.17,231.62,3983.0,220.9482,221.4831,220.8145,221.2443,3983.0
2023-07-24 15:30:00,231.54,231.91,231.04,231.22,16417.0,221.1679,221.5213,220.6903,220.8622,16417.0
2023-07-25 09:30:00,228.9,230.91,226.6,226.6,6473.0,218.6461,220.5661,216.4492,216.4492,6473.0
2023-07-25 10:00:00,226.48,229.99,226.33,229.87,9365.0,216.3346,219.6873,216.1913,219.5727,9365.0
2023-07-25 10:30:00,229.77,230.35,229.49,229.7,2900.0,219.4772,220.0312,219.2097,219.4103,2900.0
2023-07-25 11:00:00,229.89,229.9,229.1,229.73,2706.0,219.5918,219.6014,218.8372,219.439,2706.0
2023-07-25 11:30:00,229.73,229.73,229.4,229.66,1100.0,219.439,219.439,219.1238,219.3721,1100.0
2023-07-25 12:00:00,229.84,230.4,229.74,229.84,2247.0,219.544,220.079,219.4485,219.544,2247.0
2023-07-25 12:30:00,230.18,230.21,229.56,229.75,1437.0,219.8688,219.8975,219.2766,219.4581,1437.0
2023-07-25 13:00:00,229.93,230.03,229.82,229.89,1800.0,219.63,219.7255,219.5249,219.5918,1800.0
2023-07-25 13:30:00,230.09,230.47,230.09,230.38,1130.0,219.7828,220.1458,219.7828,220.0599,1130.0
2023-07-25 14:00:00,230.66,231.2,230.65,230.9,1290.0,220.3273,220.8431,220.3178,220.5566,1290.0
2023-07-25 14:30:00,231.12,231.22,230.76,230.8,2666.0,220.7667,220.8622,220.4228,220.461,2666.0
2023-07-25 15:00:00,230.75,231.3,230.75,231.28,2177.0,220.4133,220.9386,220.4133,220.9195,2177.0
2023-07-25 15:30:00,231.34,231.94,231.16,231.59,11506.0,220.9768,221.55,220.8049,221.2156,11506.0
2023-07-26 09:30:00,231.96,232.99,231.42,231.94,15199.0,221.5691,222.5529,221.0533,221.55,15199.0
2023-07-26 10:00:00,231.64,233.04,231.04,232.28,2856.0,221.2634,222.6007,220.6903,221.8747,2856.0
2023-07-26 10:30:00,232.08,232.56,231.44,232.51,2994.0,221.6837,222.1422,221.0724,222.0944,2994.0
2023-07-26 11:00:00,233.19,235.26,233.1,234.33,15083.0,222.744,224.7212,222.658,223.8329,15083.0
2023-07-26 11:30:00,234.33,234.49,233.39,234.49,3317.0,223.8329,223.9857,222.935,223.9857,3317.0
2023-07-26 12:00:00,233.97,234.26,233.89,234.26,553.0,223.489,223.766,223.4126,223.766,553.0
2023-07-26 12:30:00,233.87,233.96,233.69,233.94,1287.0,223.3935,223.4795,223.2216,223.4604,1287.0
2023-07-26 13:00:00,233.93,234.54,233.93,234.06,2467.0,223.4508,224.0335,223.4508,223.575,2467.0
2023-07-26 13:30:00,234.19,234.2,233.43,233.86,2116.0,223.6992,223.7087,222.9732,223.384,2116.0
2023-07-26 14:00:00,233.68,235.1,233.43,234.97,4203.0,223.212,224.5684,222.9732,224.4442,4203.0
2023-07-26 14:30:00,234.84,235.61,234.07,234.39,9966.0,224.3201,225.0556,223.5846,223.8902,9966.0
2023-07-26 15:00:00,234.47,234.72,233.42,234.0,5018.0,223.9666,224.2054,222.9637,223.5177,5018.0
2023-07-26 15:30:00,234.08,234.79,233.91,234.47,47583.0,223.5941,224.2723,223.4317,223.9666,47583.0
2023-07-27 09:30:00,233.69,233.69,230.51,231.84,5102.0,223.2216,223.2216,220.184,221.4544,5102.0
2023-07-27 10:00:00,231.48,231.67,230.25,230.46,21901.0,221.1106,221.2921,219.9357,220.1363,21901.0
2023-07-27 10:30:00,230.63,230.81,228.55,228.7,12670.0,220.2987,220.4706,218.3118,218.4551,12670.0
2023-07-27 11:00:00,228.92,229.31,228.13,228.8,4850.0,218.6653,219.0378,217.9106,218.5506,4850.0
2023-07-27 11:30:00,229.0,229.43,228.8,229.43,3379.0,218.7417,219.1524,218.5506,219.1524,3379.0
2023-07-27 12:00:00,229.4,229.6,229.22,229.37,1000.0,219.1238,219.3148,218.9518,219.0951,1000.0
2023-07-27 12:30:00,229.52,230.25,229.3,230.25,2844.0,219.2384,219.9357,219.0282,219.9357,2844.0
2023-07-27 13:00:00,230.35,230.54,229.93,230.43,3673.0,220.0312,220.2127,219.63,220.1076,3673.0
2023-07-27 13:30:00,230.33,230.81,230.22,230.64,3113.0,220.0121,220.4706,219.907,220.3082,3113.0
2023-07-27 14:00:00,230.59,231.47,230.45,231.27,13700.0,220.2604,221.101,220.1267,220.91,13700.0
2023-07-27 14:30:00,231.05,231.05,230.02,230.02,6462.0,220.6998,220.6998,219.716,219.716,6462.0
2023-07-27 15:00:00,229.92,230.51,229.74,230.42,5878.0,219.6205,220.184,219.4485,220.0981,5878.0
2023-07-27 15:30:00,230.5,230.82,229.13,230.57,43589.0,220.1745,220.4801,218.8658,220.2413,43589.0
2023-07-28 09:30:00,232.69,232.69,230.43,230.81,7459.0,222.2664,222.2664,220.1076,220.4706,7459.0
2023-07-28 10:00:00,230.45,231.47,230.0,230.51,10525.0,220.1267,221.101,219.6969,220.184,10525.0
2023-07-28 10:30:00,230.21,230.81,230.18,230.28,2190.0,219.8975,220.4706,219.8688,219.9643,2190.0
2023-07-28 11:00:00,230.34,230.34,229.57,230.09,2287.0,220.0216,220.0216,219.2861,219.7828,2287.0
2023-07-28 11:30:00,229.96,229.97,229.11,229.11,1862.0,219.6587,219.6682,218.8467,218.8467,1862.0
2023-07-28 12:00:00,229.18,229.79,229.17,229.79,4114.0,218.9136,219.4963,218.9041,219.4963,4114.0
2023-07-28 12:30:00,229.96,230.04,229.44,229.45,801.0,219.6587,219.7351,219.162,219.1715,801.0
2023-07-28 13:00:00,229.45,229.45,228.54,228.63,1000.0,219.1715,219.1715,218.3023,218.3882,1000.0
2023-07-28 13:30:00,228.63,229.22,228.32,229.18,5062.0,218.3882,218.9518,218.0921,218.9136,5062.0
2023-07-28 14:00:00,229.29,229.77,229.22,229.58,6239.0,219.0187,219.4772,218.9518,219.2957,6239.0
2023-07-28 14:30:00,229.42,229.7,229.09,229.56,2477.0,219.1429,219.4103,218.8276,219.2766,2477.0
2023-07-28 15:00:00,229.82,229.93,229.21,229.21,8240.0,219.5249,219.63,218.9423,218.9423,8240.0
2023-07-28 15:30:00,229.21,230.58,229.2,230.44,26341.0,218.9423,220.2509,218.9327,220.1172,26341.0
2023-07-31 09:30:00,231.17,231.17,230.51,230.58,3022.0,220.8145,220.8145,220.184,220.2509,3022.0
2023-07-31 10:00:00,230.21,230.53,229.23,229.68,3917.0,219.8975,220.2031,218.9614,219.3912,3917.0
2023-07-31 10:30:00,229.69,229.79,228.22,228.5,5327.0,219.4008,219.4963,217.9966,218.2641,5327.0
2023-07-31 11:00:00,228.62,229.05,228.5,228.62,3438.0,218.3787,218.7894,218.2641,218.3787,3438.0
2023-07-31 11:30:00,228.61,228.99,228.44,228.96,5803.0,218.3691,218.7321,218.2068,218.7035,5803.0
2023-07-31 12:00:00,228.84,229.1,227.83,227.91,2132.0,218.5888,218.8372,217.6241,217.7005,2132.0
2023-07-31 12:30:00,227.98,228.2,227.66,227.66,5392.0,217.7674,217.9775,217.4617,217.4617,5392.0
2023-07-31 13:00:00,227.76,227.98,227.39,227.86,2409.0,217.5572,217.7674,217.2038,217.6527,2409.0
2023-07-31 13:30:00,228.02,228.89,228.01,228.85,2280.0,217.8056,218.6366,217.796,218.5984,2280.0
2023-07-31 14:00:00,228.86,229.47,228.71,229.47,2605.0,218.6079,219.1906,218.4647,219.1906,2605.0
2023-07-31 14:30:00,229.41,229.41,228.87,228.88,2600.0,219.1333,219.1333,218.6175,218.627,2600.0
2023-07-31 15:00:00,229.16,229.45,228.84,229.34,3214.0,218.8945,219.1715,218.5888,219.0664,3214.0
2023-07-31 15:30:00,229.29,229.79,228.53,229.75,49222.0,219.0187,219.4963,218.2927,219.4581,49222.0
2023-08-01 09:30:00,229.6,231.68,229.11,231.13,5119.0,219.3148,221.3016,218.8467,220.7763,5119.0
2023-08-01 10:00:00,231.5,231.5,230.36,230.4,4759.0,221.1297,221.1297,220.0407,220.079,4759.0
2023-08-01 10:30:00,229.99,230.11,229.07,229.28,4527.0,219.6873,219.8019,218.8085,219.0091,4527.0
2023-08-01 11:00:00,229.27,229.92,229.13,229.52,3704.0,218.9996,219.6205,218.8658,219.2384,3704.0
2023-08-01 11:30:00,229.72,230.16,229.52,229.82,2703.0,219.4294,219.8497,219.2384,219.5249,2703.0
2023-08-01 12:00:00,229.93,229.93,228.98,229.1,2032.0,219.63,219.63,218.7226,218.8372,2032.0
2023-08-01 12:30:00,229.1,229.24,228.69,229.13,3434.0,218.8372,218.9709,218.4456,218.8658,3434.0
2023-08-01 13:00:00,229.01,229.58,228.62,229.57,3632.0,218.7512,219.2957,218.3787,219.2861,3632.0
2023-08-01 13:30:00,229.37,229.37,228.69,228.69,5683.0,219.0951,219.0951,218.4456,218.4456,5683.0
2023-08-01 14:00:00,228.92,229.83,228.86,229.53,5659.0,218.6653,219.5345,218.6079,219.2479,5659.0
2023-08-01 14:30:00,229.62,230.5,229.6,230.25,7211.0,219.3339,220.1745,219.3148,219.9357,7211.0
2023-08-01 15:00:00,230.24,230.42,229.67,230.0,6807.0,219.9261,220.0981,219.3817,219.6969,6807.0
2023-08-01 15:30:00,230.05,230.12,229.4,229.89,26977.0,219.7446,219.8115,219.1238,219.5918,26977.0
2023-08-02 09:30:00,229.91,230.05,228.7,230.02,5889.0,219.6109,219.7446,218.4551,219.716,5889.0
2023-08-02 10:00:00,229.52,229.98,228.43,229.95,5886.0,219.2384,219.6778,218.1972,219.6491,5886.0
2023-08-02 10:30:00,229.97,230.02,229.06,229.46,5292.0,219.6682,219.716,218.799,219.1811,5292.0
2023-08-02 11:00:00,229.55,230.34,229.13,230.21,8135.0,219.267,220.0216,218.8658,219.8975,8135.0
2023-08-02 11:30:00,230.16,230.4,229.57,229.81,8515.0,219.8497,220.079,219.2861,219.5154,8515.0
2023-08-02 12:00:00,229.9,230.53,229.86,230.47,11428.0,219.6014,220.2031,219.5631,220.1458,11428.0
2023-08-02 12:30:00,230.11,230.36,229.52,229.52,3351.0,219.8019,220.0407,219.2384,219.2384,3351.0
2023-08-02 13:00:00,229.63,229.92,229.53,229.7,3726.0,219.3434,219.6205,219.2479,219.4103,3726.0
2023-08-02 13:30:00,229.69,229.71,229.33,229.66,4908.0,219.4008,219.4199,219.0569,219.3721,4908.0
2023-08-02 14:00:00,229.5,230.15,229.1,229.19,18376.0,219.2193,219.8402,218.8372,218.9232,18376.0
2023-08-02 14:30:00,229.13,229.32,228.31,228.5,10941.0,218.8658,219.0473,218.0826,218.2641,10941.0
2023-08-02 15:00:00,228.5,228.84,228.14,228.42,14320.0,218.2641,218.5888,217.9202,218.1877,14320.0
2023-08-02 15:30:00,228.44,228.53,227.61,228.0,44377.0,218.2068,218.2927,217.4139,217.7865,44377.0
2023-08-03 09:30:00,229.48,234.33,225.38,234.32,56350.0,219.2002,223.8329,215.2838,223.8234,56350.0
2023-08-03 10:00:00,234.31,235.47,229.67,230.49,28655.0,223.8138,224.9218,219.3817,220.1649,28655.0
2023-08-03 10:30:00,229.53,229.89,220.21,220.31,45721.0,219.2479,219.5918,210.3454,210.4409,45721.0
2023-08-03 11:00:00,220.21,221.14,218.51,219.92,31670.0,210.3454,211.2338,208.7216,210.0684,31670.0
2023-08-03 11:30:00,219.87,223.25,219.53,223.16,14709.0,210.0207,213.2492,209.6959,213.1633,14709.0
2023-08-03 12:00:00,222.9,225.18,222.62,225.18,5679.0,212.9149,215.0928,212.6475,215.0928,5679.0
2023-08-03 12:30:00,225.25,225.64,224.17,225.14,7065.0,215.1597,215.5322,214.128,215.0546,7065.0
2023-08-03 13:00:00,224.92,225.68,224.44,225.51,6238.0,214.8444,215.5704,214.3859,215.408,6238.0
2023-08-03 13:30:00,225.71,226.02,225.09,225.77,8581.0,215.599,215.8952,215.0068,215.6564,8581.0
2023-08-03 14:00:00,225.77,227.18,225.76,226.77,6133.0,215.6564,217.0032,215.6468,216.6116,6133.0
2023-08-03 14:30:00,226.97,227.16,226.01,227.1,8023.0,216.8026,216.9841,215.8856,216.9268,8023.0
2023-08-03 15:00:00,226.75,227.54,226.54,227.14,11059.0,216.5925,217.3471,216.3919,216.965,11059.0
2023-08-03 15:30:00,227.2,227.2,225.12,226.27,53787.0,217.0223,217.0223,215.0355,216.134,53787.0
2023-08-04 09:30:00,227.46,228.15,225.94,227.34,14212.0,217.2707,217.9297,215.8187,217.156,14212.0
2023-08-04 10:00:00,227.56,227.57,226.14,227.47,10132.0,217.3662,217.3757,216.0098,217.2802,10132.0
2023-08-04 10:30:00,227.58,227.71,226.87,227.03,16579.0,217.3853,217.5095,216.7071,216.8599,16579.0
2023-08-04 11:00:00,227.12,227.73,227.12,227.25,9127.0,216.9459,217.5286,216.9459,217.0701,9127.0
2023-08-04 11:30:00,227.43,227.47,226.9,227.21,3415.0,217.242,217.2802,216.7357,217.0319,3415.0
2023-08-04 12:00:00,227.43,228.13,227.12,228.01,6652.0,217.242,217.9106,216.9459,217.796,6652.0
2023-08-04 12:30:00,227.93,228.08,227.33,228.06,5470.0,217.7196,217.8629,217.1465,217.8438,5470.0
2023-08-04 13:00:00,228.3,228.34,227.97,228.0,5101.0,218.073,218.1112,217.7578,217.7865,5101.0
2023-08-04 13:30:00,228.14,228.25,226.86,226.87,6956.0,217.9202,218.0253,216.6975,216.7071,6956.0
2023-08-04 14:00:00,226.77,227.96,226.46,226.91,12267.0,216.6116,217.7483,216.3155,216.7453,12267.0
2023-08-04 14:30:00,226.74,227.01,225.99,226.54,14071.0,216.5829,216.8408,215.8665,216.3919,14071.0
2023-08-04 15:00:00,226.43,226.62,226.23,226.37,10009.0,216.2868,216.4683,216.0958,216.2295,10009.0
2023-08-04 15:30:00,226.39,226.92,225.78,226.84,43524.0,216.2486,216.7548,215.6659,216.6784,43524.0
2023-08-07 09:30:00,227.6,230.5,227.6,230.41,9531.0,217.4044,220.1745,217.4044,220.0885,9531.0
2023-08-07 10:00:00,230.42,230.68,229.97,229.97,3676.0,220.0981,220.3464,219.6682,219.6682,3676.0
2023-08-07 10:30:00,229.47,230.38,229.47,230.38,2300.0,219.1906,220.0599,219.1906,220.0599,2300.0
2023-08-07 11:00:00,230.57,232.53,230.57,232.49,7322.0,220.2413,222.1135,220.2413,222.0753,7322.0
2023-08-07 11:30:00,232.17,232.25,230.73,230.83,5117.0,221.7697,221.8461,220.3942,220.4897,5117.0
2023-08-07 12:00:00,231.06,231.08,230.53,230.6,3150.0,220.7094,220.7285,220.2031,220.27,3150.0
2023-08-07 12:30:00,230.72,230.72,229.24,230.08,6237.0,220.3846,220.3846,218.9709,219.7733,6237.0
2023-08-07 13:00:00,230.13,231.05,230.12,231.05,1732.0,219.8211,220.6998,219.8115,220.6998,1732.0
2023-08-07 13:30:00,231.04,231.07,230.29,230.87,5627.0,220.6903,220.7189,219.9739,220.5279,5627.0
2023-08-07 14:00:00,230.63,230.63,229.46,229.74,3569.0,220.2987,220.2987,219.1811,219.4485,3569.0
2023-08-07 14:30:00,229.59,229.9,229.41,229.42,2434.0,219.3052,219.6014,219.1333,219.1429,2434.0
2023-08-07 15:00:00,229.39,229.46,228.9,228.95,4987.0,219.1142,219.1811,218.6461,218.6939,4987.0
2023-08-07 15:30:00,229.09,230.63,229.06,230.53,36029.0,218.8276,220.2987,218.799,220.2031,36029.0
2023-08-08 09:30:00,228.34,230.11,227.38,227.55,5668.0,218.1112,219.8019,217.1942,217.3566,5668.0
2023-08-08 10:00:00,227.91,227.91,225.9,226.1,4958.0,217.7005,217.7005,215.7805,215.9716,4958.0
2023-08-08 10:30:00,226.31,226.45,225.54,226.43,5975.0,216.1722,216.3059,215.4367,216.2868,5975.0
2023-08-08 11:00:00,226.62,226.71,225.83,225.84,5491.0,216.4683,216.5543,215.7137,215.7232,5491.0
2023-08-08 11:30:00,225.81,226.15,224.81,225.25,11297.0,215.6946,216.0193,214.7394,215.1597,11297.0
2023-08-08 12:00:00,225.61,225.61,224.99,225.58,2967.0,215.5035,215.5035,214.9113,215.4749,2967.0
2023-08-08 12:30:00,225.59,225.86,225.59,225.75,1100.0,215.4844,215.7423,215.4844,215.6373,1100.0
2023-08-08 13:00:00,225.97,226.89,225.97,226.54,3130.0,215.8474,216.7262,215.8474,216.3919,3130.0
2023-08-08 13:30:00,226.54,226.94,226.51,226.64,5982.0,216.3919,216.774,216.3632,216.4874,5982.0
2023-08-08 14:00:00,226.51,227.06,226.24,226.99,2540.0,216.3632,216.8886,216.1053,216.8217,2540.0
2023-08-08 14:30:00,226.87,226.92,226.22,226.28,3900.0,216.7071,216.7548,216.0862,216.1435,3900.0
2023-08-08 15:00:00,226.28,226.73,226.19,226.56,3607.0,216.1435,216.5734,216.0575,216.411,3607.0
2023-08-08 15:30:00,226.68,227.13,225.68,226.02,33089.0,216.5256,216.9554,215.5704,215.8952,33089.0
2023-08-09 09:30:00,226.44,227.22,226.06,227.22,3091.0,216.2963,217.0414,215.9334,217.0414,3091.0
2023-08-09 10:00:00,227.21,227.21,224.95,225.99,5916.0,217.0319,217.0319,214.8731,215.8665,5916.0
2023-08-09 10:30:00,226.06,226.71,225.92,226.58,6904.0,215.9334,216.5543,215.7996,216.4301,6904.0
2023-08-09 11:00:00,227.02,227.2,225.84,226.09,6746.0,216.8504,217.0223,215.7232,215.962,6746.0
2023-08-09 11:30:00,226.28,227.03,226.08,226.62,5063.0,216.1435,216.8599,215.9525,216.4683,5063.0
2023-08-09 12:00:00,226.65,227.83,226.64,227.4,1600.0,216.4969,217.6241,216.4874,217.2133,1600.0
2023-08-09 12:30:00,227.35,227.41,227.01,227.24,2183.0,217.1656,217.2229,216.8408,217.0605,2183.0
2023-08-09 13:00:00,227.3,228.04,227.27,227.95,812.0,217.1178,217.8247,217.0892,217.7387,812.0
2023-08-09 13:30:00,227.76,227.95,227.45,227.45,1887.0,217.5572,217.7387,217.2611,217.2611,1887.0
2023-08-09 14:00:00,227.47,227.79,227.47,227.61,2102.0,217.2802,217.5859,217.2802,217.4139,2102.0
2023-08-09 14:30:00,227.76,228.83,227.7,228.57,3598.0,217.5572,218.5793,217.4999,218.3309,3598.0
2023-08-09 15:00:00,228.43,228.43,227.81,227.81,2603.0,218.1972,218.1972,217.605,217.605,2603.0
2023-08-09 15:30:00,227.73,227.95,227.24,227.74,20084.0,217.5286,217.7387,217.0605,217.5381,20084.0
2023-08-10 09:30:00,226.72,227.48,226.06,226.06,4277.0,216.5638,217.2898,215.9334,215.9334,4277.0
2023-08-10 10:00:00,226.28,226.92,226.1,226.92,4373.0,216.1435,216.7548,215.9716,216.7548,4373.0
2023-08-10 10:30:00,226.37,226.58,225.48,225.62,3970.0,216.2295,216.4301,215.3794,215.5131,3970.0
2023-08-10 11:00:00,225.53,225.88,225.2,225.88,5538.0,215.4271,215.7614,215.1119,215.7614,5538.0
2023-08-10 11:30:00,225.9,225.93,225.25,225.47,3213.0,215.7805,215.8092,215.1597,215.3698,3213.0
2023-08-10 12:00:00,225.66,225.66,225.32,225.43,2003.0,215.5513,215.5513,215.2265,215.3316,2003.0
2023-08-10 12:30:00,225.42,225.65,225.35,225.36,1295.0,215.322,215.5417,215.2552,215.2647,1295.0
2023-08-10 13:00:00,225.6,225.68,225.25,225.25,2212.0,215.494,215.5704,215.1597,215.1597,2212.0
2023-08-10 13:30:00,225.25,225.59,225.18,225.37,11244.0,215.1597,215.4844,215.0928,215.2743,11244.0
2023-08-10 14:00:00,225.41,225.76,225.4,225.59,2703.0,215.3125,215.6468,215.3029,215.4844,2703.0
2023-08-10 14:30:00,225.61,225.61,225.25,225.56,8197.0,215.5035,215.5035,215.1597,215.4558,8197.0
2023-08-10 15:00:00,225.47,225.47,224.79,224.79,10861.0,215.3698,215.3698,214.7203,214.7203,10861.0
2023-08-10 15:30:00,224.93,225.1,224.0,224.72,22139.0,214.854,215.0164,213.9657,214.6534,22139.0
2023-08-11 09:30:00,225.37,225.66,223.36,223.43,5132.0,215.2743,215.5513,213.3543,213.4212,5132.0
2023-08-11 10:00:00,223.55,225.49,223.55,224.81,6117.0,213.5358,215.3889,213.5358,214.7394,6117.0
2023-08-11 10:30:00,224.85,225.28,224.55,224.8,4480.0,214.7776,215.1883,214.491,214.7298,4480.0
2023-08-11 11:00:00,224.83,225.02,224.5,224.65,4501.0,214.7585,214.94,214.4433,214.5865,4501.0
2023-08-11 11:30:00,224.88,225.58,224.88,225.42,4774.0,214.8062,215.4749,214.8062,215.322,4774.0
2023-08-11 12:00:00,225.56,225.61,225.08,225.36,3310.0,215.4558,215.5035,214.9973,215.2647,3310.0
2023-08-11 12:30:00,225.34,225.45,225.14,225.28,4807.0,215.2456,215.3507,215.0546,215.1883,4807.0
2023-08-11 13:00:00,225.34,225.5,225.1,225.42,2217.0,215.2456,215.3985,215.0164,215.322,2217.0
2023-08-11 13:30:00,225.42,225.93,225.25,225.78,2558.0,215.322,215.8092,215.1597,215.6659,2558.0
2023-08-11 14:00:00,225.93,226.71,225.92,226.58,4470.0,215.8092,216.5543,215.7996,216.4301,4470.0
2023-08-11 14:30:00,226.66,226.87,226.52,226.75,1741.0,216.5065,216.7071,216.3728,216.5925,1741.0
2023-08-11 15:00:00,226.71,226.89,226.56,226.81,2100.0,216.5543,216.7262,216.411,216.6498,2100.0
2023-08-11 15:30:00,226.87,227.25,226.36,226.88,28209.0,216.7071,217.0701,216.2199,216.7166,28209.0
2023-08-14 09:30:00,227.15,227.34,225.76,225.88,3876.0,216.9745,217.156,215.6468,215.7614,3876.0
2023-08-14 10:00:00,225.89,226.24,225.64,225.83,2636.0,215.771,216.1053,215.5322,215.7137,2636.0
2023-08-14 10:30:00,225.83,226.39,225.46,226.08,4164.0,215.7137,216.2486,215.3602,215.9525,4164.0
2023-08-14 11:00:00,226.1,226.64,226.1,226.63,1607.0,215.9716,216.4874,215.9716,216.4778,1607.0
2023-08-14 11:30:00,226.67,226.87,226.49,226.87,2054.0,216.516,216.7071,216.3441,216.7071,2054.0
2023-08-14 12:00:00,227.07,227.07,226.59,226.76,2939.0,216.8981,216.8981,216.4396,216.602,2939.0
2023-08-14 12:30:00,226.68,226.68,226.47,226.47,2052.0,216.5256,216.5256,216.325,216.325,2052.0
2023-08-14 13:00:00,226.64,226.73,226.45,226.73,3675.0,216.4874,216.5734,216.3059,216.5734,3675.0
2023-08-14 13:30:00,226.93,227.54,226.87,227.54,3302.0,216.7644,217.3471,216.7071,217.3471,3302.0
2023-08-14 14:00:00,227.44,227.44,227.08,227.3,5303.0,217.2516,217.2516,216.9077,217.1178,5303.0
2023-08-14 14:30:00,227.3,227.7,227.21,227.7,2571.0,217.1178,217.4999,217.0319,217.4999,2571.0
2023-08-14 15:00:00,227.9,228.08,227.62,227.97,6887.0,217.6909,217.8629,217.4235,217.7578,6887.0
2023-08-14 15:30:00,228.07,228.28,227.57,227.69,32720.0,217.8533,218.0539,217.3757,217.4904,32720.0
2023-08-15 09:30:00,226.75,228.12,226.75,227.41,4624.0,216.5925,217.9011,216.5925,217.2229,4624.0
2023-08-15 10:00:00,227.39,227.55,226.58,227.3,9053.0,217.2038,217.3566,216.4301,217.1178,9053.0
2023-08-15 10:30:00,226.98,227.13,225.47,225.47,5337.0,216.8122,216.9554,215.3698,215.3698,5337.0
2023-08-15 11:00:00,225.75,226.08,225.34,225.97,5855.0,215.6373,215.9525,215.2456,215.8474,5855.0
2023-08-15 11:30:00,226.02,226.46,225.86,226.04,4705.0,215.8952,216.3155,215.7423,215.9143,4705.0
2023-08-15 12:00:00,225.97,226.13,225.4,225.41,3850.0,215.8474,216.0002,215.3029,215.3125,3850.0
2023-08-15 12:30:00,225.47,225.49,224.97,225.03,4233.0,215.3698,215.3889,214.8922,214.9495,4233.0
2023-08-15 13:00:00,224.97,224.97,224.59,224.91,3917.0,214.8922,214.8922,214.5292,214.8349,3917.0
2023-08-15 13:30:00,224.88,225.07,224.16,224.35,9777.0,214.8062,214.9877,214.1185,214.3,9777.0
2023-08-15 14:00:00,224.22,224.54,224.06,224.18,3594.0,214.1758,214.4815,214.023,214.1376,3594.0
2023-08-15 14:30:00,224.23,224.41,224.03,224.18,5131.0,214.1853,214.3573,213.9943,214.1376,5131.0
2023-08-15 15:00:00,224.0,224.98,224.0,224.38,5970.0,213.9657,214.9018,213.9657,214.3286,5970.0
2023-08-15 15:30:00,224.29,224.76,222.62,222.67,43635.0,214.2427,214.6916,212.6475,212.6952,43635.0
2023-08-16 09:30:00,222.38,224.1,222.38,223.97,8872.0,212.4182,214.0612,212.4182,213.937,8872.0
2023-08-16 10:00:00,223.97,224.78,223.74,224.78,3705.0,213.937,214.7107,213.7173,214.7107,3705.0
2023-08-16 10:30:00,224.61,224.89,224.52,224.89,2500.0,214.5483,214.8158,214.4624,214.8158,2500.0
2023-08-16 11:00:00,225.03,225.48,224.5,224.5,3209.0,214.9495,215.3794,214.4433,214.4433,3209.0
2023-08-16 11:30:00,224.46,224.5,224.16,224.17,5489.0,214.405,214.4433,214.1185,214.128,5489.0
2023-08-16 12:00:00,224.17,224.37,223.94,224.06,4545.0,214.128,214.3191,213.9083,214.023,4545.0
2023-08-16 12:30:00,223.99,224.32,223.96,224.16,4057.0,213.9561,214.2713,213.9274,214.1185,4057.0
2023-08-16 13:00:00,224.24,224.24,223.52,223.53,3618.0,214.1949,214.1949,213.5072,213.5167,3618.0
2023-08-16 13:30:00,223.41,224.35,223.36,224.34,4191.0,213.4021,214.3,213.3543,214.2904,4191.0
2023-08-16 14:00:00,224.34,224.63,223.68,224.63,1547.0,214.2904,214.5674,213.66,214.5674,1547.0
2023-08-16 14:30:00,224.66,224.66,224.22,224.24,3309.0,214.5961,214.5961,214.1758,214.1949,3309.0
2023-08-16 15:00:00,224.29,224.29,223.58,223.72,3835.0,214.2427,214.2427,213.5645,213.6982,3835.0
2023-08-16 15:30:00,223.68,224.12,223.53,223.85,26028.0,213.66,214.0803,213.5167,213.8224,26028.0
2023-08-17 09:30:00,224.66,225.12,223.03,223.64,6180.0,214.5961,215.0355,213.0391,213.6218,6180.0
2023-08-17 10:00:00,223.78,223.9,221.95,222.66,11617.0,213.7555,213.8701,212.0075,212.6857,11617.0
2023-08-17 10:30:00,222.77,223.64,222.67,222.91,11521.0,212.7908,213.6218,212.6952,212.9245,11521.0
2023-08-17 11:00:00,223.09,223.09,222.35,222.49,10449.0,213.0964,213.0964,212.3896,212.5233,10449.0
2023-08-17 11:30:00,222.57,222.57,222.3,222.43,4015.0,212.5997,212.5997,212.3418,212.466,4015.0
2023-08-17 12:00:00,222.54,223.57,222.42,223.12,4503.0,212.5711,213.5549,212.4564,213.1251,4503.0
2023-08-17 12:30:00,223.19,223.2,222.93,223.12,4045.0,213.1919,213.2015,212.9436,213.1251,4045.0
2023-08-17 13:00:00,223.02,223.1,222.46,222.46,2249.0,213.0296,213.106,212.4946,212.4946,2249.0
2023-08-17 13:30:00,222.42,222.88,222.39,222.39,5373.0,212.4564,212.8958,212.4278,212.4278,5373.0
2023-08-17 14:00:00,222.33,222.42,222.03,222.07,5227.0,212.3705,212.4564,212.0839,212.1221,5227.0
2023-08-17 14:30:00,222.07,222.33,221.5,221.51,4752.0,212.1221,212.3705,211.5776,211.5872,4752.0
2023-08-17 15:00:00,221.37,221.67,221.29,221.41,6259.0,211.4535,211.74,211.377,211.4917,6259.0
2023-08-17 15:30:00,221.39,221.58,220.01,220.23,108184.0,211.4726,211.6541,210.1544,210.3645,108184.0
2023-08-18 09:30:00,219.78,221.36,219.78,220.59,7803.0,209.9347,211.4439,209.9347,210.7084,7803.0
2023-08-18 10:00:00,221.17,221.49,221.04,221.23,6916.0,211.2624,211.5681,211.1382,211.3197,6916.0
2023-08-18 10:30:00,221.37,222.35,221.27,222.13,4463.0,211.4535,212.3896,211.3579,212.1794,4463.0
2023-08-18 11:00:00,222.3,222.6,222.07,222.21,8029.0,212.3418,212.6284,212.1221,212.2558,8029.0
2023-08-18 11:30:00,222.04,222.16,221.18,221.18,4776.0,212.0935,212.2081,211.272,211.272,4776.0
2023-08-18 12:00:00,221.26,221.46,221.13,221.23,3084.0,211.3484,211.5394,211.2242,211.3197,3084.0
2023-08-18 12:30:00,221.21,221.61,221.21,221.58,3327.0,211.3006,211.6827,211.3006,211.6541,3327.0
2023-08-18 13:00:00,221.3,221.43,220.34,220.34,4394.0,211.3866,211.5108,210.4696,210.4696,4394.0
2023-08-18 13:30:00,220.62,220.62,220.05,220.06,7115.0,210.7371,210.7371,210.1926,210.2021,7115.0
2023-08-18 14:00:00,220.15,220.5,219.93,220.16,7191.0,210.2881,210.6224,210.078,210.2977,7191.0
2023-08-18 14:30:00,220.19,220.42,219.84,219.9,6826.0,210.3263,210.546,209.992,210.0493,6826.0
2023-08-18 15:00:00,219.81,219.85,219.17,219.3,4111.0,209.9633,210.0016,209.352,209.4762,4111.0
2023-08-18 15:30:00,219.18,219.64,218.81,219.55,51929.0,209.3616,209.801,209.0081,209.715,51929.0
2023-08-21 09:30:00,219.61,219.72,218.56,219.72,9682.0,209.7723,209.8774,208.7693,209.8774,9682.0
2023-08-21 10:00:00,219.25,220.63,219.12,220.45,5073.0,209.4284,210.7466,209.3043,210.5747,5073.0
2023-08-21 10:30:00,220.23,220.89,220.04,220.89,4449.0,210.3645,210.995,210.183,210.995,4449.0
2023-08-21 11:00:00,220.72,220.72,220.23,220.34,2818.0,210.8326,210.8326,210.3645,210.4696,2818.0
2023-08-21 11:30:00,220.31,220.32,219.2,219.2,7630.0,210.4409,210.4505,209.3807,209.3807,7630.0
2023-08-21 12:00:00,219.29,220.26,219.25,220.26,3054.0,209.4666,210.3932,209.4284,210.3932,3054.0
2023-08-21 12:30:00,220.08,220.08,219.23,219.28,6073.0,210.2213,210.2213,209.4093,209.4571,6073.0
2023-08-21 13:00:00,219.32,219.51,219.11,219.28,8596.0,209.4953,209.6768,209.2947,209.4571,8596.0
2023-08-21 13:30:00,219.2,219.2,218.34,218.34,4316.0,209.3807,209.3807,208.5592,208.5592,4316.0
2023-08-21 14:00:00,218.59,218.93,218.48,218.7,3822.0,208.798,209.1228,208.6929,208.9031,3822.0
2023-08-21 14:30:00,218.8,219.24,218.63,219.0,4834.0,208.9986,209.4189,208.8362,209.1896,4834.0
2023-08-21 15:00:00,219.09,219.68,219.06,219.68,9869.0,209.2756,209.8392,209.2469,209.8392,9869.0
2023-08-21 15:30:00,219.93,220.31,219.63,219.94,30557.0,210.078,210.4409,209.7914,210.0875,30557.0
2023-08-22 09:30:00,220.3,221.55,219.55,220.41,2344.0,210.4314,211.6254,209.715,210.5365,2344.0
2023-08-22 10:00:00,220.93,221.62,220.73,221.62,1659.0,211.0332,211.6923,210.8421,211.6923,1659.0
2023-08-22 10:30:00,221.53,221.53,220.22,220.35,4377.0,211.6063,211.6063,210.355,210.4792,4377.0
2023-08-22 11:00:00,220.62,220.62,219.83,220.24,2488.0,210.7371,210.7371,209.9825,210.3741,2488.0
2023-08-22 11:30:00,220.29,220.71,219.93,220.12,4385.0,210.4218,210.823,210.078,210.2595,4385.0
2023-08-22 12:00:00,219.96,220.35,219.88,220.16,4145.0,210.1066,210.4792,210.0302,210.2977,4145.0
2023-08-22 12:30:00,220.16,220.24,220.07,220.16,952.0,210.2977,210.3741,210.2117,210.2977,952.0
2023-08-22 13:00:00,220.08,220.68,219.98,220.52,2847.0,210.2213,210.7944,210.1257,210.6415,2847.0
2023-08-22 13:30:00,220.58,220.58,220.21,220.29,1400.0,210.6989,210.6989,210.3454,210.4218,1400.0
2023-08-22 14:00:00,220.37,220.7,220.29,220.62,4406.0,210.4983,210.8135,210.4218,210.7371,4406.0
2023-08-22 14:30:00,220.61,220.75,220.52,220.58,3075.0,210.7275,210.8612,210.6415,210.6989,3075.0
2023-08-22 15:00:00,220.71,221.23,220.71,221.04,5139.0,210.823,211.3197,210.823,211.1382,5139.0
2023-08-22 15:30:00,221.03,221.11,220.42,220.48,16855.0,211.1287,211.2051,210.546,210.6033,16855.0
2023-08-23 09:30:00,221.02,221.02,220.0,220.45,1948.0,211.1191,211.1191,210.1448,210.5747,1948.0
2023-08-23 10:00:00,220.31,220.41,219.25,219.48,8720.0,210.4409,210.5365,209.4284,209.6481,8720.0
2023-08-23 10:30:00,219.19,219.25,218.86,218.99,3860.0,209.3711,209.4284,209.0559,209.1801,3860.0
2023-08-23 11:00:00,219.28,220.14,219.08,220.03,2686.0,209.4571,210.2786,209.266,210.1735,2686.0
2023-08-23 11:30:00,220.28,220.28,219.83,220.18,1805.0,210.4123,210.4123,209.9825,210.3168,1805.0
2023-08-23 12:00:00,220.18,220.37,220.18,220.29,700.0,210.3168,210.4983,210.3168,210.4218,700.0
2023-08-23 12:30:00,220.22,220.43,220.22,220.43,301.0,210.355,210.5556,210.355,210.5556,301.0
2023-08-23 13:00:00,220.67,220.67,220.17,220.46,2680.0,210.7848,210.7848,210.3072,210.5842,2680.0
2023-08-23 13:30:00,220.65,220.68,220.2,220.2,2432.0,210.7657,210.7944,210.3359,210.3359,2432.0
2023-08-23 14:00:00,220.31,220.61,220.27,220.38,1653.0,210.4409,210.7275,210.4027,210.5078,1653.0
2023-08-23 14:30:00,220.25,220.25,219.82,219.99,3144.0,210.3836,210.3836,209.9729,210.1353,3144.0
2023-08-23 15:00:00,219.83,220.12,219.5,219.86,1599.0,209.9825,210.2595,209.6672,210.0111,1599.0
2023-08-23 15:30:00,219.68,220.35,219.52,220.29,20388.0,209.8392,210.4792,209.6863,210.4218,20388.0
2023-08-24 09:30:00,218.17,220.22,217.98,219.82,3423.0,209.5816,211.5509,209.3991,211.1666,3423.0
2023-08-24 10:00:00,220.42,220.42,219.87,220.09,3228.0,211.743,211.743,211.2147,211.426,3228.0
2023-08-24 10:30:00,220.16,220.49,219.62,220.3,3391.0,211.4933,211.8103,210.9745,211.6277,3391.0
2023-08-24 11:00:00,220.12,221.03,220.04,220.95,3187.0,211.4548,212.329,211.378,212.2522,3187.0
2023-08-24 11:30:00,221.02,221.02,219.49,219.62,3631.0,212.3194,212.3194,210.8496,210.9745,3631.0
2023-08-24 12:00:00,219.65,219.82,219.45,219.55,1874.0,211.0033,211.1666,210.8112,210.9073,1874.0
2023-08-24 12:30:00,219.39,219.42,219.03,219.03,820.0,210.7536,210.7824,210.4077,210.4077,820.0
2023-08-24 13:00:00,219.12,219.25,218.9,218.9,2301.0,210.4942,210.6191,210.2829,210.2829,2301.0
2023-08-24 13:30:00,218.84,218.96,218.46,218.46,1713.0,210.2252,210.3405,209.8602,209.8602,1713.0
2023-08-24 14:00:00,218.47,218.67,218.33,218.36,3757.0,209.8698,210.0619,209.7353,209.7641,3757.0
2023-08-24 14:30:00,218.44,218.44,217.7,217.86,5581.0,209.841,209.841,209.1301,209.2838,5581.0
2023-08-24 15:00:00,218.1,218.79,217.95,218.51,3453.0,209.5143,210.1772,209.3703,209.9082,3453.0
2023-08-24 15:30:00,218.56,218.7,218.02,218.11,16486.0,209.9562,210.0907,209.4375,209.524,16486.0
2023-08-25 09:30:00,219.64,219.64,218.29,218.29,2961.0,210.9937,210.9937,209.6969,209.6969,2961.0
2023-08-25 10:00:00,218.22,218.29,217.56,217.68,3336.0,209.6296,209.6969,208.9956,209.1109,3336.0
2023-08-25 10:30:00,217.55,217.97,217.07,217.2,3291.0,208.986,209.3895,208.5249,208.6498,3291.0
2023-08-25 11:00:00,217.46,218.22,217.46,218.22,1716.0,208.8995,209.6296,208.8995,209.6296,1716.0
2023-08-25 11:30:00,218.11,218.73,217.85,217.93,4585.0,209.524,210.1195,209.2742,209.351,4585.0
2023-08-25 12:00:00,218.03,218.66,218.03,218.58,1323.0,209.4471,210.0523,209.4471,209.9755,1323.0
2023-08-25 12:30:00,218.8,219.16,218.63,219.16,1958.0,210.1868,210.5326,210.0235,210.5326,1958.0
2023-08-25 13:00:00,219.16,219.38,218.98,219.06,2941.0,210.5326,210.744,210.3597,210.4366,2941.0
2023-08-25 13:30:00,218.91,219.29,218.86,219.29,1577.0,210.2925,210.6575,210.2444,210.6575,1577.0
2023-08-25 14:00:00,219.49,219.59,219.19,219.42,2096.0,210.8496,210.9457,210.5614,210.7824,2096.0
2023-08-25 14:30:00,219.58,219.58,219.11,219.45,2850.0,210.9361,210.9361,210.4846,210.8112,2850.0
2023-08-25 15:00:00,219.63,219.63,219.04,219.21,3048.0,210.9841,210.9841,210.4173,210.5807,3048.0
2023-08-25 15:30:00,219.2,219.38,218.4,218.5,12712.0,210.571,210.744,209.8025,209.8986,12712.0
2023-08-28 09:30:00,218.57,219.98,218.57,219.98,2781.0,209.9658,211.3203,209.9658,211.3203,2781.0
2023-08-28 10:00:00,219.86,220.33,219.49,219.5,2396.0,211.2051,211.6566,210.8496,210.8592,2396.0
2023-08-28 10:30:00,219.37,220.43,219.37,220.43,2400.0,210.7344,211.7526,210.7344,211.7526,2400.0
2023-08-28 11:00:00,220.32,220.5,219.24,219.62,2452.0,211.647,211.8199,210.6095,210.9745,2452.0
2023-08-28 11:30:00,219.7,219.94,219.46,219.65,3815.0,211.0514,211.2819,210.8208,211.0033,3815.0
2023-08-28 12:00:00,219.61,220.12,218.96,219.08,4199.0,210.9649,211.4548,210.3405,210.4558,4199.0
2023-08-28 12:30:00,218.96,219.2,218.75,218.75,2377.0,210.3405,210.571,210.1388,210.1388,2377.0
2023-08-28 13:00:00,218.88,219.14,218.72,218.76,2829.0,210.2636,210.5134,210.1099,210.1484,2829.0
2023-08-28 13:30:00,218.84,219.28,218.61,218.75,3553.0,210.2252,210.6479,210.0043,210.1388,3553.0
2023-08-28 14:00:00,218.67,218.81,218.49,218.72,2346.0,210.0619,210.1964,209.889,210.1099,2346.0
2023-08-28 14:30:00,218.62,218.88,218.58,218.59,3457.0,210.0139,210.2636,209.9755,209.9851,3457.0
2023-08-28 15:00:00,218.56,218.66,218.12,218.27,6740.0,209.9562,210.0523,209.5336,209.6777,6740.0
2023-08-28 15:30:00,218.24,219.08,218.24,218.96,22749.0,209.6488,210.4558,209.6488,210.3405,22749.0
2023-08-29 09:30:00,218.36,219.5,218.36,218.53,4007.0,209.7641,210.8592,209.7641,209.9274,4007.0
2023-08-29 10:00:00,218.38,219.0,218.08,218.08,5725.0,209.7833,210.3789,209.4951,209.4951,5725.0
2023-08-29 10:30:00,217.83,217.83,216.55,216.55,2495.0,209.255,209.255,208.0254,208.0254,2495.0
2023-08-29 11:00:00,217.2,218.44,216.93,218.44,2201.0,208.6498,209.841,208.3904,209.841,2201.0
2023-08-29 11:30:00,218.23,218.66,218.19,218.58,1429.0,209.6392,210.0523,209.6008,209.9755,1429.0
2023-08-29 12:00:00,218.39,218.77,218.32,218.35,1700.0,209.7929,210.158,209.7257,209.7545,1700.0
2023-08-29 12:30:00,218.28,218.37,217.86,218.14,4400.0,209.6873,209.7737,209.2838,209.5528,4400.0
2023-08-29 13:00:00,218.33,218.65,218.32,218.44,2261.0,209.7353,210.0427,209.7257,209.841,2261.0
2023-08-29 13:30:00,218.58,219.3,218.41,218.46,3739.0,209.9755,210.6671,209.8121,209.8602,3739.0
2023-08-29 14:00:00,218.53,218.56,218.02,218.02,2955.0,209.9274,209.9562,209.4375,209.4375,2955.0
2023-08-29 14:30:00,218.13,218.17,217.8,217.92,1529.0,209.5432,209.5816,209.2262,209.3414,1529.0
2023-08-29 15:00:00,217.9,218.75,217.62,218.67,2344.0,209.3222,210.1388,209.0532,210.0619,2344.0
2023-08-29 15:30:00,218.59,219.21,218.59,219.02,21243.0,209.9851,210.5807,209.9851,210.3981,21243.0
2023-08-30 09:30:00,219.45,221.4,219.45,221.4,8515.0,210.8112,212.6844,210.8112,212.6844,8515.0
2023-08-30 10:00:00,221.36,221.41,220.24,220.24,3043.0,212.646,212.694,211.5701,211.5701,3043.0
2023-08-30 10:30:00,220.08,220.47,219.98,220.09,1638.0,211.4164,211.7911,211.3203,211.426,1638.0
2023-08-30 11:00:00,220.01,220.6,219.94,220.59,1529.0,211.3492,211.9159,211.2819,211.9063,1529.0
2023-08-30 11:30:00,220.41,220.74,220.38,220.73,1118.0,211.7334,212.0504,211.7046,212.0408,1118.0
2023-08-30 12:00:00,220.4,220.42,220.12,220.22,1500.0,211.7238,211.743,211.4548,211.5509,1500.0
2023-08-30 12:30:00,220.2,220.21,219.78,219.96,1505.0,211.5317,211.5413,211.1282,211.3011,1505.0
2023-08-30 13:00:00,219.78,219.79,219.23,219.61,3278.0,211.1282,211.1378,210.5999,210.9649,3278.0
2023-08-30 13:30:00,219.68,219.76,219.51,219.75,1475.0,211.0321,211.109,210.8688,211.0994,1475.0
2023-08-30 14:00:00,219.62,220.01,219.62,219.91,2009.0,210.9745,211.3492,210.9745,211.2531,2009.0
2023-08-30 14:30:00,219.9,220.0,219.64,219.81,1600.0,211.2435,211.3396,210.9937,211.157,1600.0
2023-08-30 15:00:00,219.71,220.12,219.59,219.74,3512.0,211.061,211.4548,210.9457,211.0898,3512.0
2023-08-30 15:30:00,219.7,220.94,219.54,220.75,26010.0,211.0514,212.2425,210.8977,212.06,26010.0
2023-08-31 09:30:00,221.14,221.63,220.77,221.63,1994.0,212.4347,212.9054,212.0792,212.9054,1994.0
2023-08-31 10:00:00,221.33,221.58,221.29,221.45,1135.0,212.6172,212.8574,212.5788,212.7325,1135.0
2023-08-31 10:30:00,221.48,222.27,221.46,222.27,4011.0,212.7613,213.5202,212.7421,213.5202,4011.0
2023-08-31 11:00:00,222.09,222.51,221.83,222.51,1769.0,213.3473,213.7507,213.0975,213.7507,1769.0
2023-08-31 11:30:00,222.45,222.61,222.15,222.15,1973.0,213.6931,213.8468,213.4049,213.4049,1973.0
2023-08-31 12:00:00,221.96,222.3,221.95,221.99,1803.0,213.2224,213.549,213.2128,213.2512,1803.0
2023-08-31 12:30:00,221.76,222.0,221.7,222.0,1518.0,213.0303,213.2608,212.9726,213.2608,1518.0
2023-08-31 13:00:00,222.0,222.2,222.0,222.15,500.0,213.2608,213.4529,213.2608,213.4049,500.0
2023-08-31 13:30:00,222.06,222.22,222.05,222.16,589.0,213.3185,213.4722,213.3089,213.4145,589.0
2023-08-31 14:00:00,222.15,222.17,221.94,221.94,1223.0,213.4049,213.4241,213.2032,213.2032,1223.0
2023-08-31 14:30:00,222.02,222.03,220.42,220.6,5423.0,213.28,213.2896,211.743,211.9159,5423.0
2023-08-31 15:00:00,220.52,221.04,220.52,220.67,2594.0,211.8391,212.3386,211.8391,211.9832,2594.0
2023-08-31 15:30:00,220.94,221.27,220.3,220.34,17693.0,212.2425,212.5596,211.6277,211.6662,17693.0
2023-09-01 09:30:00,221.68,221.68,220.47,220.47,2201.0,212.9534,212.9534,211.7911,211.7911,2201.0
2023-09-01 10:00:00,220.44,221.43,220.43,221.07,1687.0,211.7622,212.7133,211.7526,212.3674,1687.0
2023-09-01 10:30:00,221.15,221.6,220.47,220.47,1301.0,212.4443,212.8766,211.7911,211.7911,1301.0
2023-09-01 11:00:00,220.67,221.12,220.67,221.05,1709.0,211.9832,212.4155,211.9832,212.3482,1709.0
2023-09-01 11:30:00,220.88,221.11,220.87,220.96,2475.0,212.1849,212.4059,212.1753,212.2618,2475.0
2023-09-01 12:00:00,220.91,220.91,220.64,220.64,1001.0,212.2137,212.2137,211.9544,211.9544,1001.0
2023-09-01 12:30:00,220.83,221.58,220.79,221.5,4757.0,212.1369,212.8574,212.0985,212.7805,4757.0
2023-09-01 13:00:00,221.67,221.94,221.67,221.94,1245.0,212.9438,213.2032,212.9438,213.2032,1245.0
2023-09-01 13:30:00,221.98,222.1,221.62,221.83,6543.0,213.2416,213.3569,212.8958,213.0975,6543.0
2023-09-01 14:00:00,221.82,221.82,220.59,220.62,1756.0,213.0879,213.0879,211.9063,211.9351,1756.0
2023-09-01 14:30:00,220.41,220.74,220.27,220.46,3226.0,211.7334,212.0504,211.5989,211.7814,3226.0
2023-09-01 15:00:00,220.72,220.79,220.71,220.79,300.0,212.0312,212.0985,212.0216,212.0985,300.0
2023-09-01 15:30:00,220.98,221.08,220.47,220.9,12073.0,212.281,212.377,211.7911,212.2041,12073.0
2023-09-05 09:30:00,220.78,220.78,218.52,219.21,4306.0,212.0888,212.0888,209.9178,210.5807,4306.0
2023-09-05 10:00:00,219.13,219.28,218.09,218.13,2739.0,210.5038,210.6479,209.5047,209.5432,2739.0
2023-09-05 10:30:00,218.1,219.2,218.1,219.18,2311.0,209.5143,210.571,209.5143,210.5518,2311.0
2023-09-05 11:00:00,219.25,219.69,219.01,219.17,2839.0,210.6191,211.0418,210.3885,210.5422,2839.0
2023-09-05 11:30:00,219.2,219.56,219.2,219.39,2200.0,210.571,210.9169,210.571,210.7536,2200.0
2023-09-05 12:00:00,219.36,219.36,218.6,218.94,2379.0,210.7247,210.7247,209.9947,210.3213,2379.0
2023-09-05 12:30:00,218.79,218.95,218.63,218.64,1158.0,210.1772,210.3309,210.0235,210.0331,1158.0
2023-09-05 13:00:00,218.48,218.59,218.27,218.59,1500.0,209.8794,209.9851,209.6777,209.9851,1500.0
2023-09-05 13:30:00,218.51,219.32,218.5,218.61,13374.0,209.9082,210.6863,209.8986,210.0043,13374.0
2023-09-05 14:00:00,218.6,218.6,218.34,218.34,1229.0,209.9947,209.9947,209.7449,209.7449,1229.0
2023-09-05 14:30:00,218.17,218.28,218.06,218.19,1400.0,209.5816,209.6873,209.4759,209.6008,1400.0
2023-09-05 15:00:00,218.18,218.2,217.85,218.2,2512.0,209.5912,209.6104,209.2742,209.6104,2512.0
2023-09-05 15:30:00,218.14,218.19,217.12,217.22,17709.0,209.5528,209.6008,208.5729,208.669,17709.0
2023-09-06 09:30:00,216.35,216.93,215.12,215.33,4649.0,207.8332,208.3904,206.6517,206.8534,4649.0
2023-09-06 10:00:00,215.1,215.84,213.27,213.27,5245.0,206.6324,207.3433,204.8745,204.8745,5245.0
2023-09-06 10:30:00,213.31,213.85,213.0,213.59,10032.0,204.9129,205.4317,204.6151,205.1819,10032.0
2023-09-06 11:00:00,213.53,213.62,212.03,212.37,7713.0,205.1242,205.2107,203.6833,204.0099,7713.0
2023-09-06 11:30:00,212.26,212.6,211.39,212.4,6848.0,203.9042,204.2309,203.0685,204.0387,6848.0
2023-09-06 12:00:00,212.28,212.28,211.46,211.47,2211.0,203.9235,203.9235,203.1357,203.1453,2211.0
2023-09-06 12:30:00,211.44,211.58,211.01,211.05,3051.0,203.1165,203.251,202.7034,202.7419,3051.0
2023-09-06 13:00:00,211.12,211.3,210.83,211.04,2965.0,202.8091,202.982,202.5305,202.7323,2965.0
2023-09-06 13:30:00,211.13,211.13,210.29,210.3,6386.0,202.8187,202.8187,202.0118,202.0214,6386.0
2023-09-06 14:00:00,210.59,210.91,210.5,210.5,4569.0,202.3,202.6074,202.2135,202.2135,4569.0
2023-09-06 14:30:00,210.52,210.69,210.01,210.51,16960.0,202.2327,202.396,201.7428,202.2231,16960.0
2023-09-06 15:00:00,210.59,210.59,209.52,209.8,21610.0,202.3,202.3,201.2721,201.5411,21610.0
2023-09-06 15:30:00,209.68,210.37,209.1,209.22,51368.0,201.4258,202.0886,200.8686,200.9839,51368.0
2023-09-07 09:30:00,209.53,210.52,209.45,210.5,6431.0,201.2817,202.2327,201.2049,202.2135,6431.0
2023-09-07 10:00:00,209.58,209.91,208.16,208.45,3925.0,201.3297,201.6468,199.9656,200.2442,3925.0
2023-09-07 10:30:00,208.67,209.31,208.57,209.3,4951.0,200.4556,201.0704,200.3595,201.0608,4951.0
2023-09-07 11:00:00,209.42,210.04,209.24,210.03,2426.0,201.176,201.7716,201.0031,201.762,2426.0
2023-09-07 11:30:00,210.1,210.47,209.95,210.47,4263.0,201.8293,202.1847,201.6852,202.1847,4263.0
2023-09-07 12:00:00,210.17,210.61,210.12,210.58,2773.0,201.8965,202.3192,201.8485,202.2904,2773.0
2023-09-07 12:30:00,210.5,210.65,209.85,210.36,2853.0,202.2135,202.3576,201.5891,202.079,2853.0
2023-09-07 13:00:00,210.22,210.22,209.5,209.99,3393.0,201.9445,201.9445,201.2529,201.7236,3393.0
2023-09-07 13:30:00,209.99,210.45,209.98,210.07,3731.0,201.7236,202.1655,201.714,201.8005,3731.0
2023-09-07 14:00:00,210.36,210.36,209.41,209.66,1736.0,202.079,202.079,201.1664,201.4066,1736.0
2023-09-07 14:30:00,209.7,209.7,209.05,209.41,2560.0,201.445,201.445,200.8206,201.1664,2560.0
2023-09-07 15:00:00,209.38,209.69,209.32,209.62,2679.0,201.1376,201.4354,201.08,201.3682,2679.0
2023-09-07 15:30:00,209.88,209.91,209.32,209.44,44342.0,201.6179,201.6468,201.08,201.1953,44342.0
2023-09-08 09:30:00,209.38,210.36,208.76,209.47,4458.0,201.1376,202.079,200.542,201.2241,4458.0
2023-09-08 10:00:00,209.96,209.98,209.55,209.91,3791.0,201.6948,201.714,201.3009,201.6468,3791.0
2023-09-08 10:30:00,210.38,210.52,210.22,210.33,1900.0,202.0982,202.2327,201.9445,202.0502,1900.0
2023-09-08 11:00:00,210.34,210.46,210.17,210.32,1800.0,202.0598,202.1751,201.8965,202.0406,1800.0
2023-09-08 11:30:00,210.31,210.74,210.23,210.51,7788.0,202.031,202.4441,201.9542,202.2231,7788.0
2023-09-08 12:00:00,210.73,210.83,210.72,210.74,1585.0,202.4345,202.5305,202.4249,202.4441,1585.0
2023-09-08 12:30:00,210.74,210.89,210.5,210.5,3021.0,202.4441,202.5882,202.2135,202.2135,3021.0
2023-09-08 13:00:00,210.5,210.5,210.18,210.23,3184.0,202.2135,202.2135,201.9061,201.9542,3184.0
2023-09-08 13:30:00,210.03,210.03,209.79,209.92,1112.0,201.762,201.762,201.5315,201.6564,1112.0
2023-09-08 14:00:00,210.07,210.38,209.86,210.22,3375.0,201.8005,202.0982,201.5987,201.9445,3375.0
2023-09-08 14:30:00,210.2,210.2,209.64,209.76,3188.0,201.9253,201.9253,201.3874,201.5027,3188.0
2023-09-08 15:00:00,209.7,210.22,209.48,210.22,3008.0,201.445,201.9445,201.2337,201.9445,3008.0
2023-09-08 15:30:00,210.26,210.99,210.22,210.89,23334.0,201.983,202.6842,201.9445,202.5882,23334.0
2023-09-11 09:30:00,210.59,210.74,208.76,209.44,3545.0,202.3,202.4441,200.542,201.1953,3545.0
2023-09-11 10:00:00,209.24,209.9,208.71,209.69,4358.0,201.0031,201.6371,200.494,201.4354,4358.0
2023-09-11 10:30:00,209.81,209.81,208.37,208.88,3687.0,201.5507,201.5507,200.1674,200.6573,3687.0
2023-09-11 11:00:00,208.7,209.51,208.55,209.51,1100.0,200.4844,201.2625,200.3403,201.2625,1100.0
2023-09-11 11:30:00,209.53,209.9,209.28,209.9,2028.0,201.2817,201.6371,201.0416,201.6371,2028.0
2023-09-11 12:00:00,209.92,210.67,209.92,210.67,900.0,201.6564,202.3768,201.6564,202.3768,900.0
2023-09-11 12:30:00,211.29,211.29,211.01,211.11,1985.0,202.9724,202.9724,202.7034,202.7995,1985.0
2023-09-11 13:00:00,211.01,211.48,211.0,211.35,2243.0,202.7034,203.1549,202.6938,203.0301,2243.0
2023-09-11 13:30:00,211.49,211.92,211.47,211.77,2179.0,203.1646,203.5776,203.1453,203.4335,2179.0
2023-09-11 14:00:00,211.34,211.35,210.93,211.35,1409.0,203.0205,203.0301,202.6266,203.0301,1409.0
2023-09-11 14:30:00,211.3,211.3,211.03,211.03,1843.0,202.982,202.982,202.7227,202.7227,1843.0
2023-09-11 15:00:00,211.01,211.3,210.95,211.2,1365.0,202.7034,202.982,202.6458,202.886,1365.0
2023-09-11 15:30:00,211.32,211.5,210.93,211.11,13403.0,203.0012,203.1742,202.6266,202.7995,13403.0
2023-09-12 09:30:00,210.04,211.26,210.04,211.26,3111.0,201.7716,202.9436,201.7716,202.9436,3111.0
2023-09-12 10:00:00,211.56,212.02,211.32,211.53,3286.0,203.2318,203.6737,203.0012,203.203,3286.0
2023-09-12 10:30:00,211.87,212.2,211.86,212.05,1163.0,203.5296,203.8466,203.52,203.7025,1163.0
2023-09-12 11:00:00,211.8,212.67,211.74,212.67,1019.0,203.4624,204.2981,203.4047,204.2981,1019.0
2023-09-12 11:30:00,212.94,212.94,212.04,212.04,1911.0,204.5575,204.5575,203.6929,203.6929,1911.0
2023-09-12 12:00:00,212.05,212.48,211.7,211.95,3907.0,203.7025,204.1156,203.3663,203.6064,3907.0
2023-09-12 12:30:00,211.65,211.97,211.62,211.97,1100.0,203.3183,203.6257,203.2894,203.6257,1100.0
2023-09-12 13:00:00,212.11,212.15,211.78,212.0,1839.0,203.7601,203.7986,203.4431,203.6545,1839.0
2023-09-12 13:30:00,211.62,211.84,211.42,211.84,700.0,203.2894,203.5008,203.0973,203.5008,700.0
2023-09-12 14:00:00,211.66,211.78,211.48,211.48,1407.0,203.3279,203.4431,203.1549,203.1549,1407.0
2023-09-12 14:30:00,211.29,211.29,210.81,210.86,2053.0,202.9724,202.9724,202.5113,202.5594,2053.0
2023-09-12 15:00:00,210.81,210.81,210.45,210.45,2275.0,202.5113,202.5113,202.1655,202.1655,2275.0
2023-09-12 15:30:00,210.63,211.4,210.47,211.35,11456.0,202.3384,203.0781,202.1847,203.0301,11456.0
2023-09-13 09:30:00,212.08,212.71,211.75,212.49,2597.0,203.7313,204.3365,203.4143,204.1252,2597.0
2023-09-13 10:00:00,212.08,212.47,211.55,211.65,3221.0,203.7313,204.106,203.2222,203.3183,3221.0
2023-09-13 10:30:00,211.72,211.98,211.63,211.97,2541.0,203.3855,203.6353,203.299,203.6257,2541.0
2023-09-13 11:00:00,211.88,211.93,210.88,210.92,2322.0,203.5392,203.5872,202.5786,202.617,2322.0
2023-09-13 11:30:00,210.8,211.17,210.51,211.06,2046.0,202.5017,202.8572,202.2231,202.7515,2046.0
2023-09-13 12:00:00,210.92,210.92,210.31,210.31,1923.0,202.617,202.617,202.031,202.031,1923.0
2023-09-13 12:30:00,210.34,210.37,209.83,209.86,1623.0,202.0598,202.0886,201.5699,201.5987,1623.0
2023-09-13 13:00:00,209.83,209.83,209.07,209.52,1744.0,201.5699,201.5699,200.8398,201.2721,1744.0
2023-09-13 13:30:00,209.52,210.17,209.51,210.13,5141.0,201.2721,201.8965,201.2625,201.8581,5141.0
2023-09-13 14:00:00,210.16,210.56,209.42,209.64,9859.0,201.8869,202.2712,201.176,201.3874,9859.0
2023-09-13 14:30:00,209.56,209.78,209.33,209.63,2456.0,201.3105,201.5219,201.0896,201.3778,2456.0
2023-09-13 15:00:00,209.65,209.77,209.35,209.52,5643.0,201.397,201.5123,201.1088,201.2721,5643.0
2023-09-13 15:30:00,209.5,209.93,209.28,209.51,35035.0,201.2529,201.666,201.0416,201.2625,35035.0
2023-09-14 09:30:00,209.58,210.72,209.58,210.72,2118.0,201.3297,202.4249,201.3297,202.4249,2118.0
2023-09-14 10:00:00,211.19,211.21,210.85,211.0,3019.0,202.8764,202.8956,202.5497,202.6938,3019.0
2023-09-14 10:30:00,210.98,210.98,210.4,210.72,2252.0,202.6746,202.6746,202.1175,202.4249,2252.0
2023-09-14 11:00:00,210.78,210.79,209.38,210.07,7439.0,202.4825,202.4921,201.1376,201.8005,7439.0
2023-09-14 11:30:00,210.15,210.9,210.09,210.87,2876.0,201.8773,202.5978,201.8197,202.569,2876.0
2023-09-14 12:00:00,210.76,211.35,210.63,210.77,2386.0,202.4633,203.0301,202.3384,202.4729,2386.0
2023-09-14 12:30:00,211.27,211.54,211.03,211.53,2488.0,202.9532,203.2126,202.7227,203.203,2488.0
2023-09-14 13:00:00,211.67,212.03,211.65,212.03,1963.0,203.3375,203.6833,203.3183,203.6833,1963.0
2023-09-14 13:30:00,211.98,212.11,211.76,212.01,1406.0,203.6353,203.7601,203.4239,203.6641,1406.0
2023-09-14 14:00:00,212.21,212.48,212.18,212.32,2430.0,203.8562,204.1156,203.8274,203.9619,2430.0
2023-09-14 14:30:00,212.28,212.56,212.28,212.39,1337.0,203.9235,204.1924,203.9235,204.0291,1337.0
2023-09-14 15:00:00,212.46,212.65,212.18,212.49,5494.0,204.0964,204.2789,203.8274,204.1252,5494.0
2023-09-14 15:30:00,212.5,212.99,212.3,212.99,18767.0,204.1348,204.6055,203.9427,204.6055,18767.0
2023-09-15 09:30:00,212.62,214.2,212.62,212.93,31772.0,204.2501,205.7679,204.2501,204.5479,31772.0
2023-09-15 10:00:00,213.4,213.84,212.66,212.96,4872.0,204.9994,205.422,204.2885,204.5767,4872.0
2023-09-15 10:30:00,212.78,213.18,212.05,212.05,3379.0,204.4038,204.788,203.7025,203.7025,3379.0
2023-09-15 11:00:00,211.92,212.6,211.71,212.42,2499.0,203.5776,204.2309,203.3759,204.0579,2499.0
2023-09-15 11:30:00,212.38,212.38,211.85,211.87,2862.0,204.0195,204.0195,203.5104,203.5296,2862.0
2023-09-15 12:00:00,211.97,212.26,211.7,211.96,2442.0,203.6257,203.9042,203.3663,203.6161,2442.0
2023-09-15 12:30:00,212.28,212.41,211.93,211.95,1101.0,203.9235,204.0483,203.5872,203.6064,1101.0
2023-09-15 13:00:00,211.97,212.08,211.95,211.96,1508.0,203.6257,203.7313,203.6064,203.6161,1508.0
2023-09-15 13:30:00,211.76,212.25,211.71,212.19,1853.0,203.4239,203.8946,203.3759,203.837,1853.0
2023-09-15 14:00:00,212.17,212.56,211.96,212.38,4107.0,203.8178,204.1924,203.6161,204.0195,4107.0
2023-09-15 14:30:00,212.38,213.22,212.38,213.22,3172.0,204.0195,204.8265,204.0195,204.8265,3172.0
2023-09-15 15:00:00,213.18,213.2,212.78,213.01,2234.0,204.788,204.8072,204.4038,204.6247,2234.0
2023-09-15 15:30:00,213.05,213.06,211.59,211.66,22506.0,204.6631,204.6727,203.2606,203.3279,22506.0
2023-09-18 09:30:00,212.04,212.38,210.55,210.63,7523.0,203.6929,204.0195,202.2616,202.3384,7523.0
2023-09-18 10:00:00,211.17,211.65,211.14,211.55,2857.0,202.8572,203.3183,202.8283,203.2222,2857.0
2023-09-18 10:30:00,212.1,212.63,212.01,212.38,2599.0,203.7505,204.2597,203.6641,204.0195,2599.0
2023-09-18 11:00:00,212.6,212.6,212.25,212.31,1023.0,204.2309,204.2309,203.8946,203.9523,1023.0
2023-09-18 11:30:00,212.41,212.66,212.08,212.45,2378.0,204.0483,204.2885,203.7313,204.0868,2378.0
2023-09-18 12:00:00,212.48,213.01,212.48,212.83,2663.0,204.1156,204.6247,204.1156,204.4518,2663.0
2023-09-18 12:30:00,212.8,213.49,212.8,213.39,1802.0,204.423,205.0858,204.423,204.9898,1802.0
2023-09-18 13:00:00,213.54,213.84,213.49,213.84,2118.0,205.1339,205.422,205.0858,205.422,2118.0
2023-09-18 13:30:00,213.67,213.71,213.37,213.41,1452.0,205.2587,205.2972,204.9705,205.009,1452.0
2023-09-18 14:00:00,213.35,213.45,213.27,213.27,1872.0,204.9513,205.0474,204.8745,204.8745,1872.0
2023-09-18 14:30:00,213.14,213.25,212.92,213.03,3543.0,204.7496,204.8553,204.5383,204.6439,3543.0
2023-09-18 15:00:00,213.03,213.06,212.81,213.06,2079.0,204.6439,204.6727,204.4326,204.6727,2079.0
2023-09-18 15:30:00,213.09,213.1,212.11,212.21,11209.0,204.7016,204.7112,203.7601,203.8562,11209.0
2023-09-19 09:30:00,212.61,212.73,212.01,212.49,2354.0,204.2405,204.3557,203.6641,204.1252,2354.0
2023-09-19 10:00:00,212.55,212.55,211.15,212.01,5739.0,204.1828,204.1828,202.8379,203.6641,5739.0
2023-09-19 10:30:00,212.14,212.14,211.19,211.44,1929.0,203.789,203.789,202.8764,203.1165,1929.0
2023-09-19 11:00:00,211.43,211.95,211.38,211.74,1761.0,203.1069,203.6064,203.0589,203.4047,1761.0
2023-09-19 11:30:00,211.73,211.85,211.44,211.82,3093.0,203.3951,203.5104,203.1165,203.4816,3093.0
2023-09-19 12:00:00,211.7,211.7,211.15,211.21,806.0,203.3663,203.3663,202.8379,202.8956,806.0
2023-09-19 12:30:00,211.21,211.21,210.51,210.52,3141.0,202.8956,202.8956,202.2231,202.2327,3141.0
2023-09-19 13:00:00,210.58,210.65,210.32,210.46,4213.0,202.2904,202.3576,202.0406,202.1751,4213.0
2023-09-19 13:30:00,210.6,210.6,210.07,210.13,3697.0,202.3096,202.3096,201.8005,201.8581,3697.0
2023-09-19 14:00:00,210.0,210.1,209.44,209.71,8734.0,201.7332,201.8293,201.1953,201.4546,8734.0
2023-09-19 14:30:00,209.64,209.82,209.27,209.27,12798.0,201.3874,201.5603,201.0319,201.0319,12798.0
2023-09-19 15:00:00,209.16,209.6,208.97,209.09,10509.0,200.9263,201.349,200.7438,200.859,10509.0
2023-09-19 15:30:00,209.15,209.36,208.58,208.92,34243.0,200.9167,201.1184,200.3691,200.6957,34243.0
2023-09-20 09:30:00,210.22,210.22,207.85,207.89,5377.0,201.9445,201.9445,199.6678,199.7063,5377.0
2023-09-20 10:00:00,207.83,208.74,207.83,208.23,19403.0,199.6486,200.5228,199.6486,200.0329,19403.0
2023-09-20 10:30:00,208.21,209.21,207.96,208.92,14762.0,200.0137,200.9743,199.7735,200.6957,14762.0
2023-09-20 11:00:00,209.05,209.68,209.0,209.03,9885.0,200.8206,201.4258,200.7726,200.8014,9885.0
2023-09-20 11:30:00,209.08,209.21,208.09,208.43,11350.0,200.8494,200.9743,199.8984,200.225,11350.0
2023-09-20 12:00:00,208.5,209.04,208.48,208.94,5400.0,200.2923,200.811,200.273,200.7149,5400.0
2023-09-20 12:30:00,208.92,209.02,208.66,209.02,9439.0,200.6957,200.7918,200.446,200.7918,9439.0
2023-09-20 13:00:00,208.84,209.11,208.74,208.89,9191.0,200.6189,200.8782,200.5228,200.6669,9191.0
2023-09-20 13:30:00,208.83,209.27,208.68,209.06,21696.0,200.6093,201.0319,200.4652,200.8302,21696.0
2023-09-20 14:00:00,208.93,208.93,207.83,208.57,9150.0,200.7053,200.7053,199.6486,200.3595,9150.0
2023-09-20 14:30:00,208.4,209.03,208.25,208.37,12415.0,200.1962,200.8014,200.0521,200.1674,12415.0
2023-09-20 15:00:00,208.21,208.5,207.32,207.32,20757.0,200.0137,200.2923,199.1587,199.1587,20757.0
2023-09-20 15:30:00,207.42,207.71,205.51,205.57,140125.0,199.2548,199.5334,197.42,197.4776,140125.0
2023-09-21 09:30:00,204.66,205.13,199.57,201.38,41274.0,196.6034,197.0549,191.7138,193.4525,41274.0
2023-09-21 10:00:00,201.39,203.1,201.09,202.51,40867.0,193.4621,195.1048,193.174,194.5381,40867.0
2023-09-21 10:30:00,202.39,202.55,201.21,201.21,16711.0,194.4228,194.5765,193.2892,193.2892,16711.0
2023-09-21 11:00:00,201.23,201.74,200.62,200.97,34358.0,193.3084,193.7984,192.7225,193.0587,34358.0
2023-09-21 11:30:00,200.99,202.0,200.93,201.41,17374.0,193.0779,194.0481,193.0203,193.4814,17374.0
2023-09-21 12:00:00,201.44,201.66,200.84,200.87,10997.0,193.5102,193.7215,192.9338,192.9626,10997.0
2023-09-21 12:30:00,200.91,200.91,200.28,200.59,11721.0,193.001,193.001,192.3958,192.6936,11721.0
2023-09-21 13:00:00,200.47,201.66,200.43,201.53,7866.0,192.5784,193.7215,192.5399,193.5966,7866.0
2023-09-21 13:30:00,201.65,202.23,201.62,201.75,7806.0,193.7119,194.2691,193.6831,193.808,7806.0
2023-09-21 14:00:00,201.84,201.86,201.3,201.45,8034.0,193.8944,193.9136,193.3757,193.5198,8034.0
2023-09-21 14:30:00,201.53,201.54,200.8,201.37,10665.0,193.5966,193.6062,192.8954,193.4429,10665.0
2023-09-21 15:00:00,201.3,202.18,201.22,201.89,20671.0,193.3757,194.221,193.2988,193.9425,20671.0
2023-09-21 15:30:00,201.87,202.62,201.74,202.5,86190.0,193.9233,194.6437,193.7984,194.5285,86190.0
2023-09-22 09:30:00,202.22,203.23,200.04,202.03,6431.0,194.2595,195.2297,192.1653,194.077,6431.0
2023-09-22 10:00:00,202.61,203.3,202.43,203.3,4882.0,194.6341,195.297,194.4612,195.297,4882.0
2023-09-22 10:30:00,203.23,203.24,202.17,203.14,5711.0,195.2297,195.2393,194.2114,195.1433,5711.0
2023-09-22 11:00:00,203.12,203.4,202.61,202.68,5144.0,195.124,195.393,194.6341,194.7014,5144.0
2023-09-22 11:30:00,202.62,202.62,202.0,202.06,2433.0,194.6437,194.6437,194.0481,194.1058,2433.0
2023-09-22 12:00:00,201.97,202.08,201.6,202.03,4532.0,194.0193,194.125,193.6639,194.077,4532.0
2023-09-22 12:30:00,202.49,202.59,202.18,202.36,5729.0,194.5188,194.6149,194.221,194.394,5729.0
2023-09-22 13:00:00,202.33,202.83,202.33,202.6,2370.0,194.3651,194.8455,194.3651,194.6245,2370.0
2023-09-22 13:30:00,202.3,202.92,202.0,202.64,5469.0,194.3363,194.9319,194.0481,194.6629,5469.0
2023-09-22 14:00:00,202.69,202.84,202.3,202.32,3603.0,194.711,194.8551,194.3363,194.3555,3603.0
2023-09-22 14:30:00,202.2,202.53,202.04,202.36,3633.0,194.2403,194.5573,194.0866,194.394,3633.0
2023-09-22 15:00:00,202.57,202.9,202.45,202.65,6502.0,194.5957,194.9127,194.4804,194.6725,6502.0
2023-09-22 15:30:00,202.62,202.65,200.98,201.09,32325.0,194.6437,194.6725,193.0683,193.174,32325.0
2023-09-25 09:30:00,200.55,200.68,199.57,200.18,4946.0,192.6552,192.7801,191.7138,192.2998,4946.0
2023-09-25 10:00:00,200.49,200.96,200.12,200.69,7488.0,192.5976,193.0491,192.2421,192.7897,7488.0
2023-09-25 10:30:00,200.82,201.56,200.72,200.94,3908.0,192.9146,193.6255,192.8185,193.0299,3908.0
2023-09-25 11:00:00,200.85,201.28,200.7,201.01,1068.0,192.9434,193.3565,192.7993,193.0971,1068.0
2023-09-25 11:30:00,200.9,201.34,200.77,201.26,1356.0,192.9914,193.4141,192.8666,193.3373,1356.0
2023-09-25 12:00:00,201.17,201.51,200.98,201.08,3572.0,193.2508,193.5774,193.0683,193.1644,3572.0
2023-09-25 12:30:00,200.99,201.61,200.99,201.6,4662.0,193.0779,193.6735,193.0779,193.6639,4662.0
2023-09-25 13:00:00,201.6,202.3,201.6,201.61,3039.0,193.6639,194.3363,193.6639,193.6735,3039.0
2023-09-25 13:30:00,201.7,202.32,201.7,202.18,4361.0,193.7599,194.3555,193.7599,194.221,4361.0
2023-09-25 14:00:00,202.28,202.36,201.55,201.55,1861.0,194.3171,194.394,193.6158,193.6158,1861.0
2023-09-25 14:30:00,201.97,202.01,201.81,201.86,2746.0,194.0193,194.0577,193.8656,193.9136,2746.0
2023-09-25 15:00:00,201.8,202.11,201.58,201.6,4070.0,193.856,194.1538,193.6447,193.6639,4070.0
2023-09-25 15:30:00,201.56,201.76,201.08,201.46,16070.0,193.6255,193.8176,193.1644,193.5294,16070.0
2023-09-26 09:30:00,200.67,201.55,200.67,201.37,2817.0,192.7705,193.6158,192.7705,193.4429,2817.0
2023-09-26 10:00:00,201.33,201.37,200.69,201.13,2665.0,193.4045,193.4429,192.7897,193.2124,2665.0
2023-09-26 10:30:00,201.21,201.6,200.82,201.6,1961.0,193.2892,193.6639,192.9146,193.6639,1961.0
2023-09-26 11:00:00,201.32,201.56,201.14,201.27,1100.0,193.3949,193.6255,193.222,193.3469,1100.0
2023-09-26 11:30:00,201.27,201.49,201.23,201.43,1117.0,193.3469,193.5582,193.3084,193.5006,1117.0
2023-09-26 12:00:00,201.55,201.64,201.42,201.43,1518.0,193.6158,193.7023,193.491,193.5006,1518.0
2023-09-26 12:30:00,201.24,202.11,201.24,201.66,10297.0,193.3181,194.1538,193.3181,193.7215,10297.0
2023-09-26 13:00:00,201.63,202.23,201.23,202.08,10179.0,193.6927,194.2691,193.3084,194.125,10179.0
2023-09-26 13:30:00,202.03,202.32,201.74,202.06,11954.0,194.077,194.3555,193.7984,194.1058,11954.0
2023-09-26 14:00:00,202.0,202.24,201.91,202.01,4157.0,194.0481,194.2787,193.9617,194.0577,4157.0
2023-09-26 14:30:00,201.88,201.88,201.19,201.19,1052.0,193.9329,193.9329,193.27,193.27,1052.0
2023-09-26 15:00:00,201.21,201.37,201.05,201.15,2340.0,193.2892,193.4429,193.1355,193.2316,2340.0
2023-09-26 15:30:00,201.21,201.26,200.04,200.47,21108.0,193.2892,193.3373,192.1653,192.5784,21108.0
2023-09-27 09:30:00,201.19,201.68,200.84,201.68,3724.0,193.27,193.7407,192.9338,193.7407,3724.0
2023-09-27 10:00:00,201.78,202.97,201.31,202.6,5065.0,193.8368,194.9799,193.3853,194.6245,5065.0
2023-09-27 10:30:00,202.5,202.87,202.24,202.28,1830.0,194.5285,194.8839,194.2787,194.3171,1830.0
2023-09-27 11:00:00,202.34,202.98,202.34,202.83,1900.0,194.3747,194.9896,194.3747,194.8455,1900.0
2023-09-27 11:30:00,202.78,202.86,202.28,202.37,2643.0,194.7974,194.8743,194.3171,194.4036,2643.0
2023-09-27 12:00:00,202.46,202.62,201.16,201.21,2792.0,194.49,194.6437,193.2412,193.2892,2792.0
2023-09-27 12:30:00,201.33,201.82,201.1,201.1,4416.0,193.4045,193.8752,193.1836,193.1836,4416.0
2023-09-27 13:00:00,201.22,201.54,200.52,200.52,1672.0,193.2988,193.6062,192.6264,192.6264,1672.0
2023-09-27 13:30:00,200.69,201.14,200.46,200.87,2803.0,192.7897,193.222,192.5688,192.9626,2803.0
2023-09-27 14:00:00,200.86,201.21,200.86,201.21,1598.0,192.953,193.2892,192.953,193.2892,1598.0
2023-09-27 14:30:00,201.45,202.18,201.45,202.18,3083.0,193.5198,194.221,193.5198,194.221,3083.0
2023-09-27 15:00:00,202.48,202.89,202.48,202.88,3035.0,194.5092,194.9031,194.5092,194.8935,3035.0
2023-09-27 15:30:00,202.82,203.21,202.35,203.2,31723.0,194.8359,195.2105,194.3844,195.2009,31723.0
2023-09-28 09:30:00,204.54,206.69,204.39,205.57,16967.0,196.4881,198.5535,196.3441,197.4776,16967.0
2023-09-28 10:00:00,206.03,206.03,204.4,205.14,12627.0,197.9195,197.9195,196.3537,197.0645,12627.0
2023-09-28 10:30:00,204.98,205.4,204.67,205.19,6473.0,196.9108,197.3143,196.613,197.1126,6473.0
2023-09-28 11:00:00,205.08,205.25,204.52,204.64,3707.0,197.0069,197.1702,196.4689,196.5842,3707.0
2023-09-28 11:30:00,204.72,205.17,204.37,204.63,5902.0,196.6611,197.0933,196.3248,196.5746,5902.0
2023-09-28 12:00:00,204.55,204.72,203.96,204.72,7246.0,196.4978,196.6611,195.931,196.6611,7246.0
2023-09-28 12:30:00,204.7,205.05,204.41,204.53,5702.0,196.6418,196.9781,196.3633,196.4785,5702.0
2023-09-28 13:00:00,204.6,205.1,204.43,204.77,4970.0,196.5458,197.0261,196.3825,196.7091,4970.0
2023-09-28 13:30:00,204.65,205.14,204.51,204.89,9748.0,196.5938,197.0645,196.4593,196.8244,9748.0
2023-09-28 14:00:00,204.87,205.33,204.78,204.87,5022.0,196.8052,197.247,196.7187,196.8052,5022.0
2023-09-28 14:30:00,205.0,205.21,204.78,205.03,5677.0,196.93,197.1318,196.7187,196.9589,5677.0
2023-09-28 15:00:00,205.03,206.84,205.02,206.67,20098.0,196.9589,198.6976,196.9492,198.5343,20098.0
2023-09-28 15:30:00,206.66,206.73,205.01,205.06,41174.0,198.5247,198.5919,196.9396,196.9877,41174.0
2023-09-29 09:30:00,205.71,206.85,204.75,206.0,4820.0,197.6121,198.7072,196.6899,197.8907,4820.0
2023-09-29 10:00:00,206.08,206.08,205.15,205.93,5132.0,197.9675,197.9675,197.0741,197.8234,5132.0
2023-09-29 10:30:00,205.75,206.17,205.74,205.87,2370.0,197.6505,198.054,197.6409,197.7658,2370.0
2023-09-29 11:00:00,205.62,206.6,205.62,206.36,1900.0,197.5256,198.4671,197.5256,198.2365,1900.0
2023-09-29 11:30:00,206.42,206.42,205.73,205.9,2087.0,198.2941,198.2941,197.6313,197.7946,2087.0
2023-09-29 12:00:00,205.75,206.09,205.63,206.09,1189.0,197.6505,197.9771,197.5352,197.9771,1189.0
2023-09-29 12:30:00,206.14,206.15,205.47,205.61,1594.0,198.0252,198.0348,197.3815,197.516,1594.0
2023-09-29 13:00:00,205.65,205.69,205.15,205.49,3382.0,197.5544,197.5929,197.0741,197.4007,3382.0
2023-09-29 13:30:00,205.6,205.6,204.59,204.59,2010.0,197.5064,197.5064,196.5362,196.5362,2010.0
2023-09-29 14:00:00,204.46,205.02,204.42,204.42,4184.0,196.4113,196.9492,196.3729,196.3729,4184.0
2023-09-29 14:30:00,204.28,205.17,204.1,205.17,2523.0,196.2384,197.0933,196.0655,197.0933,2523.0
2023-09-29 15:00:00,205.26,205.58,204.87,205.38,4638.0,197.1798,197.4872,196.8052,197.2951,4638.0
2023-09-29 15:30:00,205.33,205.56,204.52,204.62,21957.0,197.247,197.468,196.4689,196.565,21957.0
2023-10-02 09:30:00,204.34,204.98,204.29,204.98,5664.0,196.296,196.9108,196.248,196.9108,5664.0
2023-10-02 10:00:00,204.75,204.87,203.98,204.01,4052.0,196.6899,196.8052,195.9502,195.979,4052.0
2023-10-02 10:30:00,204.01,204.01,202.93,203.55,5494.0,195.979,195.979,194.9415,195.5371,5494.0
2023-10-02 11:00:00,203.67,204.19,203.67,204.19,2606.0,195.6524,196.1519,195.6524,196.1519,2606.0
2023-10-02 11:30:00,204.33,204.37,203.24,203.31,2009.0,196.2864,196.3248,195.2393,195.3066,2009.0
2023-10-02 12:00:00,203.13,203.18,202.56,203.17,4629.0,195.1337,195.1817,194.5861,195.1721,4629.0
2023-10-02 12:30:00,203.09,203.19,202.48,202.48,6819.0,195.0952,195.1913,194.5092,194.5092,6819.0
2023-10-02 13:00:00,202.62,203.16,202.33,203.09,6060.0,194.6437,195.1625,194.3651,195.0952,6060.0
2023-10-02 13:30:00,203.04,203.04,202.51,202.51,2106.0,195.0472,195.0472,194.5381,194.5381,2106.0
2023-10-02 14:00:00,202.51,202.84,202.14,202.14,3549.0,194.5381,194.8551,194.1826,194.1826,3549.0
2023-10-02 14:30:00,202.27,202.4,201.94,202.09,9929.0,194.3075,194.4324,193.9905,194.1346,9929.0
2023-10-02 15:00:00,201.96,202.49,201.75,202.33,7491.0,194.0097,194.5188,193.808,194.3651,7491.0
2023-10-02 15:30:00,202.22,202.49,201.9,202.02,35070.0,194.2595,194.5188,193.9521,194.0673,35070.0
2023-10-03 09:30:00,201.44,202.8,201.44,201.92,3519.0,193.5102,194.8166,193.5102,193.9713,3519.0
2023-10-03 10:00:00,201.12,201.97,200.43,201.02,4272.0,193.2028,194.0193,192.5399,193.1067,4272.0
2023-10-03 10:30:00,200.74,201.18,200.7,201.11,1486.0,192.8377,193.2604,192.7993,193.1932,1486.0
2023-10-03 11:00:00,201.13,201.38,200.99,201.12,1742.0,193.2124,193.4525,193.0779,193.2028,1742.0
2023-10-03 11:30:00,200.98,200.98,200.69,200.85,3429.0,193.0683,193.0683,192.7897,192.9434,3429.0
2023-10-03 12:00:00,200.88,201.62,200.74,201.62,6783.0,192.9722,193.6831,192.8377,193.6831,6783.0
2023-10-03 12:30:00,201.76,201.98,201.44,201.84,2976.0,193.8176,194.0289,193.5102,193.8944,2976.0
2023-10-03 13:00:00,202.02,202.51,202.01,202.49,6185.0,194.0673,194.5381,194.0577,194.5188,6185.0
2023-10-03 13:30:00,202.4,202.57,201.98,201.98,4716.0,194.4324,194.5957,194.0289,194.0289,4716.0
2023-10-03 14:00:00,202.17,202.2,201.67,201.87,2915.0,194.2114,194.2403,193.7311,193.9233,2915.0
2023-10-03 14:30:00,201.88,202.32,201.87,202.0,7497.0,193.9329,194.3555,193.9233,194.0481,7497.0
2023-10-03 15:00:00,202.0,202.48,201.75,202.17,10127.0,194.0481,194.5092,193.808,194.2114,10127.0
2023-10-03 15:30:00,202.12,202.52,201.72,202.23,24647.0,194.1634,194.5477,193.7792,194.2691,24647.0
2023-10-04 09:30:00,201.66,203.51,200.58,201.08,9937.0,193.7215,195.4987,192.684,193.1644,9937.0
2023-10-04 10:00:00,201.01,201.46,200.25,200.35,3008.0,193.0971,193.5294,192.367,192.4631,3008.0
2023-10-04 10:30:00,200.16,200.63,199.83,200.45,2621.0,192.2806,192.7321,191.9636,192.5592,2621.0
2023-10-04 11:00:00,200.45,201.33,200.45,201.33,8424.0,192.5592,193.4045,192.5592,193.4045,8424.0
2023-10-04 11:30:00,201.09,201.43,200.62,201.34,1600.0,193.174,193.5006,192.7225,193.4141,1600.0
2023-10-04 12:00:00,201.26,201.86,201.26,201.38,4788.0,193.3373,193.9136,193.3373,193.4525,4788.0
2023-10-04 12:30:00,201.43,201.48,200.73,201.0,6195.0,193.5006,193.5486,192.8281,193.0875,6195.0
2023-10-04 13:00:00,200.58,200.58,199.63,199.9,3995.0,192.684,192.684,191.7714,192.0308,3995.0
2023-10-04 13:30:00,200.05,200.42,199.93,200.13,2448.0,192.1749,192.5303,192.0596,192.2517,2448.0
2023-10-04 14:00:00,200.03,200.24,199.88,199.99,4594.0,192.1557,192.3574,192.0116,192.1173,4594.0
2023-10-04 14:30:00,200.1,200.38,200.03,200.34,3644.0,192.2229,192.4919,192.1557,192.4535,3644.0
2023-10-04 15:00:00,200.64,201.12,200.5,201.12,9322.0,192.7417,193.2028,192.6072,193.2028,9322.0
2023-10-04 15:30:00,201.22,202.02,201.22,201.64,22442.0,193.2988,194.0673,193.2988,193.7023,22442.0
2023-10-05 09:30:00,201.68,202.18,201.47,202.12,3510.0,193.7407,194.221,193.539,194.1634,3510.0
2023-10-05 10:00:00,202.21,202.63,202.02,202.5,1745.0,194.2499,194.6533,194.0673,194.5285,1745.0
2023-10-05 10:30:00,202.62,202.62,202.33,202.35,1201.0,194.6437,194.6437,194.3651,194.3844,1201.0
2023-10-05 11:00:00,202.4,202.4,201.67,201.67,2922.0,194.4324,194.4324,193.7311,193.7311,2922.0
2023-10-05 11:30:00,201.89,202.15,201.16,201.16,2638.0,193.9425,194.1922,193.2412,193.2412,2638.0
2023-10-05 12:00:00,201.13,201.46,200.83,201.24,2297.0,193.2124,193.5294,192.9242,193.3181,2297.0
2023-10-05 12:30:00,201.41,201.41,200.79,200.79,1318.0,193.4814,193.4814,192.8858,192.8858,1318.0
2023-10-05 13:00:00,200.66,201.07,200.63,200.76,2082.0,192.7609,193.1547,192.7321,192.8569,2082.0
2023-10-05 13:30:00,200.75,201.12,200.67,200.88,3008.0,192.8473,193.2028,192.7705,192.9722,3008.0
2023-10-05 14:00:00,201.03,201.57,200.88,200.89,4075.0,193.1163,193.6351,192.9722,192.9818,4075.0
2023-10-05 14:30:00,201.03,201.31,200.87,201.03,3054.0,193.1163,193.3853,192.9626,193.1163,3054.0
2023-10-05 15:00:00,201.11,201.36,200.85,201.36,2972.0,193.1932,193.4333,192.9434,193.4333,2972.0
2023-10-05 15:30:00,201.52,201.52,200.27,200.29,25991.0,193.587,193.587,192.3862,192.4054,25991.0
2023-10-06 09:30:00,199.6,199.72,199.11,199.15,7508.0,191.7426,191.8579,191.2719,191.3103,7508.0
2023-10-06 10:00:00,199.64,200.8,199.35,200.8,4262.0,191.781,192.8954,191.5025,192.8954,4262.0
2023-10-06 10:30:00,201.0,201.0,200.3,200.38,5701.0,193.0875,193.0875,192.4151,192.4919,5701.0
2023-10-06 11:00:00,200.29,201.18,200.11,201.02,3762.0,192.4054,193.2604,192.2325,193.1067,3762.0
2023-10-06 11:30:00,201.03,202.46,200.82,202.46,16374.0,193.1163,194.49,192.9146,194.49,16374.0
2023-10-06 12:00:00,202.21,202.23,201.35,201.54,6709.0,194.2499,194.2691,193.4237,193.6062,6709.0
2023-10-06 12:30:00,201.43,201.6,201.16,201.32,6437.0,193.5006,193.6639,193.2412,193.3949,6437.0
2023-10-06 13:00:00,201.37,202.4,201.35,202.27,5633.0,193.4429,194.4324,193.4237,194.3075,5633.0
2023-10-06 13:30:00,202.26,202.5,201.83,201.99,11584.0,194.2979,194.5285,193.8848,194.0385,11584.0
2023-10-06 14:00:00,202.03,202.67,201.98,202.65,11505.0,194.077,194.6918,194.0289,194.6725,11505.0
2023-10-06 14:30:00,202.93,203.63,202.9,203.32,4268.0,194.9415,195.614,194.9127,195.3162,4268.0
2023-10-06 15:00:00,203.34,203.51,203.2,203.47,3659.0,195.3354,195.4987,195.2009,195.4603,3659.0
2023-10-06 15:30:00,203.48,203.77,202.35,202.52,22161.0,195.4699,195.7485,194.3844,194.5477,22161.0
2023-10-09 09:30:00,208.81,215.84,208.81,215.55,63360.0,200.5901,207.3433,200.5901,207.0647,63360.0
2023-10-09 10:00:00,215.93,217.76,215.19,215.48,35903.0,207.4298,209.1877,206.7189,206.9975,35903.0
2023-10-09 10:30:00,215.83,216.38,214.5,214.85,24933.0,207.3337,207.8621,206.0561,206.3923,24933.0
2023-10-09 11:00:00,214.59,218.45,214.31,217.41,13191.0,206.1425,209.8506,205.8735,208.8515,13191.0
2023-10-09 11:30:00,217.38,218.66,217.23,218.15,9926.0,208.8227,210.0523,208.6786,209.5624,9926.0
2023-10-09 12:00:00,218.38,219.44,218.03,219.44,14248.0,209.7833,210.8016,209.4471,210.8016,14248.0
2023-10-09 12:30:00,219.52,219.52,218.22,219.03,8121.0,210.8784,210.8784,209.6296,210.4077,8121.0
2023-10-09 13:00:00,219.22,220.03,219.21,219.9,8089.0,210.5903,211.3684,210.5807,211.2435,8089.0
2023-10-09 13:30:00,219.97,221.25,219.76,220.36,21903.0,211.3107,212.5403,211.109,211.6854,21903.0
2023-10-09 14:00:00,220.63,221.24,220.63,220.79,7627.0,211.9448,212.5307,211.9448,212.0985,7627.0
2023-10-09 14:30:00,220.67,221.25,219.13,220.98,15851.0,211.9832,212.5403,210.5038,212.281,15851.0
2023-10-09 15:00:00,220.92,221.62,220.75,221.62,11378.0,212.2233,212.8958,212.06,212.8958,11378.0
2023-10-09 15:30:00,221.61,221.79,221.0,221.59,78708.0,212.8862,213.0591,212.3002,212.867,78708.0
2023-10-10 09:30:00,222.45,222.87,218.56,218.66,15423.0,213.6931,214.0966,209.9562,210.0523,15423.0
2023-10-10 10:00:00,218.95,220.95,218.94,219.1,10174.0,210.3309,212.2522,210.3213,210.475,10174.0
2023-10-10 10:30:00,219.02,220.15,219.02,219.2,6761.0,210.3981,211.4836,210.3981,210.571,6761.0
2023-10-10 11:00:00,219.16,219.82,218.91,219.11,5579.0,210.5326,211.1666,210.2925,210.4846,5579.0
2023-10-10 11:30:00,219.21,219.29,218.6,219.23,8106.0,210.5807,210.6575,209.9947,210.5999,8106.0
2023-10-10 12:00:00,219.41,220.21,218.92,219.74,10156.0,210.7728,211.5413,210.3021,211.0898,10156.0
2023-10-10 12:30:00,219.73,219.91,219.57,219.91,2327.0,211.0802,211.2531,210.9265,211.2531,2327.0
2023-10-10 13:00:00,219.95,220.14,219.49,219.9,2978.0,211.2915,211.474,210.8496,211.2435,2978.0
2023-10-10 13:30:00,219.88,219.88,219.08,219.38,2327.0,211.2243,211.2243,210.4558,210.744,2327.0
2023-10-10 14:00:00,219.42,219.42,218.71,218.96,6959.0,210.7824,210.7824,210.1003,210.3405,6959.0
2023-10-10 14:30:00,219.25,219.39,218.73,218.79,5163.0,210.6191,210.7536,210.1195,210.1772,5163.0
2023-10-10 15:00:00,218.91,219.51,218.87,218.97,4296.0,210.2925,210.8688,210.254,210.3501,4296.0
2023-10-10 15:30:00,218.94,219.36,218.8,219.35,42985.0,210.3213,210.7247,210.1868,210.7151,42985.0
2023-10-11 09:30:00,219.54,220.0,218.65,219.09,8480.0,210.8977,211.3396,210.0427,210.4654,8480.0
2023-10-11 10:00:00,219.34,219.85,218.86,218.86,7369.0,210.7055,211.1955,210.2444,210.2444,7369.0
2023-10-11 10:30:00,218.71,220.29,218.57,220.23,6652.0,210.1003,211.6181,209.9658,211.5605,6652.0
2023-10-11 11:00:00,220.49,220.74,219.73,220.11,3165.0,211.8103,212.0504,211.0802,211.4452,3165.0
2023-10-11 11:30:00,220.48,221.16,220.48,220.73,1993.0,211.8007,212.4539,211.8007,212.0408,1993.0
2023-10-11 12:00:00,220.38,220.42,220.0,220.3,4799.0,211.7046,211.743,211.3396,211.6277,4799.0
2023-10-11 12:30:00,220.25,220.53,219.94,219.97,2196.0,211.5797,211.8487,211.2819,211.3107,2196.0
2023-10-11 13:00:00,219.97,219.97,219.82,219.93,500.0,211.3107,211.3107,211.1666,211.2723,500.0
2023-10-11 13:30:00,219.88,220.04,219.69,219.73,3775.0,211.2243,211.378,211.0418,211.0802,3775.0
2023-10-11 14:00:00,219.63,220.32,219.63,220.12,1300.0,210.9841,211.647,210.9841,211.4548,1300.0
2023-10-11 14:30:00,220.06,220.15,219.95,220.13,800.0,211.3972,211.4836,211.2915,211.4644,800.0
2023-10-11 15:00:00,220.37,220.46,220.16,220.3,1538.0,211.695,211.7814,211.4933,211.6277,1538.0
2023-10-11 15:30:00,220.29,220.3,219.87,220.3,25208.0,211.6181,211.6277,211.2147,211.6277,25208.0
2023-10-12 09:30:00,220.79,220.97,219.2,219.2,4441.0,212.0985,212.2714,210.571,210.571,4441.0
2023-10-12 10:00:00,218.86,219.01,218.34,218.37,1900.0,210.2444,210.3885,209.7449,209.7737,1900.0
2023-10-12 10:30:00,218.36,218.36,217.58,217.97,2268.0,209.7641,209.7641,209.0148,209.3895,2268.0
2023-10-12 11:00:00,217.99,218.57,217.6,218.57,2925.0,209.4087,209.9658,209.034,209.9658,2925.0
2023-10-12 11:30:00,218.37,218.37,217.69,218.01,2516.0,209.7737,209.7737,209.1205,209.4279,2516.0
2023-10-12 12:00:00,218.12,218.64,218.1,218.64,1972.0,209.5336,210.0331,209.5143,210.0331,1972.0
2023-10-12 12:30:00,218.74,219.11,218.41,218.84,3496.0,210.1292,210.4846,209.8121,210.2252,3496.0
2023-10-12 13:00:00,218.69,218.69,217.56,217.56,2300.0,210.0811,210.0811,208.9956,208.9956,2300.0
2023-10-12 13:30:00,217.49,218.6,217.33,218.13,7767.0,208.9284,209.9947,208.7747,209.5432,7767.0
2023-10-12 14:00:00,218.05,218.61,218.03,218.29,4826.0,209.4663,210.0043,209.4471,209.6969,4826.0
2023-10-12 14:30:00,218.26,218.48,217.81,218.48,11626.0,209.668,209.8794,209.2358,209.8794,11626.0
2023-10-12 15:00:00,218.64,219.32,218.59,219.16,4317.0,210.0331,210.6863,209.9851,210.5326,4317.0
2023-10-12 15:30:00,219.22,219.62,218.71,218.77,22118.0,210.5903,210.9745,210.1003,210.158,22118.0
2023-10-13 09:30:00,221.8,221.85,220.0,220.54,3723.0,213.0687,213.1167,211.3396,211.8583,3723.0
2023-10-13 10:00:00,219.92,221.5,219.92,221.5,3944.0,211.2627,212.7805,211.2627,212.7805,3944.0
2023-10-13 10:30:00,221.65,222.42,221.62,221.88,11631.0,212.9246,213.6643,212.8958,213.1455,11631.0
2023-10-13 11:00:00,221.76,222.91,221.27,222.2,12304.0,213.0303,214.135,212.5596,213.4529,12304.0
2023-10-13 11:30:00,222.53,223.33,222.39,222.41,4380.0,213.77,214.5385,213.6355,213.6547,4380.0
2023-10-13 12:00:00,222.69,222.88,222.59,222.82,2067.0,213.9237,214.1062,213.8276,214.0485,2067.0
2023-10-13 12:30:00,223.38,223.72,222.71,223.13,2906.0,214.5865,214.9131,213.9429,214.3463,2906.0
2023-10-13 13:00:00,223.17,223.3,222.61,222.61,1361.0,214.3848,214.5096,213.8468,213.8468,1361.0
2023-10-13 13:30:00,222.31,224.0,222.25,223.8,7336.0,213.5586,215.1821,213.501,214.99,7336.0
2023-10-13 14:00:00,224.07,225.06,223.82,224.73,6401.0,215.2493,216.2004,215.0092,215.8834,6401.0
2023-10-13 14:30:00,225.06,225.32,224.67,225.17,7554.0,216.2004,216.4501,215.8257,216.306,7554.0
2023-10-13 15:00:00,225.26,225.27,224.34,224.42,4105.0,216.3925,216.4021,215.5087,215.5856,4105.0
2023-10-13 15:30:00,224.52,224.96,224.1,224.95,28679.0,215.6816,216.1043,215.2782,216.0947,28679.0
2023-10-16 09:30:00,225.33,225.82,223.32,223.33,6598.0,216.4597,216.9304,214.5289,214.5385,6598.0
2023-10-16 10:00:00,223.46,223.5,222.6,223.5,3605.0,214.6633,214.7018,213.8372,214.7018,3605.0
2023-10-16 10:30:00,223.61,225.39,223.61,225.39,5353.0,214.8074,216.5174,214.8074,216.5174,5353.0
2023-10-16 11:00:00,225.45,225.93,224.61,225.07,2929.0,216.575,217.0361,215.7681,216.21,2929.0
2023-10-16 11:30:00,224.87,224.93,224.06,224.41,4517.0,216.0178,216.0755,215.2397,215.5759,4517.0
2023-10-16 12:00:00,224.51,224.51,224.19,224.3,2129.0,215.672,215.672,215.3646,215.4703,2129.0
2023-10-16 12:30:00,224.11,224.25,224.0,224.23,3920.0,215.2878,215.4222,215.1821,215.403,3920.0
2023-10-16 13:00:00,224.28,224.41,223.47,223.7,8008.0,215.4511,215.5759,214.673,214.8939,8008.0
2023-10-16 13:30:00,223.52,223.8,223.45,223.5,3700.0,214.721,214.99,214.6537,214.7018,3700.0
2023-10-16 14:00:00,223.68,223.8,223.4,223.56,6255.0,214.8747,214.99,214.6057,214.7594,6255.0
2023-10-16 14:30:00,223.64,224.63,223.63,224.49,5415.0,214.8363,215.7873,214.8267,215.6528,5415.0
2023-10-16 15:00:00,224.57,224.9,224.42,224.9,10119.0,215.7297,216.0467,215.5856,216.0467,10119.0
2023-10-16 15:30:00,224.81,225.44,224.44,225.16,30501.0,215.9602,216.5654,215.6048,216.2964,30501.0
2023-10-17 09:30:00,224.44,226.07,223.8,224.58,21258.0,215.6048,217.1706,214.99,215.7393,21258.0
2023-10-17 10:00:00,224.62,225.5,224.3,224.53,10141.0,215.7777,216.623,215.4703,215.6912,10141.0
2023-10-17 10:30:00,224.44,224.94,224.33,224.86,7448.0,215.6048,216.0851,215.4991,216.0082,7448.0
2023-10-17 11:00:00,224.69,225.35,224.39,225.35,3805.0,215.8449,216.4789,215.5567,216.4789,3805.0
2023-10-17 11:30:00,225.14,225.88,224.76,225.18,4621.0,216.2772,216.9881,215.9122,216.3156,4621.0
2023-10-17 12:00:00,225.15,225.15,223.4,224.02,5767.0,216.2868,216.2868,214.6057,215.2013,5767.0
2023-10-17 12:30:00,223.93,223.93,222.86,223.13,7635.0,215.1148,215.1148,214.087,214.3463,7635.0
2023-10-17 13:00:00,223.08,223.08,222.71,222.84,5576.0,214.2983,214.2983,213.9429,214.0678,5576.0
2023-10-17 13:30:00,223.13,223.21,221.7,221.92,6537.0,214.3463,214.4232,212.9726,213.184,6537.0
2023-10-17 14:00:00,222.09,222.68,222.03,222.25,7526.0,213.3473,213.9141,213.2896,213.501,7526.0
2023-10-17 14:30:00,222.16,222.45,221.92,221.95,7310.0,213.4145,213.6931,213.184,213.2128,7310.0
2023-10-17 15:00:00,222.18,222.75,221.95,222.66,2848.0,213.4337,213.9813,213.2128,213.8948,2848.0
2023-10-17 15:30:00,222.63,223.08,222.59,222.9,16577.0,213.866,214.2983,213.8276,214.1254,16577.0
2023-10-18 09:30:00,223.6,223.6,221.87,221.87,5209.0,214.7978,214.7978,213.1359,213.1359,5209.0
2023-10-18 10:00:00,222.44,222.92,222.09,222.15,3014.0,213.6835,214.1446,213.3473,213.4049,3014.0
2023-10-18 10:30:00,221.86,224.67,221.85,224.67,19977.0,213.1263,215.8257,213.1167,215.8257,19977.0
2023-10-18 11:00:00,224.54,224.9,224.09,224.65,5781.0,215.7008,216.0467,215.2685,215.8065,5781.0
2023-10-18 11:30:00,224.8,224.87,223.65,224.0,6971.0,215.9506,216.0178,214.8459,215.1821,6971.0
2023-10-18 12:00:00,224.1,224.26,222.62,223.23,8746.0,215.2782,215.4319,213.8564,214.4424,8746.0
2023-10-18 12:30:00,223.47,224.1,223.46,223.97,2024.0,214.673,215.2782,214.6633,215.1533,2024.0
2023-10-18 13:00:00,223.98,225.19,223.98,224.94,4942.0,215.1629,216.3252,215.1629,216.0851,4942.0
2023-10-18 13:30:00,224.9,225.16,224.82,224.88,3511.0,216.0467,216.2964,215.9698,216.0274,3511.0
2023-10-18 14:00:00,224.85,224.96,223.99,223.99,3941.0,215.9986,216.1043,215.1725,215.1725,3941.0
2023-10-18 14:30:00,224.03,224.22,223.34,223.38,4557.0,215.2109,215.3934,214.5481,214.5865,4557.0
2023-10-18 15:00:00,222.92,223.32,222.88,222.99,4875.0,214.1446,214.5289,214.1062,214.2118,4875.0
2023-10-18 15:30:00,223.21,223.4,222.37,222.92,39159.0,214.4232,214.6057,213.6163,214.1446,39159.0
2023-10-19 09:30:00,222.56,224.38,222.13,223.87,7089.0,213.7988,215.5471,213.3857,215.0572,7089.0
2023-10-19 10:00:00,223.8,224.14,223.45,223.76,23175.0,214.99,215.3166,214.6537,214.9515,23175.0
2023-10-19 10:30:00,223.76,223.76,222.46,223.03,10930.0,214.9515,214.9515,213.7027,214.2503,10930.0
2023-10-19 11:00:00,223.46,223.62,223.09,223.13,3102.0,214.6633,214.817,214.3079,214.3463,3102.0
2023-10-19 11:30:00,223.14,223.63,223.04,223.05,4228.0,214.3559,214.8267,214.2599,214.2695,4228.0
2023-10-19 12:00:00,223.15,224.5,222.95,223.47,4890.0,214.3656,215.6624,214.1734,214.673,4890.0
2023-10-19 12:30:00,223.15,224.56,222.8,224.56,4948.0,214.3656,215.72,214.0293,215.72,4948.0
2023-10-19 13:00:00,224.54,224.77,223.09,223.21,8456.0,215.7008,215.9218,214.3079,214.4232,8456.0
2023-10-19 13:30:00,223.23,223.66,223.04,223.53,3816.0,214.4424,214.8555,214.2599,214.7306,3816.0
2023-10-19 14:00:00,223.46,223.46,222.71,222.98,4420.0,214.6633,214.6633,213.9429,214.2022,4420.0
2023-10-19 14:30:00,223.03,223.03,221.76,222.0,8824.0,214.2503,214.2503,213.0303,213.2608,8824.0
2023-10-19 15:00:00,221.95,222.08,221.0,221.24,13526.0,213.2128,213.3377,212.3002,212.5307,13526.0
2023-10-19 15:30:00,221.47,222.04,221.19,221.25,29131.0,212.7517,213.2992,212.4827,212.5403,29131.0
2023-10-20 09:30:00,222.43,223.04,221.47,221.66,14663.0,213.6739,214.2599,212.7517,212.9342,14663.0
2023-10-20 10:00:00,221.52,222.45,221.5,222.18,7244.0,212.7997,213.6931,212.7805,213.4337,7244.0
2023-10-20 10:30:00,222.05,222.81,222.05,222.46,4699.0,213.3089,214.0389,213.3089,213.7027,4699.0
2023-10-20 11:00:00,222.83,222.9,221.27,221.75,4164.0,214.0581,214.1254,212.5596,213.0207,4164.0
2023-10-20 11:30:00,221.74,221.8,221.1,221.8,4294.0,213.0111,213.0687,212.3962,213.0687,4294.0
2023-10-20 12:00:00,221.73,221.87,220.63,221.23,15589.0,213.0014,213.1359,211.9448,212.5211,15589.0
2023-10-20 12:30:00,221.03,221.42,220.97,221.21,4689.0,212.329,212.7037,212.2714,212.5019,4689.0
2023-10-20 13:00:00,220.94,221.0,220.03,220.59,3290.0,212.2425,212.3002,211.3684,211.9063,3290.0
2023-10-20 13:30:00,220.61,220.93,220.29,220.91,4764.0,211.9255,212.2329,211.6181,212.2137,4764.0
2023-10-20 14:00:00,220.95,221.02,220.24,220.33,4538.0,212.2522,212.3194,211.5701,211.6566,4538.0
2023-10-20 14:30:00,220.26,220.6,220.12,220.13,4221.0,211.5893,211.9159,211.4548,211.4644,4221.0
2023-10-20 15:00:00,220.17,220.29,219.63,219.83,5425.0,211.5029,211.6181,210.9841,211.1762,5425.0
2023-10-20 15:30:00,219.84,220.18,219.01,219.1,57058.0,211.1859,211.5125,210.3885,210.475,57058.0
2023-10-23 09:30:00,219.38,220.47,219.21,220.26,3664.0,210.744,211.7911,210.5807,211.5893,3664.0
2023-10-23 10:00:00,220.17,220.33,218.75,218.8,2067.0,211.5029,211.6566,210.1388,210.1868,2067.0
2023-10-23 10:30:00,218.8,219.09,218.21,218.21,1100.0,210.1868,210.4654,209.62,209.62,1100.0
2023-10-23 11:00:00,218.43,220.22,218.43,220.08,4676.0,209.8314,211.5509,209.8314,211.4164,4676.0
2023-10-23 11:30:00,220.09,220.11,219.57,219.87,965.0,211.426,211.4452,210.9265,211.2147,965.0
2023-10-23 12:00:00,219.65,220.3,219.32,220.17,2935.0,211.0033,211.6277,210.6863,211.5029,2935.0
2023-10-23 12:30:00,220.22,220.53,220.04,220.11,4191.0,211.5509,211.8487,211.378,211.4452,4191.0
2023-10-23 13:00:00,219.89,219.89,219.14,219.24,2330.0,211.2339,211.2339,210.5134,210.6095,2330.0
2023-10-23 13:30:00,219.29,219.34,218.68,218.68,3466.0,210.6575,210.7055,210.0715,210.0715,3466.0
2023-10-23 14:00:00,218.64,218.66,218.18,218.3,4479.0,210.0331,210.0523,209.5912,209.7065,4479.0
2023-10-23 14:30:00,218.33,218.79,218.18,218.43,5328.0,209.7353,210.1772,209.5912,209.8314,5328.0
2023-10-23 15:00:00,218.28,218.36,216.92,216.92,6410.0,209.6873,209.7641,208.3808,208.3808,6410.0
2023-10-23 15:30:00,216.74,217.01,216.12,216.34,16516.0,208.2079,208.4673,207.6123,207.8236,16516.0
2023-10-24 09:30:00,218.15,218.85,217.31,217.68,3491.0,209.5624,210.2348,208.7554,209.1109,3491.0
2023-10-24 10:00:00,217.89,217.89,216.89,217.18,1110.0,209.3126,209.3126,208.352,208.6306,1110.0
2023-10-24 10:30:00,217.16,217.16,215.71,215.71,4630.0,208.6114,208.6114,207.2184,207.2184,4630.0
2023-10-24 11:00:00,215.6,215.68,214.69,214.88,3606.0,207.1128,207.1896,206.2386,206.4211,3606.0
2023-10-24 11:30:00,214.79,214.79,213.48,213.82,2284.0,206.3346,206.3346,205.0762,205.4028,2284.0
2023-10-24 12:00:00,213.84,214.09,212.64,212.92,3045.0,205.422,205.6622,204.2693,204.5383,3045.0
2023-10-24 12:30:00,213.11,213.12,212.58,212.85,1872.0,204.7208,204.7304,204.2116,204.471,1872.0
2023-10-24 13:00:00,212.78,213.11,212.7,212.88,2657.0,204.4038,204.7208,204.3269,204.4998,2657.0
2023-10-24 13:30:00,212.95,213.02,212.58,212.77,4780.0,204.5671,204.6343,204.2116,204.3942,4780.0
2023-10-24 14:00:00,212.7,214.15,212.7,214.15,2514.0,204.3269,205.7198,204.3269,205.7198,2514.0
2023-10-24 14:30:00,214.3,214.87,214.12,214.68,2397.0,205.8639,206.4115,205.691,206.229,2397.0
2023-10-24 15:00:00,214.76,214.97,214.46,214.97,2408.0,206.3058,206.5076,206.0176,206.5076,2408.0
2023-10-24 15:30:00,214.93,214.93,213.95,214.33,16146.0,206.4691,206.4691,205.5277,205.8928,16146.0
2023-10-25 09:30:00,215.72,216.54,214.75,216.04,4855.0,207.228,208.0158,206.2962,207.5354,4855.0
2023-10-25 10:00:00,215.65,217.56,215.64,216.52,2427.0,207.1608,208.9956,207.1512,207.9965,2427.0
2023-10-25 10:30:00,216.65,217.93,216.52,217.84,3358.0,208.1214,209.351,207.9965,209.2646,3358.0
2023-10-25 11:00:00,217.09,217.39,216.34,217.23,6091.0,208.5441,208.8323,207.8236,208.6786,6091.0
2023-10-25 11:30:00,217.39,217.39,216.36,216.55,2682.0,208.8323,208.8323,207.8428,208.0254,2682.0
2023-10-25 12:00:00,216.37,216.59,215.65,216.15,12324.0,207.8524,208.0638,207.1608,207.6411,12324.0
2023-10-25 12:30:00,216.41,216.63,215.8,215.81,3882.0,207.8909,208.1022,207.3049,207.3145,3882.0
2023-10-25 13:00:00,215.81,216.06,215.34,215.87,10114.0,207.3145,207.5547,206.863,207.3721,10114.0
2023-10-25 13:30:00,215.39,215.39,214.73,215.25,4650.0,206.911,206.911,206.277,206.7765,4650.0
2023-10-25 14:00:00,214.97,215.42,214.96,215.1,3008.0,206.5076,206.9398,206.498,206.6324,3008.0
2023-10-25 14:30:00,215.09,215.52,214.89,215.35,4777.0,206.6228,207.0359,206.4307,206.8726,4777.0
2023-10-25 15:00:00,215.22,215.41,214.9,215.24,6195.0,206.7477,206.9302,206.4403,206.7669,6195.0
2023-10-25 15:30:00,215.37,215.63,215.01,215.19,13277.0,206.8918,207.1416,206.546,206.7189,13277.0
2023-10-26 09:30:00,215.41,216.35,214.66,215.49,9816.0,206.9302,207.8332,206.2098,207.0071,9816.0
2023-10-26 10:00:00,214.91,216.96,214.56,216.81,5265.0,206.4499,208.4192,206.1137,208.2751,5265.0
2023-10-26 10:30:00,216.79,218.43,216.48,218.4,7870.0,208.2559,209.8314,207.9581,209.8025,7870.0
2023-10-26 11:00:00,218.39,218.52,217.61,217.62,2282.0,209.7929,209.9178,209.0436,209.0532,2282.0
2023-10-26 11:30:00,217.93,218.18,216.92,216.92,5270.0,209.351,209.5912,208.3808,208.3808,5270.0
2023-10-26 12:00:00,217.14,217.64,216.99,217.64,2996.0,208.5921,209.0725,208.448,209.0725,2996.0
2023-10-26 12:30:00,217.81,218.0,217.1,217.14,3094.0,209.2358,209.4183,208.5537,208.5921,3094.0
2023-10-26 13:00:00,217.22,217.43,216.85,217.22,2196.0,208.669,208.8707,208.3136,208.669,2196.0
2023-10-26 13:30:00,217.03,217.88,216.95,217.45,11293.0,208.4865,209.303,208.4096,208.8899,11293.0
2023-10-26 14:00:00,217.49,218.1,217.36,217.36,7139.0,208.9284,209.5143,208.8035,208.8035,7139.0
2023-10-26 14:30:00,217.32,218.2,217.24,218.2,7667.0,208.7651,209.6104,208.6882,209.6104,7667.0
2023-10-26 15:00:00,218.21,218.25,217.56,217.72,7069.0,209.62,209.6584,208.9956,209.1493,7069.0
2023-10-26 15:30:00,217.62,218.12,217.38,218.03,43438.0,209.0532,209.5336,208.8227,209.4471,43438.0
2023-10-27 09:30:00,216.87,217.69,215.2,215.21,4309.0,208.3328,209.1205,206.7285,206.7381,4309.0
2023-10-27 10:00:00,214.52,215.97,214.5,215.84,5164.0,206.0753,207.4682,206.0561,207.3433,5164.0
2023-10-27 10:30:00,215.75,217.07,215.75,216.88,2012.0,207.2569,208.5249,207.2569,208.3424,2012.0
2023-10-27 11:00:00,216.83,218.15,216.29,217.5,10722.0,208.2943,209.5624,207.7756,208.938,10722.0
2023-10-27 11:30:00,217.7,218.09,215.74,215.93,9120.0,209.1301,209.5047,207.2472,207.4298,9120.0
2023-10-27 12:00:00,215.62,215.8,215.53,215.59,2279.0,207.132,207.3049,207.0455,207.1032,2279.0
2023-10-27 12:30:00,215.25,215.65,215.19,215.36,1618.0,206.7765,207.1608,206.7189,206.8822,1618.0
2023-10-27 13:00:00,215.57,215.71,215.18,215.18,405.0,207.0839,207.2184,206.7093,206.7093,405.0
2023-10-27 13:30:00,215.0,215.04,214.54,215.04,2183.0,206.5364,206.5748,206.0945,206.5748,2183.0
2023-10-27 14:00:00,215.13,215.18,214.03,214.13,5555.0,206.6613,206.7093,205.6046,205.7006,5555.0
2023-10-27 14:30:00,214.03,214.35,213.73,213.88,16363.0,205.6046,205.912,205.3164,205.4605,16363.0
2023-10-27 15:00:00,214.06,214.22,213.18,214.02,16765.0,205.6334,205.7871,204.788,205.595,16765.0
2023-10-27 15:30:00,214.05,214.46,213.02,213.12,43002.0,205.6238,206.0176,204.6343,204.7304,43002.0
2023-10-30 09:30:00,214.16,215.6,213.62,215.6,17019.0,205.7294,207.1128,205.2107,207.1128,17019.0
2023-10-30 10:00:00,215.69,216.4,215.54,216.01,7977.0,207.1992,207.8813,207.0551,207.5066,7977.0
2023-10-30 10:30:00,215.88,215.88,214.61,214.62,9504.0,207.3817,207.3817,206.1617,206.1713,9504.0
2023-10-30 11:00:00,214.73,215.23,214.46,214.74,3134.0,206.277,206.7573,206.0176,206.2866,3134.0
2023-10-30 11:30:00,215.0,216.44,215.0,216.39,7013.0,206.5364,207.9197,206.5364,207.8717,7013.0
2023-10-30 12:00:00,216.65,217.01,216.47,216.47,5731.0,208.1214,208.4673,207.9485,207.9485,5731.0
2023-10-30 12:30:00,216.55,216.78,216.2,216.5,5689.0,208.0254,208.2463,207.6891,207.9773,5689.0
2023-10-30 13:00:00,216.65,217.22,216.53,217.22,7538.0,208.1214,208.669,208.0062,208.669,7538.0
2023-10-30 13:30:00,217.48,218.26,217.31,218.26,2600.0,208.9188,209.668,208.7554,209.668,2600.0
2023-10-30 14:00:00,218.33,218.33,217.61,217.91,6354.0,209.7353,209.7353,209.0436,209.3318,6354.0
2023-10-30 14:30:00,217.98,218.04,217.63,217.76,6174.0,209.3991,209.4567,209.0628,209.1877,6174.0
2023-10-30 15:00:00,217.8,218.0,217.77,217.94,4783.0,209.2262,209.4183,209.1973,209.3606,4783.0
2023-10-30 15:30:00,217.84,217.98,217.31,217.35,19555.0,209.2646,209.3991,208.7554,208.7939,19555.0
2023-10-31 09:30:00,217.65,217.86,217.29,217.64,4386.0,209.0821,209.2838,208.7362,209.0725,4386.0
2023-10-31 10:00:00,217.89,218.82,217.85,218.82,14128.0,209.3126,210.206,209.2742,210.206,14128.0
2023-10-31 10:30:00,218.69,219.82,218.36,219.69,11834.0,210.0811,211.1666,209.7641,211.0418,11834.0
2023-10-31 11:00:00,219.62,220.27,219.25,220.27,5678.0,210.9745,211.5989,210.6191,211.5989,5678.0
2023-10-31 11:30:00,220.12,221.22,220.09,220.89,7207.0,211.4548,212.5115,211.426,212.1945,7207.0
2023-10-31 12:00:00,220.75,220.75,219.91,220.26,1944.0,212.06,212.06,211.2531,211.5893,1944.0
2023-10-31 12:30:00,220.4,220.89,220.18,220.89,4071.0,211.7238,212.1945,211.5125,212.1945,4071.0
2023-10-31 13:00:00,221.0,221.27,220.92,220.99,4405.0,212.3002,212.5596,212.2233,212.2906,4405.0
2023-10-31 13:30:00,220.96,221.32,220.92,221.11,3693.0,212.2618,212.6076,212.2233,212.4059,3693.0
2023-10-31 14:00:00,221.19,221.19,220.02,220.02,3943.0,212.4827,212.4827,211.3588,211.3588,3943.0
2023-10-31 14:30:00,219.99,219.99,218.86,219.86,20989.0,211.3299,211.3299,210.2444,211.2051,20989.0
2023-10-31 15:00:00,219.83,219.97,219.33,219.96,12333.0,211.1762,211.3107,210.6959,211.3011,12333.0
2023-10-31 15:30:00,219.94,219.94,219.25,219.83,33970.0,211.2819,211.2819,210.6191,211.1762,33970.0
2023-11-01 09:30:00,221.75,221.75,218.51,219.42,6788.0,213.0207,213.0207,209.9082,210.7824,6788.0
2023-11-01 10:00:00,219.93,220.92,219.0,220.91,3916.0,211.2723,212.2233,210.3789,212.2137,3916.0
2023-11-01 10:30:00,220.94,221.36,220.47,220.63,4931.0,212.2425,212.646,211.7911,211.9448,4931.0
2023-11-01 11:00:00,220.54,221.04,220.35,220.35,5284.0,211.8583,212.3386,211.6758,211.6758,5284.0
2023-11-01 11:30:00,220.35,220.83,220.35,220.74,4228.0,211.6758,212.1369,211.6758,212.0504,4228.0
2023-11-01 12:00:00,220.57,220.61,220.35,220.61,1100.0,211.8871,211.9255,211.6758,211.9255,1100.0
2023-11-01 12:30:00,220.7,221.1,220.12,220.4,4074.0,212.012,212.3962,211.4548,211.7238,4074.0
2023-11-01 13:00:00,220.48,220.6,219.77,220.03,3004.0,211.8007,211.9159,211.1186,211.3684,3004.0
2023-11-01 13:30:00,219.92,220.49,219.92,220.15,3252.0,211.2627,211.8103,211.2627,211.4836,3252.0
2023-11-01 14:00:00,220.24,220.61,220.0,220.43,4856.0,211.5701,211.9255,211.3396,211.7526,4856.0
2023-11-01 14:30:00,220.46,221.0,220.0,220.73,5684.0,211.7814,212.3002,211.3396,212.0408,5684.0
2023-11-01 15:00:00,220.88,221.35,220.57,220.94,6989.0,212.1849,212.6364,211.8871,212.2425,6989.0
2023-11-01 15:30:00,221.04,221.46,220.28,221.04,31891.0,212.3386,212.7421,211.6085,212.3386,31891.0
2023-11-02 09:30:00,228.86,231.97,225.31,228.39,47993.0,219.8508,222.8383,216.4405,219.3993,47993.0
2023-11-02 10:00:00,228.81,231.42,228.62,230.14,16559.0,219.8027,222.31,219.6202,221.0804,16559.0
2023-11-02 10:30:00,230.45,232.0,229.93,231.5,15402.0,221.3782,222.8672,220.8787,222.3868,15402.0
2023-11-02 11:00:00,231.03,231.03,227.77,229.93,14132.0,221.9353,221.9353,218.8037,220.8787,14132.0
2023-11-02 11:30:00,229.56,231.01,229.5,230.86,6811.0,220.5232,221.9161,220.4656,221.772,6811.0
2023-11-02 12:00:00,230.89,230.92,229.03,229.83,7427.0,221.8009,221.8297,220.0141,220.7826,7427.0
2023-11-02 12:30:00,229.97,232.2,229.79,231.92,6849.0,220.9171,223.0593,220.7442,222.7903,6849.0
2023-11-02 13:00:00,231.98,232.25,231.51,231.57,6518.0,222.848,223.1073,222.3965,222.4541,6518.0
2023-11-02 13:30:00,231.6,231.99,230.07,230.84,16658.0,222.4829,222.8576,221.0131,221.7528,16658.0
2023-11-02 14:00:00,230.84,231.5,230.49,231.38,8289.0,221.7528,222.3868,221.4166,222.2716,8289.0
2023-11-02 14:30:00,231.48,232.42,231.44,232.42,5447.0,222.3676,223.2706,222.3292,223.2706,5447.0
2023-11-02 15:00:00,232.35,232.74,232.04,232.72,9247.0,223.2034,223.578,222.9056,223.5588,9247.0
2023-11-02 15:30:00,232.84,234.19,232.73,233.88,57451.0,223.6741,224.971,223.5684,224.6732,57451.0
2023-11-03 09:30:00,235.28,236.28,234.85,235.34,9637.0,226.018,226.9787,225.605,226.0757,9637.0
2023-11-03 10:00:00,235.5,235.71,232.66,233.96,13600.0,226.2294,226.4311,223.5012,224.75,13600.0
2023-11-03 10:30:00,233.61,234.31,233.16,233.36,12620.0,224.4138,225.0862,223.9815,224.1736,12620.0
2023-11-03 11:00:00,233.17,234.54,233.0,233.81,13662.0,223.9911,225.3072,223.8278,224.6059,13662.0
2023-11-03 11:30:00,234.0,234.1,233.32,233.82,6298.0,224.7884,224.8845,224.1352,224.6155,6298.0
2023-11-03 12:00:00,233.88,234.39,233.63,234.02,3311.0,224.6732,225.1631,224.433,224.8076,3311.0
2023-11-03 12:30:00,234.02,234.58,233.86,234.51,7288.0,224.8076,225.3456,224.6539,225.2784,7288.0
2023-11-03 13:00:00,234.52,234.73,234.12,234.12,3195.0,225.288,225.4897,224.9037,224.9037,3195.0
2023-11-03 13:30:00,234.01,234.13,233.81,233.83,5832.0,224.798,224.9133,224.6059,224.6251,5832.0
2023-11-03 14:00:00,233.62,233.87,232.93,233.05,3219.0,224.4234,224.6636,223.7606,223.8758,3219.0
2023-11-03 14:30:00,233.05,234.03,233.03,233.74,4441.0,223.8758,224.8173,223.8566,224.5387,4441.0
2023-11-03 15:00:00,233.74,233.74,232.9,233.5,6910.0,224.5387,224.5387,223.7317,224.3081,6910.0
2023-11-03 15:30:00,233.5,234.25,233.34,233.99,48008.0,224.3081,225.0286,224.1544,224.7788,48008.0
2023-11-06 09:30:00,233.99,234.9,233.37,233.61,9799.0,224.7788,225.653,224.1832,224.4138,9799.0
2023-11-06 10:00:00,233.75,234.45,233.57,233.81,8000.0,224.5483,225.2207,224.3754,224.6059,8000.0
2023-11-06 10:30:00,233.5,234.05,232.94,233.65,6222.0,224.3081,224.8365,223.7702,224.4522,6222.0
2023-11-06 11:00:00,234.01,234.17,233.45,233.9,6595.0,224.798,224.9517,224.2601,224.6924,6595.0
2023-11-06 11:30:00,233.89,233.94,233.13,233.43,6455.0,224.6828,224.7308,223.9527,224.2409,6455.0
2023-11-06 12:00:00,233.67,234.34,233.67,234.2,3669.0,224.4714,225.115,224.4714,224.9806,3669.0
2023-11-06 12:30:00,234.36,234.44,233.99,234.02,4767.0,225.1343,225.2111,224.7788,224.8076,4767.0
2023-11-06 13:00:00,234.07,234.57,233.91,234.37,5325.0,224.8557,225.336,224.702,225.1439,5325.0
2023-11-06 13:30:00,234.44,234.98,234.24,234.98,7128.0,225.2111,225.7299,225.019,225.7299,7128.0
2023-11-06 14:00:00,234.91,235.0,234.41,234.87,6829.0,225.6626,225.7491,225.1823,225.6242,6829.0
2023-11-06 14:30:00,234.92,235.44,234.51,235.11,11969.0,225.6722,226.1717,225.2784,225.8547,11969.0
2023-11-06 15:00:00,235.06,235.3,234.33,235.0,15794.0,225.8067,226.0373,225.1054,225.7491,15794.0
2023-11-06 15:30:00,234.99,235.04,234.14,234.65,50048.0,225.7395,225.7875,224.9229,225.4128,50048.0
2023-11-07 09:30:00,234.47,234.47,232.15,232.73,4728.0,225.2399,225.2399,223.0113,223.5684,4728.0
2023-11-07 10:00:00,232.9,232.9,231.67,232.3,5179.0,223.7317,223.7317,222.5502,223.1554,5179.0
2023-11-07 10:30:00,232.13,232.76,231.15,231.67,13006.0,222.992,223.5972,222.0506,222.5502,13006.0
2023-11-07 11:00:00,231.71,233.14,230.98,232.98,9949.0,222.5886,223.9623,221.8873,223.8086,9949.0
2023-11-07 11:30:00,233.54,233.76,233.11,233.3,3649.0,224.3465,224.5579,223.9335,224.116,3649.0
2023-11-07 12:00:00,233.27,233.57,233.06,233.38,4343.0,224.0872,224.3754,223.8854,224.1928,4343.0
2023-11-07 12:30:00,233.16,233.23,232.96,233.11,2655.0,223.9815,224.0487,223.7894,223.9335,2655.0
2023-11-07 13:00:00,233.21,233.76,233.21,233.67,1500.0,224.0295,224.5579,224.0295,224.4714,1500.0
2023-11-07 13:30:00,233.66,233.76,233.44,233.58,2253.0,224.4618,224.5579,224.2505,224.385,2253.0
2023-11-07 14:00:00,233.49,233.49,231.61,231.69,8468.0,224.2985,224.2985,222.4925,222.5694,8468.0
2023-11-07 14:30:00,231.69,232.47,231.69,232.47,2179.0,222.5694,223.3187,222.5694,223.3187,2179.0
2023-11-07 15:00:00,232.34,232.56,231.98,232.09,4903.0,223.1938,223.4051,222.848,222.9536,4903.0
2023-11-07 15:30:00,232.17,232.68,231.82,232.25,24674.0,223.0305,223.5204,222.6942,223.1073,24674.0
2023-11-08 09:30:00,233.04,233.2,230.25,230.54,16112.0,223.8662,224.0199,221.1861,221.4646,16112.0
2023-11-08 10:00:00,230.62,230.62,229.36,229.93,3469.0,221.5415,221.5415,220.3311,220.8787,3469.0
2023-11-08 10:30:00,230.2,230.46,229.7,230.17,2339.0,221.138,221.3878,220.6577,221.1092,2339.0
2023-11-08 11:00:00,229.95,230.25,229.62,229.92,5861.0,220.8979,221.1861,220.5809,220.869,5861.0
2023-11-08 11:30:00,229.92,229.96,229.4,229.4,1862.0,220.869,220.9075,220.3695,220.3695,1862.0
2023-11-08 12:00:00,229.11,229.25,228.75,228.75,1140.0,220.0909,220.2254,219.7451,219.7451,1140.0
2023-11-08 12:30:00,228.82,228.98,228.49,228.78,2905.0,219.8123,219.966,219.4953,219.7739,2905.0
2023-11-08 13:00:00,228.63,228.83,228.1,228.1,1600.0,219.6298,219.822,219.1207,219.1207,1600.0
2023-11-08 13:30:00,228.07,228.07,227.55,227.72,1698.0,219.0919,219.0919,218.5923,218.7556,1698.0
2023-11-08 14:00:00,227.83,228.18,227.83,228.01,2503.0,218.8613,219.1975,218.8613,219.0342,2503.0
2023-11-08 14:30:00,227.99,228.21,227.9,228.21,2100.0,219.015,219.2264,218.9286,219.2264,2100.0
2023-11-08 15:00:00,228.07,228.25,227.59,227.59,2629.0,219.0919,219.2648,218.6308,218.6308,2629.0
2023-11-08 15:30:00,227.52,228.57,227.49,228.55,20858.0,218.5635,219.5722,218.5347,219.553,20858.0
2023-11-09 09:30:00,229.18,230.0,228.92,229.04,4005.0,220.1582,220.9459,219.9084,220.0237,4005.0
2023-11-09 10:00:00,229.08,229.72,228.58,228.63,3184.0,220.0621,220.6769,219.5818,219.6298,3184.0
2023-11-09 10:30:00,228.95,229.37,228.77,229.25,2500.0,219.9372,220.3407,219.7643,220.2254,2500.0
2023-11-09 11:00:00,229.13,229.29,228.78,228.85,2357.0,220.1101,220.2638,219.7739,219.8412,2357.0
2023-11-09 11:30:00,228.66,228.68,228.15,228.3,9459.0,219.6586,219.6779,219.1687,219.3128,9459.0
2023-11-09 12:00:00,228.45,228.73,227.89,227.89,2433.0,219.4569,219.7259,218.919,218.919,2433.0
2023-11-09 12:30:00,227.95,228.28,227.82,228.28,3649.0,218.9766,219.2936,218.8517,219.2936,3649.0
2023-11-09 13:00:00,228.06,228.09,227.46,227.76,5700.0,219.0823,219.1111,218.5059,218.7941,5700.0
2023-11-09 13:30:00,227.66,227.81,227.26,227.65,4835.0,218.698,218.8421,218.3138,218.6884,4835.0
2023-11-09 14:00:00,227.64,227.64,226.74,226.8,7675.0,218.6788,218.6788,217.8142,217.8719,7675.0
2023-11-09 14:30:00,226.74,226.79,226.35,226.65,1747.0,217.8142,217.8623,217.4396,217.7278,1747.0
2023-11-09 15:00:00,226.73,227.19,226.66,227.11,2268.0,217.8046,218.2465,217.7374,218.1697,2268.0
2023-11-09 15:30:00,227.19,228.22,227.1,228.14,23020.0,218.2465,219.236,218.1601,219.1591,23020.0
2023-11-10 09:30:00,228.77,228.77,228.73,228.73,3209.0,219.7643,219.7643,219.7259,219.7259,3209.0
2023-11-10 10:00:00,228.23,229.07,228.19,228.64,5173.0,219.2456,220.0525,219.2071,219.6394,5173.0
2023-11-10 10:30:00,228.53,228.53,227.58,228.29,2063.0,219.5338,219.5338,218.6212,219.3032,2063.0
2023-11-10 11:00:00,228.67,229.65,228.67,229.65,1573.0,219.6683,220.6097,219.6683,220.6097,1573.0
2023-11-10 11:30:00,229.47,229.79,229.28,229.44,4228.0,220.4368,220.7442,220.2542,220.4079,4228.0
2023-11-10 12:00:00,229.58,229.58,229.14,229.39,4032.0,220.5424,220.5424,220.1197,220.3599,4032.0
2023-11-10 12:30:00,229.26,230.05,229.26,230.05,2600.0,220.235,220.9939,220.235,220.9939,2600.0
2023-11-10 13:00:00,230.0,230.01,229.37,229.72,2668.0,220.9459,220.9555,220.3407,220.6769,2668.0
2023-11-10 13:30:00,229.76,229.97,229.56,229.84,1517.0,220.7153,220.9171,220.5232,220.7922,1517.0
2023-11-10 14:00:00,229.87,230.65,229.87,230.41,4760.0,220.821,221.5703,220.821,221.3398,4760.0
2023-11-10 14:30:00,230.44,230.48,229.98,230.06,1100.0,221.3686,221.407,220.9267,221.0035,1100.0
2023-11-10 15:00:00,230.21,230.64,229.91,230.35,5632.0,221.1476,221.5607,220.8594,221.2821,5632.0
2023-11-10 15:30:00,230.24,230.47,229.87,230.05,20645.0,221.1764,221.3974,220.821,220.9939,20645.0
2023-11-13 09:30:00,230.25,231.72,230.21,231.59,4208.0,221.1861,222.5982,221.1476,222.4733,4208.0
2023-11-13 10:00:00,231.3,232.22,230.6,232.22,7671.0,222.1947,223.0785,221.5223,223.0785,7671.0
2023-11-13 10:30:00,231.91,233.67,231.74,233.19,9107.0,222.7807,224.4714,222.6174,224.0103,9107.0
2023-11-13 11:00:00,233.23,234.1,232.8,234.1,5036.0,224.0487,224.8845,223.6357,224.8845,5036.0
2023-11-13 11:30:00,233.85,234.05,232.96,233.78,11709.0,224.6443,224.8365,223.7894,224.5771,11709.0
2023-11-13 12:00:00,233.68,234.69,233.41,234.26,14407.0,224.481,225.4513,224.2217,225.0382,14407.0
2023-11-13 12:30:00,234.09,234.34,233.41,234.11,7412.0,224.8749,225.115,224.2217,224.8941,7412.0
2023-11-13 13:00:00,234.25,234.43,234.02,234.09,5079.0,225.0286,225.2015,224.8076,224.8749,5079.0
2023-11-13 13:30:00,233.89,234.23,233.83,234.04,4214.0,224.6828,225.0094,224.6251,224.8269,4214.0
2023-11-13 14:00:00,233.94,233.97,233.67,233.82,3530.0,224.7308,224.7596,224.4714,224.6155,3530.0
2023-11-13 14:30:00,233.82,233.83,233.28,233.5,6681.0,224.6155,224.6251,224.0968,224.3081,6681.0
2023-11-13 15:00:00,233.61,233.72,233.05,233.55,7063.0,224.4138,224.5195,223.8758,224.3561,7063.0
2023-11-13 15:30:00,233.42,233.53,233.09,233.45,23390.0,224.2313,224.3369,223.9143,224.2601,23390.0
2023-11-14 09:30:00,234.0,234.26,233.26,234.1,3947.0,224.7884,225.0382,224.0776,224.8845,3947.0
2023-11-14 10:00:00,234.56,235.49,234.13,235.05,2862.0,225.3264,226.2198,224.9133,225.7971,2862.0
2023-11-14 10:30:00,234.6,235.81,234.6,235.68,5645.0,225.3648,226.5272,225.3648,226.4023,5645.0
2023-11-14 11:00:00,235.81,236.23,234.95,235.35,4826.0,226.5272,226.9306,225.701,226.0853,4826.0
2023-11-14 11:30:00,235.14,235.94,235.14,235.78,2134.0,225.8836,226.6521,225.8836,226.4984,2134.0
2023-11-14 12:00:00,235.79,235.79,235.05,235.05,941.0,226.508,226.508,225.7971,225.7971,941.0
2023-11-14 12:30:00,235.33,235.36,234.79,235.09,1800.0,226.0661,226.0949,225.5473,225.8355,1800.0
2023-11-14 13:00:00,235.24,236.44,235.18,236.31,7984.0,225.9796,227.1324,225.922,227.0075,7984.0
2023-11-14 13:30:00,236.27,236.88,236.27,236.61,6663.0,226.9691,227.5551,226.9691,227.2957,6663.0
2023-11-14 14:00:00,236.71,236.71,235.33,235.79,12147.0,227.3918,227.3918,226.0661,226.508,12147.0
2023-11-14 14:30:00,235.82,236.17,235.7,236.09,4653.0,226.5368,226.873,226.4215,226.7962,4653.0
2023-11-14 15:00:00,236.16,236.49,235.69,235.82,3398.0,226.8634,227.1804,226.4119,226.5368,3398.0
2023-11-14 15:30:00,235.88,236.12,235.47,235.93,28377.0,226.5944,226.825,226.2006,226.6425,28377.0
2023-11-15 09:30:00,235.32,237.2,234.16,235.55,8354.0,226.0565,227.8625,224.9421,226.2774,8354.0
2023-11-15 10:00:00,235.36,236.47,235.11,236.44,4888.0,226.0949,227.1612,225.8547,227.1324,4888.0
2023-11-15 10:30:00,236.56,236.7,235.82,236.22,9190.0,227.2477,227.3821,226.5368,226.921,9190.0
2023-11-15 11:00:00,236.61,236.61,235.94,236.12,2964.0,227.2957,227.2957,226.6521,226.825,2964.0
2023-11-15 11:30:00,235.93,235.93,235.38,235.87,3433.0,226.6425,226.6425,226.1141,226.5848,3433.0
2023-11-15 12:00:00,236.05,236.05,235.58,235.76,3924.0,226.7577,226.7577,226.3062,226.4791,3924.0
2023-11-15 12:30:00,235.76,235.76,235.26,235.37,3083.0,226.4791,226.4791,225.9988,226.1045,3083.0
2023-11-15 13:00:00,235.45,235.45,234.81,234.81,3056.0,226.1814,226.1814,225.5665,225.5665,3056.0
2023-11-15 13:30:00,234.93,235.01,234.77,234.91,2590.0,225.6818,225.7587,225.5281,225.6626,2590.0
2023-11-15 14:00:00,234.91,235.76,234.5,234.5,8939.0,225.6626,226.4791,225.2687,225.2687,8939.0
2023-11-15 14:30:00,234.5,234.68,234.43,234.48,4106.0,225.2687,225.4417,225.2015,225.2495,4106.0
2023-11-15 15:00:00,234.56,235.12,234.56,235.06,4727.0,225.3264,225.8643,225.3264,225.8067,4727.0
2023-11-15 15:30:00,235.11,235.33,234.79,235.01,33318.0,225.8547,226.0661,225.5473,225.7587,33318.0
2023-11-16 09:30:00,235.0,237.66,234.31,234.31,9523.0,225.7491,228.3044,225.0862,225.0862,9523.0
2023-11-16 10:00:00,234.74,235.24,234.53,234.54,997.0,225.4993,225.9796,225.2976,225.3072,997.0
2023-11-16 10:30:00,234.29,234.89,234.29,234.51,1644.0,225.067,225.6434,225.067,225.2784,1644.0
2023-11-16 11:00:00,234.41,234.68,234.08,234.09,2095.0,225.1823,225.4417,224.8653,224.8749,2095.0
2023-11-16 11:30:00,233.98,234.51,233.88,233.88,3217.0,224.7692,225.2784,224.6732,224.6732,3217.0
2023-11-16 12:00:00,234.05,234.16,233.68,233.69,3378.0,224.8365,224.9421,224.481,224.4906,3378.0
2023-11-16 12:30:00,233.54,233.82,233.35,233.82,1968.0,224.3465,224.6155,224.164,224.6155,1968.0
2023-11-16 13:00:00,233.74,234.49,233.74,234.49,1300.0,224.5387,225.2591,224.5387,225.2591,1300.0
2023-11-16 13:30:00,234.06,234.21,233.78,233.78,3228.0,224.8461,224.9902,224.5771,224.5771,3228.0
2023-11-16 14:00:00,233.9,234.16,233.66,234.05,5363.0,224.6924,224.9421,224.4618,224.8365,5363.0
2023-11-16 14:30:00,233.88,234.49,233.88,234.49,2218.0,224.6732,225.2591,224.6732,225.2591,2218.0
2023-11-16 15:00:00,234.47,234.55,234.13,234.16,1858.0,225.2399,225.3168,224.9133,224.9421,1858.0
2023-11-16 15:30:00,234.23,234.65,234.09,234.63,13628.0,225.0094,225.4128,224.8749,225.3936,13628.0
2023-11-17 09:30:00,236.54,237.87,234.42,235.01,11674.0,227.2284,228.5061,225.1919,225.7587,11674.0
2023-11-17 10:00:00,235.14,235.45,234.54,234.72,2503.0,225.8836,226.1814,225.3072,225.4801,2503.0
2023-11-17 10:30:00,234.94,235.15,234.74,235.09,1938.0,225.6914,225.8932,225.4993,225.8355,1938.0
2023-11-17 11:00:00,234.97,235.31,234.96,235.05,1403.0,225.7202,226.0469,225.7106,225.7971,1403.0
2023-11-17 11:30:00,234.88,235.43,234.88,235.09,1731.0,225.6338,226.1621,225.6338,225.8355,1731.0
2023-11-17 12:00:00,235.12,235.96,235.12,235.88,2315.0,225.8643,226.6713,225.8643,226.5944,2315.0
2023-11-17 12:30:00,236.13,236.17,235.55,235.56,5729.0,226.8346,226.873,226.2774,226.287,5729.0
2023-11-17 13:00:00,235.69,236.25,235.69,236.01,2616.0,226.4119,226.9499,226.4119,226.7193,2616.0
2023-11-17 13:30:00,236.17,236.28,236.0,236.28,1030.0,226.873,226.9787,226.7097,226.9787,1030.0
2023-11-17 14:00:00,236.21,236.21,236.06,236.14,2074.0,226.9114,226.9114,226.7673,226.8442,2074.0
2023-11-17 14:30:00,236.1,236.48,236.1,236.39,4590.0,226.8058,227.1708,226.8058,227.0843,4590.0
2023-11-17 15:00:00,236.48,236.82,236.44,236.76,8197.0,227.1708,227.4974,227.1324,227.4398,8197.0
2023-11-17 15:30:00,236.67,236.9,235.9,236.87,21968.0,227.3533,227.5743,226.6136,227.5455,21968.0
2023-11-20 09:30:00,237.7,237.95,236.33,237.31,8118.0,228.3428,228.5829,227.0267,227.9681,8118.0
2023-11-20 10:00:00,237.44,238.92,237.39,238.2,3998.0,228.093,229.5148,228.045,228.8231,3998.0
2023-11-20 10:30:00,237.96,239.33,237.96,239.15,4337.0,228.5925,229.9086,228.5925,229.7357,4337.0
2023-11-20 11:00:00,239.08,239.4,239.04,239.04,2594.0,229.6685,229.9759,229.63,229.63,2594.0
2023-11-20 11:30:00,238.92,239.28,238.77,238.84,3670.0,229.5148,229.8606,229.3707,229.4379,3670.0
2023-11-20 12:00:00,238.86,238.97,238.67,238.79,1833.0,229.4571,229.5628,229.2746,229.3899,1833.0
2023-11-20 12:30:00,238.69,238.97,238.46,238.94,6078.0,229.2938,229.5628,229.0729,229.534,6078.0
2023-11-20 13:00:00,238.99,239.69,238.99,239.32,5944.0,229.582,230.2544,229.582,229.899,5944.0
2023-11-20 13:30:00,239.39,239.39,239.02,239.36,4845.0,229.9663,229.9663,229.6108,229.9374,4845.0
2023-11-20 14:00:00,239.27,239.73,239.13,239.27,4331.0,229.851,230.2929,229.7165,229.851,4331.0
2023-11-20 14:30:00,239.4,240.2,239.36,240.11,8263.0,229.9759,230.7444,229.9374,230.6579,8263.0
2023-11-20 15:00:00,239.85,240.41,239.85,240.41,2320.0,230.4081,230.9461,230.4081,230.9461,2320.0
2023-11-20 15:30:00,240.31,240.46,239.44,239.57,17657.0,230.85,230.9941,230.0143,230.1392,17657.0
2023-11-21 09:30:00,239.14,239.27,238.03,238.53,3926.0,229.7261,229.851,228.6598,229.1401,3926.0
2023-11-21 10:00:00,238.81,238.86,238.05,238.05,1758.0,229.4091,229.4571,228.679,228.679,1758.0
2023-11-21 10:30:00,237.56,238.22,237.52,238.22,2759.0,228.2083,228.8423,228.1699,228.8423,2759.0
2023-11-21 11:00:00,238.13,238.28,237.88,238.19,2243.0,228.7559,228.8999,228.5157,228.8135,2243.0
2023-11-21 11:30:00,238.52,238.67,238.37,238.37,4192.0,229.1305,229.2746,228.9864,228.9864,4192.0
2023-11-21 12:00:00,238.44,238.62,238.23,238.36,3055.0,229.0536,229.2266,228.8519,228.9768,3055.0
2023-11-21 12:30:00,238.23,238.8,238.23,238.67,3358.0,228.8519,229.3995,228.8519,229.2746,3358.0
2023-11-21 13:00:00,238.54,239.03,238.54,239.03,929.0,229.1497,229.6204,229.1497,229.6204,929.0
2023-11-21 13:30:00,238.97,239.38,238.97,239.38,600.0,229.5628,229.9566,229.5628,229.9566,600.0
2023-11-21 14:00:00,239.47,239.53,239.13,239.36,2156.0,230.0431,230.1007,229.7165,229.9374,2156.0
2023-11-21 14:30:00,239.18,239.31,239.02,239.31,2000.0,229.7645,229.8894,229.6108,229.8894,2000.0
2023-11-21 15:00:00,239.32,239.47,239.15,239.19,1600.0,229.899,230.0431,229.7357,229.7741,1600.0
2023-11-21 15:30:00,239.17,239.49,239.03,239.3,17465.0,229.7549,230.0623,229.6204,229.8798,17465.0
2023-11-22 09:30:00,237.24,238.8,237.24,238.7,5072.0,229.1453,230.6521,229.1453,230.5555,5072.0
2023-11-22 10:00:00,239.0,239.0,238.19,238.24,3148.0,230.8453,230.8453,230.0629,230.1112,3148.0
2023-11-22 10:30:00,238.58,238.87,238.58,238.87,1255.0,230.4396,230.7197,230.4396,230.7197,1255.0
2023-11-22 11:00:00,239.04,239.35,238.89,239.24,1475.0,230.8839,231.1833,230.739,231.0771,1475.0
2023-11-22 11:30:00,239.18,239.42,238.96,239.11,1963.0,231.0191,231.2509,230.8066,230.9515,1963.0
2023-11-22 12:00:00,239.3,239.47,238.82,238.88,2721.0,231.135,231.2992,230.6714,230.7293,2721.0
2023-11-22 12:30:00,238.59,238.63,238.22,238.63,800.0,230.4492,230.4879,230.0919,230.4879,800.0
2023-11-22 13:00:00,238.66,238.67,238.18,238.38,1257.0,230.5169,230.5265,230.0532,230.2464,1257.0
2023-11-22 13:30:00,238.55,238.64,238.29,238.29,915.0,230.4106,230.4975,230.1595,230.1595,915.0
2023-11-22 14:00:00,238.24,238.27,237.75,238.27,1713.0,230.1112,230.1402,229.6379,230.1402,1713.0
2023-11-22 14:30:00,238.51,238.51,237.84,238.28,8954.0,230.372,230.372,229.7248,230.1498,8954.0
2023-11-22 15:00:00,238.3,238.76,237.93,238.0,3918.0,230.1691,230.6134,229.8118,229.8794,3918.0
2023-11-22 15:30:00,237.96,238.3,237.78,237.98,17078.0,229.8407,230.1691,229.6669,229.8601,17078.0
2023-11-24 09:30:00,238.34,239.64,238.34,239.54,4324.0,230.2078,231.4634,230.2078,231.3668,4324.0
2023-11-24 10:00:00,239.61,240.29,239.46,240.29,2586.0,231.4344,232.0912,231.2896,232.0912,2586.0
2023-11-24 10:30:00,240.44,240.44,239.85,240.05,3132.0,232.2361,232.2361,231.6663,231.8594,3132.0
2023-11-24 11:00:00,239.85,240.13,239.5,239.55,4115.0,231.6663,231.9367,231.3282,231.3765,4115.0
2023-11-24 11:30:00,239.58,239.68,238.69,238.88,5063.0,231.4055,231.5021,230.5458,230.7293,5063.0
2023-11-24 12:00:00,238.86,238.92,238.64,238.64,1700.0,230.71,230.768,230.4975,230.4975,1700.0
2023-11-24 12:30:00,238.66,238.89,238.21,238.33,12725.0,230.5169,230.739,230.0822,230.1981,12725.0
2023-11-27 09:30:00,237.71,237.71,235.52,236.37,8761.0,229.5993,229.5993,227.484,228.305,8761.0
2023-11-27 10:00:00,236.37,236.71,235.42,236.03,3728.0,228.305,228.6334,227.3874,227.9766,3728.0
2023-11-27 10:30:00,236.09,236.09,235.34,235.77,3193.0,228.0345,228.0345,227.3101,227.7255,3193.0
2023-11-27 11:00:00,235.57,235.87,235.31,235.77,2626.0,227.5323,227.8221,227.2812,227.7255,2626.0
2023-11-27 11:30:00,235.5,235.5,234.95,235.01,2014.0,227.4647,227.4647,226.9334,226.9914,2014.0
2023-11-27 12:00:00,234.92,234.92,234.5,234.5,2016.0,226.9045,226.9045,226.4988,226.4988,2016.0
2023-11-27 12:30:00,234.5,234.55,234.24,234.39,6057.0,226.4988,226.5471,226.2477,226.3925,6057.0
2023-11-27 13:00:00,234.34,234.54,234.18,234.54,2826.0,226.3443,226.5374,226.1897,226.5374,2826.0
2023-11-27 13:30:00,234.93,234.93,234.64,234.89,400.0,226.9141,226.9141,226.634,226.8755,400.0
2023-11-27 14:00:00,234.82,235.35,234.82,235.22,3042.0,226.8079,227.3198,226.8079,227.1942,3042.0
2023-11-27 14:30:00,235.11,235.43,235.09,235.17,2135.0,227.088,227.3971,227.0687,227.1459,2135.0
2023-11-27 15:00:00,235.15,235.53,235.15,235.49,2822.0,227.1266,227.4937,227.1266,227.455,2822.0
2023-11-27 15:30:00,235.5,236.65,235.37,236.56,31057.0,227.4647,228.5754,227.3391,228.4885,31057.0
2023-11-28 09:30:00,237.32,237.34,235.81,236.6,3560.0,229.2226,229.2419,227.7641,228.5271,3560.0
2023-11-28 10:00:00,236.63,236.63,235.87,236.45,2360.0,228.5561,228.5561,227.8221,228.3823,2360.0
2023-11-28 10:30:00,236.66,237.29,236.66,237.25,1966.0,228.5851,229.1936,228.5851,229.155,1966.0
2023-11-28 11:00:00,237.61,237.84,237.45,237.68,2579.0,229.5027,229.7248,229.3481,229.5703,2579.0
2023-11-28 11:30:00,237.76,237.76,237.56,237.69,805.0,229.6476,229.6476,229.4544,229.58,805.0
2023-11-28 12:00:00,237.31,237.31,236.43,236.54,2955.0,229.2129,229.2129,228.3629,228.4692,2955.0
2023-11-28 12:30:00,236.64,236.75,236.33,236.64,2667.0,228.5658,228.672,228.2664,228.5658,2667.0
2023-11-28 13:00:00,236.18,236.58,235.98,236.58,1467.0,228.1215,228.5078,227.9283,228.5078,1467.0
2023-11-28 13:30:00,236.66,236.67,236.42,236.43,1540.0,228.5851,228.5948,228.3533,228.3629,1540.0
2023-11-28 14:00:00,236.41,236.77,236.35,236.57,2110.0,228.3436,228.6913,228.2857,228.4982,2110.0
2023-11-28 14:30:00,236.69,237.19,236.69,237.19,1533.0,228.6141,229.097,228.6141,229.097,1533.0
2023-11-28 15:00:00,237.04,237.15,236.79,237.13,1727.0,228.9521,229.0584,228.7107,229.0391,1727.0
2023-11-28 15:30:00,237.14,237.69,236.5,236.56,34902.0,229.0487,229.58,228.4306,228.4885,34902.0
2023-11-29 09:30:00,237.06,238.22,236.09,236.09,5040.0,228.9714,230.0919,228.0345,228.0345,5040.0
2023-11-29 10:00:00,236.21,236.21,234.22,234.4,11288.0,228.1505,228.1505,226.2283,226.4022,11288.0
2023-11-29 10:30:00,234.25,234.55,233.31,233.97,7566.0,226.2573,226.5471,225.3494,225.9869,7566.0
2023-11-29 11:00:00,233.97,234.4,233.74,234.27,2985.0,225.9869,226.4022,225.7647,226.2766,2985.0
2023-11-29 11:30:00,234.72,235.0,234.54,235.0,1300.0,226.7113,226.9817,226.5374,226.9817,1300.0
2023-11-29 12:00:00,234.78,235.03,234.7,234.74,3532.0,226.7692,227.0107,226.692,226.7306,3532.0
2023-11-29 12:30:00,234.7,235.09,234.51,234.75,3008.0,226.692,227.0687,226.5085,226.7403,3008.0
2023-11-29 13:00:00,234.7,234.79,234.53,234.79,3899.0,226.692,226.7789,226.5278,226.7789,3899.0
2023-11-29 13:30:00,234.97,235.01,234.8,234.8,2032.0,226.9528,226.9914,226.7886,226.7886,2032.0
2023-11-29 14:00:00,235.01,235.07,234.63,234.63,5364.0,226.9914,227.0493,226.6244,226.6244,5364.0
2023-11-29 14:30:00,234.46,234.46,233.72,233.9,2378.0,226.4602,226.4602,225.7454,225.9193,2378.0
2023-11-29 15:00:00,233.9,234.19,233.69,233.69,9438.0,225.9193,226.1994,225.7164,225.7164,9438.0
2023-11-29 15:30:00,233.79,234.06,233.14,233.78,32224.0,225.813,226.0738,225.1852,225.8034,32224.0
2023-11-30 09:30:00,234.04,234.74,234.0,234.02,14516.0,226.0545,226.7306,226.0159,226.0352,14516.0
2023-11-30 10:00:00,234.22,235.14,233.77,234.86,24136.0,226.2283,227.117,225.7937,226.8465,24136.0
2023-11-30 10:30:00,234.83,236.39,234.82,236.13,3649.0,226.8175,228.3243,226.8079,228.0732,3649.0
2023-11-30 11:00:00,236.28,236.63,235.98,235.98,3068.0,228.2181,228.5561,227.9283,227.9283,3068.0
2023-11-30 11:30:00,236.12,236.14,235.45,235.61,2900.0,228.0635,228.0828,227.4164,227.5709,2900.0
2023-11-30 12:00:00,235.89,235.98,234.96,234.98,1833.0,227.8414,227.9283,226.9431,226.9624,1833.0
2023-11-30 12:30:00,235.13,235.27,235.02,235.02,2092.0,227.1073,227.2425,227.0011,227.0011,2092.0
2023-11-30 13:00:00,235.08,235.77,235.08,235.76,970.0,227.059,227.7255,227.059,227.7158,970.0
2023-11-30 13:30:00,235.64,236.26,235.46,236.05,1454.0,227.5999,228.1987,227.426,227.9959,1454.0
2023-11-30 14:00:00,235.92,236.36,235.71,236.13,4098.0,227.8703,228.2953,227.6675,228.0732,4098.0
2023-11-30 14:30:00,236.15,236.34,235.97,236.23,1690.0,228.0925,228.276,227.9186,228.1698,1690.0
2023-11-30 15:00:00,236.48,236.49,235.83,236.0,3131.0,228.4112,228.4209,227.7834,227.9476,3131.0
2023-11-30 15:30:00,236.01,237.14,235.87,236.95,16862.0,227.9573,229.0487,227.8221,228.8652,16862.0
2023-12-01 09:30:00,237.05,238.08,235.68,237.43,6423.0,228.9618,229.9566,227.6385,229.3288,6423.0
2023-12-01 10:00:00,237.52,237.58,236.9,236.91,2139.0,229.4158,229.4737,228.8169,228.8266,2139.0
2023-12-01 10:30:00,236.9,237.52,236.75,237.21,1207.0,228.8169,229.4158,228.672,229.1163,1207.0
2023-12-01 11:00:00,237.02,238.34,237.02,238.34,400.0,228.9328,230.2078,228.9328,230.2078,400.0
2023-12-01 11:30:00,238.53,239.19,238.16,238.76,4533.0,230.3913,231.0288,230.0339,230.6134,4533.0
2023-12-01 12:00:00,238.58,239.47,238.57,239.06,5534.0,230.4396,231.2992,230.4299,230.9032,5534.0
2023-12-01 12:30:00,239.03,239.45,238.53,238.56,5642.0,230.8742,231.2799,230.3913,230.4203,5642.0
2023-12-01 13:00:00,238.52,239.21,238.15,239.0,5127.0,230.3816,231.0481,230.0243,230.8453,5127.0
2023-12-01 13:30:00,238.91,239.04,238.78,238.93,2427.0,230.7583,230.8839,230.6328,230.7776,2427.0
2023-12-01 14:00:00,239.11,239.2,238.58,238.78,6880.0,230.9515,231.0384,230.4396,230.6328,6880.0
2023-12-01 14:30:00,238.81,238.81,238.03,238.33,13274.0,230.6617,230.6617,229.9084,230.1981,13274.0
2023-12-01 15:00:00,238.3,238.53,237.53,238.05,5199.0,230.1691,230.3913,229.4254,229.9277,5199.0
2023-12-01 15:30:00,238.02,238.78,237.42,238.69,28226.0,229.8987,230.6328,229.3192,230.5458,28226.0
2023-12-04 09:30:00,237.75,239.74,237.75,238.86,3827.0,229.6379,231.56,229.6379,230.71,3827.0
2023-12-04 10:00:00,238.6,239.67,238.6,239.67,2264.0,230.4589,231.4924,230.4589,231.4924,2264.0
2023-12-04 10:30:00,239.88,240.77,238.7,238.7,4147.0,231.6952,232.5549,230.5555,230.5555,4147.0
2023-12-04 11:00:00,238.69,239.22,238.59,239.17,3376.0,230.5458,231.0577,230.4492,231.0095,3376.0
2023-12-04 11:30:00,238.97,239.58,238.93,239.58,2401.0,230.8163,231.4055,230.7776,231.4055,2401.0
2023-12-04 12:00:00,239.4,239.79,239.01,239.16,3656.0,231.2316,231.6083,230.8549,230.9998,3656.0
2023-12-04 12:30:00,239.59,240.45,239.5,240.4,4885.0,231.4151,232.2458,231.3282,232.1975,4885.0
2023-12-04 13:00:00,240.23,240.23,239.5,239.56,7518.0,232.0333,232.0333,231.3282,231.3861,7518.0
2023-12-04 13:30:00,239.4,240.08,238.96,239.9,7953.0,231.2316,231.8884,230.8066,231.7145,7953.0
2023-12-04 14:00:00,240.07,240.42,240.03,240.38,2923.0,231.8787,232.2168,231.8401,232.1782,2923.0
2023-12-04 14:30:00,240.48,241.71,240.47,241.49,2700.0,232.2748,233.4628,232.2651,233.2503,2700.0
2023-12-04 15:00:00,241.51,242.07,241.17,242.07,5403.0,233.2696,233.8105,232.9412,233.8105,5403.0
2023-12-04 15:30:00,242.06,242.65,241.73,242.61,33243.0,233.8008,234.3707,233.4821,234.3321,33243.0
2023-12-05 09:30:00,241.82,241.82,240.04,240.75,3251.0,233.569,233.569,231.8498,232.5355,3251.0
2023-12-05 10:00:00,241.24,241.33,240.14,240.83,3427.0,233.0088,233.0958,231.9464,232.6128,3427.0
2023-12-05 10:30:00,241.01,241.03,240.22,240.6,1610.0,232.7867,232.806,232.0236,232.3907,1610.0
2023-12-05 11:00:00,240.56,240.69,239.87,240.47,2102.0,232.352,232.4776,231.6856,232.2651,2102.0
2023-12-05 11:30:00,240.31,241.32,240.31,240.72,2476.0,232.1106,233.0861,232.1106,232.5066,2476.0
2023-12-05 12:00:00,240.67,241.35,240.67,241.35,1551.0,232.4583,233.1151,232.4583,233.1151,1551.0
2023-12-05 12:30:00,241.15,241.43,241.05,241.43,1903.0,232.9219,233.1923,232.8253,233.1923,1903.0
2023-12-05 13:00:00,241.66,241.97,241.54,241.67,3371.0,233.4145,233.7139,233.2986,233.4242,3371.0
2023-12-05 13:30:00,241.64,241.98,241.58,241.73,3479.0,233.3952,233.7236,233.3372,233.4821,3479.0
2023-12-05 14:00:00,241.86,242.08,241.51,241.91,2606.0,233.6077,233.8202,233.2696,233.656,2606.0
2023-12-05 14:30:00,241.99,241.99,241.59,241.67,1957.0,233.7332,233.7332,233.3469,233.4242,1957.0
2023-12-05 15:00:00,241.62,241.62,241.25,241.38,5915.0,233.3759,233.3759,233.0185,233.144,5915.0
2023-12-05 15:30:00,241.44,241.44,240.36,240.38,24514.0,233.202,233.202,232.1589,232.1782,24514.0
2023-12-06 09:30:00,240.89,242.95,240.89,242.8,3226.0,232.6708,234.6605,232.6708,234.5156,3226.0
2023-12-06 10:00:00,242.83,243.11,241.86,242.7,4650.0,234.5446,234.815,233.6077,234.419,4650.0
2023-12-06 10:30:00,242.66,242.82,241.63,241.64,3759.0,234.3804,234.5349,233.3855,233.3952,3759.0
2023-12-06 11:00:00,241.92,241.96,241.55,241.73,1965.0,233.6656,233.7043,233.3082,233.4821,1965.0
2023-12-06 11:30:00,241.72,241.91,241.52,241.91,1326.0,233.4724,233.656,233.2793,233.656,1326.0
2023-12-06 12:00:00,241.86,241.86,241.56,241.78,1881.0,233.6077,233.6077,233.3179,233.5304,1881.0
2023-12-06 12:30:00,241.6,241.95,241.59,241.89,1432.0,233.3565,233.6946,233.3469,233.6366,1432.0
2023-12-06 13:00:00,241.92,242.46,241.81,242.34,1730.0,233.6656,234.1872,233.5594,234.0713,1730.0
2023-12-06 13:30:00,242.38,242.99,242.37,242.7,6430.0,234.1099,234.6991,234.1003,234.419,6430.0
2023-12-06 14:00:00,242.58,242.59,242.23,242.33,3192.0,234.3031,234.3128,233.965,234.0616,3192.0
2023-12-06 14:30:00,242.32,242.64,242.32,242.62,7129.0,234.052,234.3611,234.052,234.3417,7129.0
2023-12-06 15:00:00,242.67,242.84,242.61,242.83,5139.0,234.39,234.5542,234.3321,234.5446,5139.0
2023-12-06 15:30:00,242.73,243.66,242.63,243.65,28815.0,234.448,235.3463,234.3514,235.3366,28815.0
2023-12-07 09:30:00,244.2,245.0,243.5,244.38,11093.0,235.8678,236.6405,235.1917,236.0417,11093.0
2023-12-07 10:00:00,244.12,244.91,243.65,244.41,9838.0,235.7906,236.5536,235.3366,236.0707,9838.0
2023-12-07 10:30:00,244.21,244.21,243.46,243.86,8279.0,235.8775,235.8775,235.1531,235.5394,8279.0
2023-12-07 11:00:00,244.16,244.36,243.72,244.04,3052.0,235.8292,236.0224,235.4042,235.7133,3052.0
2023-12-07 11:30:00,243.89,243.89,243.61,243.82,2261.0,235.5684,235.5684,235.298,235.5008,2261.0
2023-12-07 12:00:00,243.93,243.95,243.5,243.64,3263.0,235.607,235.6264,235.1917,235.3269,3263.0
2023-12-07 12:30:00,243.62,244.33,243.62,244.27,2366.0,235.3076,235.9934,235.3076,235.9354,2366.0
2023-12-07 13:00:00,244.44,244.73,244.44,244.73,1844.0,236.0996,236.3797,236.0996,236.3797,1844.0
2023-12-07 13:30:00,244.78,244.9,244.58,244.73,1329.0,236.428,236.5439,236.2349,236.3797,1329.0
2023-12-07 14:00:00,244.55,244.86,244.53,244.75,1842.0,236.2059,236.5053,236.1866,236.3991,1842.0
2023-12-07 14:30:00,244.69,245.23,244.59,245.0,14607.0,236.3411,236.8627,236.2445,236.6405,14607.0
2023-12-07 15:00:00,244.79,245.2,244.77,245.03,2753.0,236.4377,236.8337,236.4184,236.6695,2753.0
2023-12-07 15:30:00,245.05,245.32,244.79,245.18,25249.0,236.6888,236.9496,236.4377,236.8144,25249.0
2023-12-08 09:30:00,245.57,246.63,244.9,246.63,5830.0,237.1911,238.2149,236.5439,238.2149,5830.0
2023-12-08 10:00:00,246.73,247.25,246.15,246.71,5505.0,238.3115,238.8138,237.7513,238.2922,5505.0
2023-12-08 10:30:00,246.56,246.83,245.93,246.1,4888.0,238.1473,238.4081,237.5388,237.703,4888.0
2023-12-08 11:00:00,246.19,246.19,245.25,245.42,1604.0,237.7899,237.7899,236.882,237.0462,1604.0
2023-12-08 11:30:00,245.38,245.81,245.37,245.63,1860.0,237.0076,237.4229,236.9979,237.249,1860.0
2023-12-08 12:00:00,245.69,245.69,245.14,245.2,2399.0,237.307,237.307,236.7758,236.8337,2399.0
2023-12-08 12:30:00,245.41,245.76,245.28,245.73,3262.0,237.0365,237.3746,236.911,237.3456,3262.0
2023-12-08 13:00:00,245.7,245.84,245.44,245.6,6203.0,237.3166,237.4519,237.0655,237.2201,6203.0
2023-12-08 13:30:00,245.68,245.97,245.46,245.97,13783.0,237.2973,237.5774,237.0848,237.5774,13783.0
2023-12-08 14:00:00,246.02,246.28,245.85,246.14,7480.0,237.6257,237.8769,237.4615,237.7416,7480.0
2023-12-08 14:30:00,246.24,246.53,246.17,246.39,9395.0,237.8382,238.1183,237.7706,237.9831,9395.0
2023-12-08 15:00:00,246.43,246.73,246.24,246.43,7831.0,238.0217,238.3115,237.8382,238.0217,7831.0
2023-12-08 15:30:00,246.48,247.04,246.36,246.74,29780.0,238.07,238.6109,237.9541,238.3212,29780.0
2023-12-11 09:30:00,247.25,249.64,246.69,249.62,9267.0,238.8138,241.1222,238.2729,241.1029,9267.0
2023-12-11 10:00:00,249.6,249.74,249.08,249.57,7260.0,241.0836,241.2188,240.5813,241.0546,7260.0
2023-12-11 10:30:00,249.4,249.82,249.16,249.29,7599.0,240.8904,241.2961,240.6586,240.7842,7599.0
2023-12-11 11:00:00,249.33,249.63,249.15,249.22,5004.0,240.8228,241.1126,240.6489,240.7165,5004.0
2023-12-11 11:30:00,249.16,249.25,248.58,248.67,9397.0,240.6586,240.7455,240.0984,240.1853,9397.0
2023-12-11 12:00:00,248.66,248.66,247.94,248.34,5020.0,240.1757,240.1757,239.4802,239.8666,5020.0
2023-12-11 12:30:00,248.42,249.01,248.36,248.98,5183.0,239.9438,240.5137,239.8859,240.4847,5183.0
2023-12-11 13:00:00,248.78,249.18,248.78,249.0,4917.0,240.2916,240.6779,240.2916,240.5041,4917.0
2023-12-11 13:30:00,248.99,249.34,248.92,249.28,39625.0,240.4944,240.8325,240.4268,240.7745,39625.0
2023-12-11 14:00:00,249.23,249.66,249.01,249.55,7079.0,240.7262,241.1415,240.5137,241.0353,7079.0
2023-12-11 14:30:00,249.55,249.85,249.4,249.76,6656.0,241.0353,241.325,240.8904,241.2381,6656.0
2023-12-11 15:00:00,249.74,249.88,249.41,249.52,8695.0,241.2188,241.354,240.9001,241.0063,8695.0
2023-12-11 15:30:00,249.51,250.57,249.34,250.41,49552.0,240.9967,242.0205,240.8325,241.8659,49552.0
2023-12-12 09:30:00,250.3,251.88,249.77,251.57,7351.0,241.7597,243.2858,241.2478,242.9864,7351.0
2023-12-12 10:00:00,251.72,252.78,251.5,252.32,13611.0,243.1312,244.1551,242.9188,243.7108,13611.0
2023-12-12 10:30:00,252.5,252.81,252.19,252.8,7689.0,243.8846,244.1841,243.5852,244.1744,7689.0
2023-12-12 11:00:00,252.68,252.9,252.47,252.52,8986.0,244.0585,244.271,243.8557,243.9039,8986.0
2023-12-12 11:30:00,252.62,253.31,252.6,253.23,13593.0,244.0005,244.667,243.9812,244.5897,13593.0
2023-12-12 12:00:00,253.3,254.54,253.24,254.54,7783.0,244.6573,245.855,244.5994,245.855,7783.0
2023-12-12 12:30:00,254.45,254.6,254.08,254.6,6589.0,245.7681,245.913,245.4107,245.913,6589.0
2023-12-12 13:00:00,254.45,255.0,254.4,254.83,7247.0,245.7681,246.2993,245.7198,246.1351,7247.0
2023-12-12 13:30:00,255.01,255.28,254.85,254.91,6898.0,246.309,246.5698,246.1544,246.2124,6898.0
2023-12-12 14:00:00,254.83,255.29,254.83,255.14,7829.0,246.1351,246.5794,246.1351,246.4346,7829.0
2023-12-12 14:30:00,255.24,255.48,255.08,255.48,19856.0,246.5311,246.763,246.3766,246.763,19856.0
2023-12-12 15:00:00,255.51,256.09,255.26,255.98,9316.0,246.7919,247.3521,246.5505,247.2459,9316.0
2023-12-12 15:30:00,255.96,255.96,254.32,254.58,64551.0,247.2266,247.2266,245.6425,245.8937,64551.0
2023-12-13 09:30:00,254.48,254.93,253.24,254.16,8685.0,245.7971,246.2317,244.5994,245.488,8685.0
2023-12-13 10:00:00,254.09,255.34,254.07,255.33,4734.0,245.4204,246.6277,245.4011,246.6181,4734.0
2023-12-13 10:30:00,255.33,255.58,254.92,255.17,4962.0,246.6181,246.8595,246.2221,246.4635,4962.0
2023-12-13 11:00:00,255.3,255.58,255.05,255.58,7138.0,246.5891,246.8595,246.3476,246.8595,7138.0
2023-12-13 11:30:00,255.32,255.59,255.32,255.52,2147.0,246.6084,246.8692,246.6084,246.8016,2147.0
2023-12-13 12:00:00,255.37,255.53,255.12,255.23,4497.0,246.6567,246.8112,246.4152,246.5215,4497.0
2023-12-13 12:30:00,255.25,255.98,255.2,255.98,2219.0,246.5408,247.2459,246.4925,247.2459,2219.0
2023-12-13 13:00:00,255.77,256.03,255.77,255.97,3533.0,247.0431,247.2942,247.0431,247.2362,3533.0
2023-12-13 13:30:00,256.08,256.13,255.77,256.13,5582.0,247.3425,247.3908,247.0431,247.3908,5582.0
2023-12-13 14:00:00,256.24,257.82,256.24,257.66,5600.0,247.497,249.0231,247.497,248.8686,5600.0
2023-12-13 14:30:00,257.54,258.56,257.52,257.86,10124.0,248.7527,249.7379,248.7333,249.0617,10124.0
2023-12-13 15:00:00,257.88,258.02,257.41,257.65,4616.0,249.0811,249.2163,248.6271,248.8589,4616.0
2023-12-13 15:30:00,257.74,258.4,256.98,257.46,48159.0,248.9458,249.5833,248.2118,248.6754,48159.0
2023-12-14 09:30:00,257.8,257.82,255.79,256.22,8795.0,249.0038,249.0231,247.0624,247.4777,8795.0
2023-12-14 10:00:00,256.11,256.9,256.0,256.75,7429.0,247.3715,248.1345,247.2652,247.9896,7429.0
2023-12-14 10:30:00,256.76,256.89,254.8,254.8,5649.0,247.9993,248.1248,246.1062,246.1062,5649.0
2023-12-14 11:00:00,254.73,254.77,252.26,252.62,9267.0,246.0385,246.0772,243.6528,244.0005,9267.0
2023-12-14 11:30:00,252.29,254.81,252.29,254.7,5820.0,243.6818,246.1158,243.6818,246.0096,5820.0
2023-12-14 12:00:00,254.82,255.65,254.53,255.34,4525.0,246.1255,246.9272,245.8454,246.6277,4525.0
2023-12-14 12:30:00,255.34,256.6,255.13,256.6,6826.0,246.6277,247.8447,246.4249,247.8447,6826.0
2023-12-14 13:00:00,256.48,256.48,255.07,255.07,7860.0,247.7288,247.7288,246.3669,246.3669,7860.0
2023-12-14 13:30:00,254.96,255.73,254.71,255.55,5872.0,246.2607,247.0044,246.0192,246.8306,5872.0
2023-12-14 14:00:00,255.82,256.41,255.7,255.9,16264.0,247.0914,247.6612,246.9754,247.1686,16264.0
2023-12-14 14:30:00,256.03,256.9,255.94,256.74,9300.0,247.2942,248.1345,247.2073,247.98,9300.0
2023-12-14 15:00:00,256.88,257.02,256.28,256.81,11176.0,248.1152,248.2504,247.5357,248.0476,11176.0
2023-12-14 15:30:00,256.91,256.91,255.75,255.98,78921.0,248.1442,248.1442,247.0237,247.2459,78921.0
2023-12-15 09:30:00,254.66,257.02,254.03,256.79,53489.0,245.9709,248.2504,245.3624,248.0283,53489.0
2023-12-15 10:00:00,256.61,256.61,254.95,254.96,5834.0,247.8544,247.8544,246.251,246.2607,5834.0
2023-12-15 10:30:00,254.75,255.28,254.6,254.84,11142.0,246.0579,246.5698,245.913,246.1448,11142.0
2023-12-15 11:00:00,255.05,255.28,254.18,254.18,11724.0,246.3476,246.5698,245.5073,245.5073,11724.0
2023-12-15 11:30:00,254.4,254.5,253.73,254.2,4466.0,245.7198,245.8164,245.0727,245.5266,4466.0
2023-12-15 12:00:00,254.03,255.59,254.02,255.59,7275.0,245.3624,246.8692,245.3528,246.8692,7275.0
2023-12-15 12:30:00,255.56,255.97,255.55,255.87,3630.0,246.8402,247.2362,246.8306,247.1396,3630.0
2023-12-15 13:00:00,256.0,256.05,255.31,255.33,4157.0,247.2652,247.3135,246.5988,246.6181,4157.0
2023-12-15 13:30:00,255.61,255.74,255.22,255.23,3089.0,246.8885,247.0141,246.5118,246.5215,3089.0
2023-12-15 14:00:00,255.03,255.13,254.27,254.45,4307.0,246.3283,246.4249,245.5942,245.7681,4307.0
2023-12-15 14:30:00,254.19,254.64,254.08,254.3,9965.0,245.517,245.9516,245.4107,245.6232,9965.0
2023-12-15 15:00:00,254.24,254.61,253.99,254.51,10234.0,245.5653,245.9226,245.3238,245.826,10234.0
2023-12-15 15:30:00,254.47,254.69,253.6,253.66,60494.0,245.7874,245.9999,244.9471,245.0051,60494.0
2023-12-18 09:30:00,253.68,254.9,253.44,254.0,9152.0,245.0244,246.2027,244.7926,245.3335,9152.0
2023-12-18 10:00:00,254.8,254.8,254.13,254.56,3987.0,246.1062,246.1062,245.459,245.8743,3987.0
2023-12-18 10:30:00,254.31,254.65,254.22,254.65,6104.0,245.6329,245.9613,245.5459,245.9613,6104.0
2023-12-18 11:00:00,254.59,254.63,253.85,253.85,5226.0,245.9033,245.942,245.1886,245.1886,5226.0
2023-12-18 11:30:00,254.03,254.03,253.54,253.67,4634.0,245.3624,245.3624,244.8891,245.0147,4634.0
2023-12-18 12:00:00,253.71,254.56,253.58,254.41,6944.0,245.0533,245.8743,244.9278,245.7295,6944.0
2023-12-18 12:30:00,254.43,254.92,254.35,254.59,6565.0,245.7488,246.2221,245.6715,245.9033,6565.0
2023-12-18 13:00:00,254.86,255.08,254.66,255.06,2327.0,246.1641,246.3766,245.9709,246.3573,2327.0
2023-12-18 13:30:00,255.06,255.07,254.53,254.74,9983.0,246.3573,246.3669,245.8454,246.0482,9983.0
2023-12-18 14:00:00,254.79,254.93,254.36,254.56,8961.0,246.0965,246.2317,245.6812,245.8743,8961.0
2023-12-18 14:30:00,254.58,254.71,254.47,254.63,8666.0,245.8937,246.0192,245.7874,245.942,8666.0
2023-12-18 15:00:00,254.71,254.88,254.56,254.64,5790.0,246.0192,246.1834,245.8743,245.9516,5790.0
2023-12-18 15:30:00,254.64,255.31,254.62,255.02,25592.0,245.9516,246.5988,245.9323,246.3186,25592.0
2023-12-19 09:30:00,255.7,256.4,255.5,256.13,4301.0,246.9754,247.6516,246.7823,247.3908,4301.0
2023-12-19 10:00:00,256.28,256.76,254.45,254.45,3081.0,247.5357,247.9993,245.7681,245.7681,3081.0
2023-12-19 10:30:00,254.45,255.26,254.45,254.56,2333.0,245.7681,246.5505,245.7681,245.8743,2333.0
2023-12-19 11:00:00,254.69,255.18,254.53,254.82,3681.0,245.9999,246.4732,245.8454,246.1255,3681.0
2023-12-19 11:30:00,254.7,255.22,254.56,254.92,3093.0,246.0096,246.5118,245.8743,246.2221,3093.0
2023-12-19 12:00:00,255.09,255.3,254.85,254.97,1497.0,246.3863,246.5891,246.1544,246.2704,1497.0
2023-12-19 12:30:00,254.96,255.27,254.65,254.87,11523.0,246.2607,246.5601,245.9613,246.1738,11523.0
2023-12-19 13:00:00,255.09,255.48,255.0,255.33,4057.0,246.3863,246.763,246.2993,246.6181,4057.0
2023-12-19 13:30:00,255.27,256.3,255.27,256.3,4331.0,246.5601,247.555,246.5601,247.555,4331.0
2023-12-19 14:00:00,256.31,256.31,256.01,256.01,3202.0,247.5646,247.5646,247.2749,247.2749,3202.0
2023-12-19 14:30:00,256.03,256.36,255.36,256.27,7102.0,247.2942,247.6129,246.647,247.526,7102.0
2023-12-19 15:00:00,256.31,256.54,256.15,256.21,1491.0,247.5646,247.7868,247.4101,247.468,1491.0
2023-12-19 15:30:00,256.15,257.13,256.02,257.09,23595.0,247.4101,248.3567,247.2845,248.318,23595.0
2023-12-20 09:30:00,256.03,256.21,255.28,255.96,9576.0,247.2942,247.468,246.5698,247.2266,9576.0
2023-12-20 10:00:00,256.42,256.91,255.93,256.01,2409.0,247.6709,248.1442,247.1976,247.2749,2409.0
2023-12-20 10:30:00,256.01,256.75,255.86,256.75,4020.0,247.2749,247.9896,247.13,247.9896,4020.0
2023-12-20 11:00:00,256.38,256.82,256.24,256.66,1400.0,247.6322,248.0572,247.497,247.9027,1400.0
2023-12-20 11:30:00,256.94,256.98,256.55,256.55,2107.0,248.1731,248.2118,247.7964,247.7964,2107.0
2023-12-20 12:00:00,256.72,257.02,256.72,256.75,1161.0,247.9606,248.2504,247.9606,247.9896,1161.0
2023-12-20 12:30:00,256.85,257.14,256.38,257.14,2068.0,248.0862,248.3663,247.6322,248.3663,2068.0
2023-12-20 13:00:00,256.97,256.97,256.35,256.62,2887.0,248.2021,248.2021,247.6033,247.8641,2887.0
2023-12-20 13:30:00,256.45,256.79,256.37,256.42,23470.0,247.6999,248.0283,247.6226,247.6709,23470.0
2023-12-20 14:00:00,256.14,256.69,256.14,256.69,2710.0,247.4004,247.9317,247.4004,247.9317,2710.0
2023-12-20 14:30:00,256.75,256.88,254.15,254.4,11544.0,247.9896,248.1152,245.4783,245.7198,11544.0
2023-12-20 15:00:00,254.29,254.36,253.5,253.59,7517.0,245.6136,245.6812,244.8505,244.9374,7517.0
2023-12-20 15:30:00,253.26,253.96,252.37,252.44,22141.0,244.6187,245.2948,243.7591,243.8267,22141.0
2023-12-21 09:30:00,253.99,254.65,253.99,254.19,4946.0,245.3238,245.9613,245.3238,245.517,4946.0
2023-12-21 10:00:00,254.22,254.23,253.7,253.71,1156.0,245.5459,245.5556,245.0437,245.0533,1156.0
2023-12-21 10:30:00,253.98,254.02,253.69,253.77,2006.0,245.3141,245.3528,245.034,245.1113,2006.0
2023-12-21 11:00:00,253.59,253.59,253.17,253.31,1000.0,244.9374,244.9374,244.5318,244.667,1000.0
2023-12-21 11:30:00,253.71,253.71,252.85,252.85,1760.0,245.0533,245.0533,244.2227,244.2227,1760.0
2023-12-21 12:00:00,252.83,252.91,252.53,252.72,800.0,244.2034,244.2806,243.9136,244.0971,800.0
2023-12-21 12:30:00,252.42,252.97,252.39,252.63,1604.0,243.8074,244.3386,243.7784,244.0102,1604.0
2023-12-21 13:00:00,252.63,252.78,252.36,252.44,2251.0,244.0102,244.1551,243.7494,243.8267,2251.0
2023-12-21 13:30:00,252.67,253.51,252.29,253.29,1497.0,244.0488,244.8602,243.6818,244.6477,1497.0
2023-12-21 14:00:00,253.19,253.41,253.1,253.41,700.0,244.5511,244.7636,244.4642,244.7636,700.0
2023-12-21 14:30:00,253.26,253.44,253.18,253.19,1184.0,244.6187,244.7926,244.5414,244.5511,1184.0
2023-12-21 15:00:00,253.57,253.9,253.45,253.9,2942.0,244.9181,245.2369,244.8022,245.2369,2942.0
2023-12-21 15:30:00,253.91,254.5,253.87,254.01,12452.0,245.2465,245.8164,245.2079,245.3431,12452.0
2023-12-22 09:30:00,255.41,256.02,255.3,255.48,3186.0,246.6953,247.2845,246.5891,246.763,3186.0
2023-12-22 10:00:00,255.24,256.03,254.86,255.93,2719.0,246.5311,247.2942,246.1641,247.1976,2719.0
2023-12-22 10:30:00,256.06,256.39,256.04,256.21,1652.0,247.3232,247.6419,247.3038,247.468,1652.0
2023-12-22 11:00:00,256.13,256.9,256.12,256.68,2706.0,247.3908,248.1345,247.3811,247.922,2706.0
2023-12-22 11:30:00,256.67,256.67,255.92,255.92,720.0,247.9123,247.9123,247.1879,247.1879,720.0
2023-12-22 12:00:00,256.02,256.13,255.68,255.93,1105.0,247.2845,247.3908,246.9561,247.1976,1105.0
2023-12-22 12:30:00,255.85,256.05,255.85,256.05,300.0,247.1203,247.3135,247.1203,247.3135,300.0
2023-12-22 13:00:00,256.22,256.37,256.22,256.37,300.0,247.4777,247.6226,247.4777,247.6226,300.0
2023-12-22 13:30:00,256.28,256.56,256.28,256.56,1015.0,247.5357,247.8061,247.5357,247.8061,1015.0
2023-12-22 14:00:00,256.45,256.46,255.45,255.62,2730.0,247.6999,247.7095,246.734,246.8982,2730.0
2023-12-22 14:30:00,255.59,256.48,255.59,256.48,1949.0,246.8692,247.7288,246.8692,247.7288,1949.0
2023-12-22 15:00:00,256.79,256.79,256.38,256.65,3587.0,248.0283,248.0283,247.6322,247.893,3587.0
2023-12-22 15:30:00,256.74,256.74,255.87,256.21,18768.0,247.98,247.98,247.1396,247.468,18768.0
2023-12-26 09:30:00,256.17,256.57,255.84,256.01,1684.0,247.4294,247.8158,247.1107,247.2749,1684.0
2023-12-26 10:00:00,256.16,256.86,256.16,256.86,639.0,247.4198,248.0959,247.4198,248.0959,639.0
2023-12-26 10:30:00,257.03,257.08,256.82,257.04,910.0,248.2601,248.3084,248.0572,248.2697,910.0
2023-12-26 11:00:00,257.12,257.24,256.98,256.98,513.0,248.347,248.4629,248.2118,248.2118,513.0
2023-12-26 11:30:00,257.0,257.03,256.65,256.65,725.0,248.2311,248.2601,247.893,247.893,725.0
2023-12-26 12:00:00,256.99,257.25,256.99,257.25,200.0,248.2214,248.4726,248.2214,248.4726,200.0
2023-12-26 12:30:00,257.21,257.51,257.19,257.46,715.0,248.4339,248.7237,248.4146,248.6754,715.0
2023-12-26 13:00:00,257.44,257.66,257.38,257.66,1002.0,248.6561,248.8686,248.5981,248.8686,1002.0
2023-12-26 13:30:00,257.68,258.11,257.67,258.01,1852.0,248.8879,249.3032,248.8782,249.2066,1852.0
2023-12-26 14:00:00,257.79,257.96,257.69,257.89,800.0,248.9941,249.1583,248.8975,249.0907,800.0
2023-12-26 14:30:00,257.9,257.97,257.78,257.97,1209.0,249.1004,249.168,248.9845,249.168,1209.0
2023-12-26 15:00:00,258.02,258.06,257.8,258.06,700.0,249.2163,249.2549,249.0038,249.2549,700.0
2023-12-26 15:30:00,258.06,258.08,257.63,257.91,7072.0,249.2549,249.2742,248.8396,249.11,7072.0
2023-12-27 09:30:00,257.09,258.18,256.82,258.15,3842.0,248.318,249.3708,248.0572,249.3419,3842.0
2023-12-27 10:00:00,258.07,258.72,257.57,258.13,1360.0,249.2646,249.8924,248.7816,249.3225,1360.0
2023-12-27 10:30:00,257.97,258.18,257.76,257.85,2643.0,249.168,249.3708,248.9652,249.0521,2643.0
2023-12-27 11:00:00,257.78,258.13,257.77,257.95,1764.0,248.9845,249.3225,248.9748,249.1487,1764.0
2023-12-27 11:30:00,258.03,258.27,258.03,258.27,982.0,249.2259,249.4578,249.2259,249.4578,982.0
2023-12-27 12:00:00,258.26,258.26,258.26,258.26,100.0,249.4481,249.4481,249.4481,249.4481,100.0
2023-12-27 12:30:00,257.74,257.74,257.74,257.74,100.0,248.9458,248.9458,248.9458,248.9458,100.0
2023-12-27 13:00:00,257.92,258.45,257.91,258.14,901.0,249.1197,249.6316,249.11,249.3322,901.0
2023-12-27 13:30:00,258.18,258.24,258.14,258.24,700.0,249.3708,249.4288,249.3322,249.4288,700.0
2023-12-27 14:00:00,258.02,258.1,257.38,258.1,2483.0,249.2163,249.2936,248.5981,249.2936,2483.0
2023-12-27 14:30:00,258.15,258.29,258.12,258.18,1644.0,249.3419,249.4771,249.3129,249.3708,1644.0
2023-12-27 15:00:00,258.27,258.4,258.02,258.02,1312.0,249.4578,249.5833,249.2163,249.2163,1312.0
2023-12-27 15:30:00,258.03,258.5,257.77,258.31,11259.0,249.2259,249.6799,248.9748,249.4964,11259.0
2023-12-28 09:30:00,257.81,259.33,257.81,258.88,5082.0,249.0135,250.4816,249.0135,250.0469,5082.0
2023-12-28 10:00:00,258.51,258.74,258.21,258.53,2208.0,249.6896,249.9117,249.3998,249.7089,2208.0
2023-12-28 10:30:00,258.82,258.95,258.6,258.6,761.0,249.989,250.1146,249.7765,249.7765,761.0
2023-12-28 11:00:00,258.56,258.6,258.3,258.58,1000.0,249.7379,249.7765,249.4867,249.7572,1000.0
2023-12-28 11:30:00,258.5,258.67,257.72,258.17,1910.0,249.6799,249.8441,248.9265,249.3612,1910.0
2023-12-28 12:00:00,258.47,258.56,258.28,258.56,787.0,249.6509,249.7379,249.4674,249.7379,787.0
2023-12-28 12:30:00,258.57,258.58,258.57,258.58,300.0,249.7475,249.7572,249.7475,249.7572,300.0
2023-12-28 13:00:00,258.61,258.61,258.13,258.56,462.0,249.7862,249.7862,249.3225,249.7379,462.0
2023-12-28 13:30:00,258.2,258.35,258.1,258.35,1134.0,249.3901,249.535,249.2936,249.535,1134.0
2023-12-28 14:00:00,258.64,258.74,258.15,258.74,1188.0,249.8151,249.9117,249.3419,249.9117,1188.0
2023-12-28 14:30:00,259.0,259.02,258.85,258.86,410.0,250.1628,250.1822,250.018,250.0276,410.0
2023-12-28 15:00:00,258.78,259.0,258.68,258.94,2629.0,249.9504,250.1628,249.8538,250.1049,2629.0
2023-12-28 15:30:00,258.92,259.01,258.11,258.54,15731.0,250.0856,250.1725,249.3032,249.7185,15731.0
2023-12-29 09:30:00,258.47,259.08,257.9,257.9,1122.0,249.6509,250.2401,249.1004,249.1004,1122.0
2023-12-29 10:00:00,258.98,259.9,258.92,258.92,601.0,250.1435,251.0321,250.0856,250.0856,601.0
2023-12-29 10:30:00,258.88,259.36,258.63,259.0,1512.0,250.0469,250.5106,249.8055,250.1628,1512.0
2023-12-29 11:00:00,259.29,259.36,258.98,259.2,908.0,250.443,250.5106,250.1435,250.356,908.0
2023-12-29 11:30:00,259.0,259.08,258.45,258.89,766.0,250.1628,250.2401,249.6316,250.0566,766.0
2023-12-29 12:00:00,258.76,258.77,258.43,258.43,3227.0,249.931,249.9407,249.6123,249.6123,3227.0
2023-12-29 12:30:00,258.45,259.13,258.28,259.13,2214.0,249.6316,250.2884,249.4674,250.2884,2214.0
2023-12-29 13:00:00,258.93,259.13,258.46,259.03,1233.0,250.0952,250.2884,249.6413,250.1918,1233.0
2023-12-29 13:30:00,258.81,259.22,258.66,259.22,977.0,249.9793,250.3753,249.8345,250.3753,977.0
2023-12-29 14:00:00,259.22,259.22,258.93,259.16,1723.0,250.3753,250.3753,250.0952,250.3174,1723.0
2023-12-29 14:30:00,259.35,259.57,259.22,259.53,2000.0,250.5009,250.7134,250.3753,250.6748,2000.0
2023-12-29 15:00:00,259.37,259.78,259.29,259.78,3658.0,250.5202,250.9162,250.443,250.9162,3658.0
2023-12-29 15:30:00,259.68,260.0,259.23,259.72,21921.0,250.8196,251.1287,250.385,250.8583,21921.0
2024-01-02 09:30:00,259.08,260.9,259.01,260.29,6363.0,250.2401,251.998,250.1725,251.4088,6363.0
2024-01-02 10:00:00,260.98,261.23,260.71,261.02,2616.0,252.0753,252.3168,251.8145,252.1139,2616.0
2024-01-02 10:30:00,260.6,261.33,260.52,261.07,1346.0,251.7083,252.4133,251.631,252.1622,1346.0
2024-01-02 11:00:00,261.42,261.42,260.66,260.67,2424.0,252.5003,252.5003,251.7662,251.7759,2424.0
2024-01-02 11:30:00,260.47,260.96,260.2,260.92,1537.0,251.5827,252.056,251.3219,252.0173,1537.0
2024-01-02 12:00:00,261.0,261.01,260.39,260.52,1309.0,252.0946,252.1043,251.5054,251.631,1309.0
2024-01-02 12:30:00,261.16,261.16,260.82,260.91,632.0,252.2491,252.2491,251.9208,252.0077,632.0
2024-01-02 13:00:00,260.63,261.08,260.63,261.04,1398.0,251.7372,252.1719,251.7372,252.1332,1398.0
2024-01-02 13:30:00,260.88,261.01,260.53,260.82,2516.0,251.9787,252.1043,251.6406,251.9208,2516.0
2024-01-02 14:00:00,260.64,260.94,260.64,260.77,1528.0,251.7469,252.0367,251.7469,251.8725,1528.0
2024-01-02 14:30:00,260.85,260.85,260.2,260.2,3400.0,251.9497,251.9497,251.3219,251.3219,3400.0
2024-01-02 15:00:00,260.07,260.07,259.0,259.13,11759.0,251.1963,251.1963,250.1628,250.2884,11759.0
2024-01-02 15:30:00,259.12,260.35,259.12,260.18,10323.0,250.2788,251.4668,250.2788,251.3026,10323.0
2024-01-03 09:30:00,260.0,260.0,258.12,258.73,5811.0,251.1287,251.1287,249.3129,249.9021,5811.0
2024-01-03 10:00:00,258.38,259.66,258.38,259.5,11111.0,249.564,250.8003,249.564,250.6458,11111.0
2024-01-03 10:30:00,259.32,259.33,257.8,257.98,4307.0,250.4719,250.4816,249.0038,249.1777,4307.0
2024-01-03 11:00:00,257.77,258.41,257.46,258.11,9094.0,248.9748,249.593,248.6754,249.3032,9094.0
2024-01-03 11:30:00,258.42,258.93,258.24,258.25,4343.0,249.6026,250.0952,249.4288,249.4384,4343.0
2024-01-03 12:00:00,258.46,258.56,257.81,258.13,2645.0,249.6413,249.7379,249.0135,249.3225,2645.0
2024-01-03 12:30:00,257.91,258.48,257.63,258.03,4618.0,249.11,249.6606,248.8396,249.2259,4618.0
2024-01-03 13:00:00,258.41,258.83,258.19,258.44,2911.0,249.593,249.9986,249.3805,249.622,2911.0
2024-01-03 13:30:00,258.33,258.42,257.5,257.5,3812.0,249.5157,249.6026,248.714,248.714,3812.0
2024-01-03 14:00:00,257.57,258.19,257.38,258.19,12020.0,248.7816,249.3805,248.5981,249.3805,12020.0
2024-01-03 14:30:00,258.26,258.34,257.45,257.45,8478.0,249.4481,249.5254,248.6657,248.6657,8478.0
2024-01-03 15:00:00,257.12,258.1,257.11,257.66,7379.0,248.347,249.2936,248.3373,248.8686,7379.0
2024-01-03 15:30:00,257.66,257.95,256.25,256.27,27319.0,248.8686,249.1487,247.5067,247.526,27319.0
2024-01-04 09:30:00,257.53,258.05,257.18,258.05,4076.0,248.743,249.2453,248.4049,249.2453,4076.0
2024-01-04 10:00:00,258.41,258.43,258.0,258.11,2727.0,249.593,249.6123,249.197,249.3032,2727.0
2024-01-04 10:30:00,258.66,258.86,258.28,258.4,2921.0,249.8345,250.0276,249.4674,249.5833,2921.0
2024-01-04 11:00:00,258.26,258.58,258.26,258.28,2339.0,249.4481,249.7572,249.4481,249.4674,2339.0
2024-01-04 11:30:00,258.18,258.84,257.9,258.68,1548.0,249.3708,250.0083,249.1004,249.8538,1548.0
2024-01-04 12:00:00,259.02,259.04,258.58,258.81,700.0,250.1822,250.2015,249.7572,249.9793,700.0
2024-01-04 12:30:00,258.65,258.8,258.52,258.63,1068.0,249.8248,249.9697,249.6992,249.8055,1068.0
2024-01-04 13:00:00,258.85,259.06,258.63,258.71,1870.0,250.018,250.2208,249.8055,249.8827,1870.0
2024-01-04 13:30:00,258.55,258.67,257.96,258.2,1688.0,249.7282,249.8441,249.1583,249.3901,1688.0
2024-01-04 14:00:00,258.22,258.33,257.97,258.01,3090.0,249.4095,249.5157,249.168,249.2066,3090.0
2024-01-04 14:30:00,257.78,257.86,257.37,257.73,1902.0,248.9845,249.0617,248.5885,248.9362,1902.0
2024-01-04 15:00:00,257.52,257.66,256.93,257.14,5593.0,248.7333,248.8686,248.1635,248.3663,5593.0
2024-01-04 15:30:00,257.03,257.14,255.97,256.42,22570.0,248.2601,248.3663,247.2362,247.6709,22570.0
2024-01-05 09:30:00,254.9,254.9,251.86,251.86,15845.0,246.2027,246.2027,243.2665,243.2665,15845.0
2024-01-05 10:00:00,252.54,253.2,251.86,252.9,5100.0,243.9233,244.5607,243.2665,244.271,5100.0
2024-01-05 10:30:00,253.0,253.0,251.53,251.92,9479.0,244.3676,244.3676,242.9477,243.3244,9479.0
2024-01-05 11:00:00,251.75,252.02,250.88,251.09,3974.0,243.1602,243.421,242.3199,242.5227,3974.0
2024-01-05 11:30:00,250.94,251.0,250.24,250.48,3899.0,242.3779,242.4358,241.7017,241.9336,3899.0
2024-01-05 12:00:00,250.3,250.3,249.12,249.68,3609.0,241.7597,241.7597,240.62,241.1609,3609.0
2024-01-05 12:30:00,249.47,249.47,248.64,248.97,4384.0,240.958,240.958,240.1563,240.4751,4384.0
2024-01-05 13:00:00,248.85,249.46,248.85,249.22,8918.0,240.3592,240.9484,240.3592,240.7165,8918.0
2024-01-05 13:30:00,249.49,251.37,249.32,251.31,23373.0,240.9773,242.7932,240.8131,242.7352,23373.0
2024-01-05 14:00:00,251.37,251.73,251.31,251.47,11772.0,242.7932,243.1409,242.7352,242.8898,11772.0
2024-01-05 14:30:00,251.49,251.74,250.76,250.98,28162.0,242.9091,243.1506,242.204,242.4165,28162.0
2024-01-05 15:00:00,251.08,253.01,251.08,252.1,10665.0,242.5131,244.3772,242.5131,243.4983,10665.0
2024-01-05 15:30:00,252.04,252.57,251.77,252.49,95674.0,243.4403,243.9522,243.1795,243.875,95674.0
2024-01-08 09:30:00,250.84,251.53,250.0,250.53,6584.0,242.2813,242.9477,241.4699,241.9818,6584.0
2024-01-08 10:00:00,250.76,251.66,250.75,251.53,3426.0,242.204,243.0733,242.1943,242.9477,3426.0
2024-01-08 10:30:00,251.71,252.42,251.61,252.21,4200.0,243.1216,243.8074,243.025,243.6045,4200.0
2024-01-08 11:00:00,252.87,253.06,252.44,253.0,2203.0,244.242,244.4255,243.8267,244.3676,2203.0
2024-01-08 11:30:00,252.84,253.09,252.67,253.09,1717.0,244.213,244.4545,244.0488,244.4545,1717.0
2024-01-08 12:00:00,252.91,252.92,252.07,252.54,13566.0,244.2806,244.2903,243.4693,243.9233,13566.0
2024-01-08 12:30:00,252.72,253.09,252.41,253.09,1531.0,244.0971,244.4545,243.7977,244.4545,1531.0
2024-01-08 13:00:00,253.2,253.2,252.38,252.38,1879.0,244.5607,244.5607,243.7687,243.7687,1879.0
2024-01-08 13:30:00,252.31,253.02,252.28,253.02,1441.0,243.7011,244.3869,243.6721,244.3869,1441.0
2024-01-08 14:00:00,252.85,253.35,252.63,253.35,5239.0,244.2227,244.7056,244.0102,244.7056,5239.0
2024-01-08 14:30:00,253.23,253.8,252.8,253.8,7927.0,244.5897,245.1403,244.1744,245.1403,7927.0
2024-01-08 15:00:00,253.6,254.22,253.43,253.8,7243.0,244.9471,245.5459,244.7829,245.1403,7243.0
2024-01-08 15:30:00,253.84,255.43,253.84,255.37,34974.0,245.1789,246.7147,245.1789,246.6567,34974.0
2024-01-09 09:30:00,254.21,254.21,252.52,252.54,6368.0,245.5363,245.5363,243.9039,243.9233,6368.0
2024-01-09 10:00:00,253.54,253.54,252.91,253.35,1101.0,244.8891,244.8891,244.2806,244.7056,1101.0
2024-01-09 10:30:00,253.4,253.7,253.39,253.53,2345.0,244.7539,245.0437,244.7443,244.8795,2345.0
2024-01-09 11:00:00,253.74,254.18,253.61,254.18,1095.0,245.0823,245.5073,244.9568,245.5073,1095.0
2024-01-09 11:30:00,254.15,254.15,253.33,253.73,700.0,245.4783,245.4783,244.6863,245.0727,700.0
2024-01-09 12:00:00,253.6,254.15,253.6,253.85,1799.0,244.9471,245.4783,244.9471,245.1886,1799.0
2024-01-09 12:30:00,253.85,253.85,253.47,253.49,991.0,245.1886,245.1886,244.8215,244.8409,991.0
2024-01-09 13:00:00,253.72,253.99,253.16,253.16,1294.0,245.063,245.3238,244.5221,244.5221,1294.0
2024-01-09 13:30:00,253.15,253.76,253.09,253.64,1300.0,244.5125,245.1016,244.4545,244.9857,1300.0
2024-01-09 14:00:00,253.61,253.79,253.24,253.79,1158.0,244.9568,245.1306,244.5994,245.1306,1158.0
2024-01-09 14:30:00,253.28,253.7,253.18,253.44,1266.0,244.638,245.0437,244.5414,244.7926,1266.0
2024-01-09 15:00:00,253.5,253.91,253.43,253.71,2818.0,244.8505,245.2465,244.7829,245.0533,2818.0
2024-01-09 15:30:00,253.68,254.02,253.22,253.23,9927.0,245.0244,245.3528,244.5801,244.5897,9927.0
2024-01-10 09:30:00,253.12,254.99,253.12,254.32,6629.0,244.4835,246.2897,244.4835,245.6425,6629.0
2024-01-10 10:00:00,254.05,254.55,253.88,253.88,2447.0,245.3817,245.8647,245.2175,245.2175,2447.0
2024-01-10 10:30:00,254.17,254.17,253.42,253.51,1223.0,245.4977,245.4977,244.7732,244.8602,1223.0
2024-01-10 11:00:00,253.6,253.87,253.6,253.78,1407.0,244.9471,245.2079,244.9471,245.121,1407.0
2024-01-10 11:30:00,253.79,253.91,253.69,253.7,766.0,245.1306,245.2465,245.034,245.0437,766.0
2024-01-10 12:00:00,253.73,253.8,253.44,253.64,1412.0,245.0727,245.1403,244.7926,244.9857,1412.0
2024-01-10 12:30:00,253.45,253.45,253.4,253.4,200.0,244.8022,244.8022,244.7539,244.7539,200.0
2024-01-10 13:00:00,253.11,253.57,253.11,253.34,900.0,244.4738,244.9181,244.4738,244.696,900.0
2024-01-10 13:30:00,253.37,253.41,253.01,253.13,4426.0,244.7249,244.7636,244.3772,244.4931,4426.0
2024-01-10 14:00:00,253.31,253.47,252.95,253.16,1512.0,244.667,244.8215,244.3193,244.5221,1512.0
2024-01-10 14:30:00,253.48,253.63,253.25,253.44,4448.0,244.8312,244.9761,244.609,244.7926,4448.0
2024-01-10 15:00:00,253.5,253.55,252.6,252.82,11037.0,244.8505,244.8988,243.9812,244.1937,11037.0
2024-01-10 15:30:00,252.97,253.17,252.37,252.66,20025.0,244.3386,244.5318,243.7591,244.0392,20025.0
2024-01-11 09:30:00,252.28,252.28,250.71,251.36,10616.0,243.6721,243.6721,242.1557,242.7835,10616.0
2024-01-11 10:00:00,251.53,251.98,250.56,250.72,4045.0,242.9477,243.3824,242.0108,242.1654,4045.0
2024-01-11 10:30:00,250.75,251.04,250.24,250.24,3217.0,242.1943,242.4744,241.7017,241.7017,3217.0
2024-01-11 11:00:00,250.32,250.47,249.88,250.28,2150.0,241.779,241.9239,241.354,241.7404,2150.0
2024-01-11 11:30:00,250.38,250.38,249.44,249.65,2850.0,241.837,241.837,240.929,241.1319,2850.0
2024-01-11 12:00:00,249.6,249.6,249.15,249.26,2337.0,241.0836,241.0836,240.6489,240.7552,2337.0
2024-01-11 12:30:00,249.09,249.12,248.78,249.06,1798.0,240.591,240.62,240.2916,240.562,1798.0
2024-01-11 13:00:00,249.24,249.54,249.24,249.46,2216.0,240.7359,241.0256,240.7359,240.9484,2216.0
2024-01-11 13:30:00,249.69,250.24,249.41,250.24,2699.0,241.1705,241.7017,240.9001,241.7017,2699.0
2024-01-11 14:00:00,250.32,250.32,249.92,250.23,4213.0,241.779,241.779,241.3927,241.6921,4213.0
2024-01-11 14:30:00,250.28,250.72,250.21,250.61,3372.0,241.7404,242.1654,241.6728,242.0591,3372.0
2024-01-11 15:00:00,250.77,251.55,250.59,251.55,3750.0,242.2137,242.967,242.0398,242.967,3750.0
2024-01-11 15:30:00,251.38,251.52,250.59,250.61,33282.0,242.8028,242.9381,242.0398,242.0591,33282.0
2024-01-12 09:30:00,253.27,253.27,252.09,252.09,5408.0,244.6284,244.6284,243.4886,243.4886,5408.0
2024-01-12 10:00:00,252.37,252.9,251.74,252.11,2788.0,243.7591,244.271,243.1506,243.5079,2788.0
2024-01-12 10:30:00,252.28,252.35,251.89,252.14,2225.0,243.6721,243.7397,243.2954,243.5369,2225.0
2024-01-12 11:00:00,252.24,252.52,251.93,252.22,1001.0,243.6335,243.9039,243.3341,243.6142,1001.0
2024-01-12 11:30:00,252.72,252.86,252.32,252.7,2262.0,244.0971,244.2323,243.7108,244.0778,2262.0
2024-01-12 12:00:00,253.06,253.18,252.64,252.64,1455.0,244.4255,244.5414,244.0199,244.0199,1455.0
2024-01-12 12:30:00,252.75,252.84,252.59,252.65,2882.0,244.1261,244.213,243.9716,244.0295,2882.0
2024-01-12 13:00:00,252.75,252.85,252.63,252.81,3160.0,244.1261,244.2227,244.0102,244.1841,3160.0
2024-01-12 13:30:00,252.65,252.65,252.48,252.61,2909.0,244.0295,244.0295,243.8653,243.9909,2909.0
2024-01-12 14:00:00,252.54,252.62,252.47,252.54,2190.0,243.9233,244.0005,243.8557,243.9233,2190.0
2024-01-12 14:30:00,252.49,253.66,252.49,253.66,5746.0,243.875,245.0051,243.875,245.0051,5746.0
2024-01-12 15:00:00,253.97,254.22,253.75,254.15,4409.0,245.3045,245.5459,245.092,245.4783,4409.0
2024-01-12 15:30:00,254.11,254.78,253.97,254.77,16426.0,245.4397,246.0868,245.3045,246.0772,16426.0
2024-01-16 09:30:00,253.97,253.97,252.28,253.75,8732.0,245.3045,245.3045,243.6721,245.092,8732.0
2024-01-16 10:00:00,253.77,254.52,253.54,254.35,3532.0,245.1113,245.8357,244.8891,245.6715,3532.0
2024-01-16 10:30:00,254.36,254.69,254.13,254.13,6546.0,245.6812,245.9999,245.459,245.459,6546.0
2024-01-16 11:00:00,254.23,254.84,254.23,254.66,3731.0,245.5556,246.1448,245.5556,245.9709,3731.0
2024-01-16 11:30:00,254.99,255.12,254.87,254.91,2571.0,246.2897,246.4152,246.1738,246.2124,2571.0
2024-01-16 12:00:00,254.93,255.39,254.85,255.19,2836.0,246.2317,246.676,246.1544,246.4828,2836.0
2024-01-16 12:30:00,255.23,255.66,255.16,255.17,6423.0,246.5215,246.9368,246.4539,246.4635,6423.0
2024-01-16 13:00:00,255.12,256.1,255.11,256.1,2822.0,246.4152,247.3618,246.4056,247.3618,2822.0
2024-01-16 13:30:00,256.13,256.13,255.67,255.73,3629.0,247.3908,247.3908,246.9465,247.0044,3629.0
2024-01-16 14:00:00,255.87,255.87,254.89,255.5,2540.0,247.1396,247.1396,246.1931,246.7823,2540.0
2024-01-16 14:30:00,255.44,255.67,255.24,255.53,2700.0,246.7243,246.9465,246.5311,246.8112,2700.0
2024-01-16 15:00:00,255.83,255.83,255.17,255.22,3728.0,247.101,247.101,246.4635,246.5118,3728.0
2024-01-16 15:30:00,255.26,255.32,254.35,255.3,18812.0,246.5505,246.6084,245.6715,246.5891,18812.0
2024-01-17 09:30:00,253.67,257.87,253.67,257.52,8043.0,245.0147,249.0714,245.0147,248.7333,8043.0
2024-01-17 10:00:00,258.13,258.38,256.98,257.22,3491.0,249.3225,249.564,248.2118,248.4436,3491.0
2024-01-17 10:30:00,256.87,257.83,256.86,257.54,2832.0,248.1055,249.0328,248.0959,248.7527,2832.0
2024-01-17 11:00:00,257.54,257.78,256.3,256.48,1260.0,248.7527,248.9845,247.555,247.7288,1260.0
2024-01-17 11:30:00,256.38,256.88,256.33,256.68,1829.0,247.6322,248.1152,247.584,247.922,1829.0
2024-01-17 12:00:00,256.43,256.65,256.23,256.4,1480.0,247.6805,247.893,247.4874,247.6516,1480.0
2024-01-17 12:30:00,256.33,256.51,256.23,256.4,1500.0,247.584,247.7578,247.4874,247.6516,1500.0
2024-01-17 13:00:00,256.22,256.43,255.9,255.9,3283.0,247.4777,247.6805,247.1686,247.1686,3283.0
2024-01-17 13:30:00,255.76,255.88,255.35,255.38,2085.0,247.0334,247.1493,246.6374,246.6664,2085.0
2024-01-17 14:00:00,255.23,255.59,255.03,255.55,1571.0,246.5215,246.8692,246.3283,246.8306,1571.0
2024-01-17 14:30:00,255.4,255.81,255.4,255.45,3134.0,246.6857,247.0817,246.6857,246.734,3134.0
2024-01-17 15:00:00,255.65,255.65,254.5,254.5,7966.0,246.9272,246.9272,245.8164,245.8164,7966.0
2024-01-17 15:30:00,254.55,254.9,254.27,254.81,31413.0,245.8647,246.2027,245.5942,246.1158,31413.0
2024-01-18 09:30:00,255.66,257.08,254.37,257.07,34705.0,246.9368,248.3084,245.6908,248.2987,34705.0
2024-01-18 10:00:00,257.13,257.4,256.09,257.37,8342.0,248.3567,248.6174,247.3521,248.5885,8342.0
2024-01-18 10:30:00,257.83,257.9,256.97,257.01,1956.0,249.0328,249.1004,248.2021,248.2407,1956.0
2024-01-18 11:00:00,256.76,257.51,256.56,257.5,2614.0,247.9993,248.7237,247.8061,248.714,2614.0
2024-01-18 11:30:00,257.67,258.0,257.23,257.56,4128.0,248.8782,249.197,248.4532,248.772,4128.0
2024-01-18 12:00:00,257.36,258.11,257.24,257.28,4900.0,248.5788,249.3032,248.4629,248.5015,4900.0
2024-01-18 12:30:00,257.47,257.57,256.57,256.74,5190.0,248.6851,248.7816,247.8158,247.98,5190.0
2024-01-18 13:00:00,256.5,257.08,256.42,256.98,14259.0,247.7481,248.3084,247.6709,248.2118,14259.0
2024-01-18 13:30:00,256.99,257.74,256.98,257.61,2890.0,248.2214,248.9458,248.2118,248.8203,2890.0
2024-01-18 14:00:00,257.43,258.3,257.41,258.3,12157.0,248.6464,249.4867,248.6271,249.4867,12157.0
2024-01-18 14:30:00,258.5,258.93,258.12,258.6,5251.0,249.6799,250.0952,249.3129,249.7765,5251.0
2024-01-18 15:00:00,258.73,259.41,258.35,259.11,3490.0,249.9021,250.5589,249.535,250.2691,3490.0
2024-01-18 15:30:00,259.37,260.3,258.93,260.24,31639.0,250.5202,251.4185,250.0952,251.3605,31639.0
2024-01-19 09:30:00,261.15,261.15,257.45,258.25,14061.0,252.2395,252.2395,248.6657,249.4384,14061.0
2024-01-19 10:00:00,259.5,259.51,258.66,259.3,963.0,250.6458,250.6554,249.8345,250.4526,963.0
2024-01-19 10:30:00,259.5,259.85,258.69,258.9,2750.0,250.6458,250.9838,249.8634,250.0663,2750.0
2024-01-19 11:00:00,258.78,259.16,258.49,258.49,3325.0,249.9504,250.3174,249.6703,249.6703,3325.0
2024-01-19 11:30:00,258.86,258.86,257.75,257.8,3824.0,250.0276,250.0276,248.9555,249.0038,3824.0
2024-01-19 12:00:00,257.73,257.86,257.47,257.47,4242.0,248.9362,249.0617,248.6851,248.6851,4242.0
2024-01-19 12:30:00,257.68,257.88,257.34,257.71,5213.0,248.8879,249.0811,248.5595,248.9169,5213.0
2024-01-19 13:00:00,257.81,258.7,257.7,258.47,5715.0,249.0135,249.8731,248.9072,249.6509,5715.0
2024-01-19 13:30:00,258.48,258.5,257.87,257.94,6017.0,249.6606,249.6799,249.0714,249.139,6017.0
2024-01-19 14:00:00,257.94,258.33,257.77,257.77,8713.0,249.139,249.5157,248.9748,248.9748,8713.0
2024-01-19 14:30:00,257.79,257.79,257.09,257.27,3554.0,248.9941,248.9941,248.318,248.4919,3554.0
2024-01-19 15:00:00,257.4,257.4,256.09,256.31,10250.0,248.6174,248.6174,247.3521,247.5646,10250.0
2024-01-19 15:30:00,256.27,256.67,255.36,256.19,45690.0,247.526,247.9123,246.647,247.4487,45690.0
2024-01-22 09:30:00,257.11,257.4,256.15,257.09,5082.0,248.3373,248.6174,247.4101,248.318,5082.0
2024-01-22 10:00:00,257.04,258.0,256.93,258.0,4371.0,248.2697,249.197,248.1635,249.197,4371.0
2024-01-22 10:30:00,258.46,258.8,257.78,258.69,2683.0,249.6413,249.9697,248.9845,249.8634,2683.0
2024-01-22 11:00:00,258.35,258.89,257.88,258.79,3247.0,249.535,250.0566,249.0811,249.96,3247.0
2024-01-22 11:30:00,258.8,259.32,258.6,258.6,3372.0,249.9697,250.4719,249.7765,249.7765,3372.0
2024-01-22 12:00:00,258.89,259.02,258.6,258.67,2721.0,250.0566,250.1822,249.7765,249.8441,2721.0
2024-01-22 12:30:00,258.67,258.67,258.02,258.24,5361.0,249.8441,249.8441,249.2163,249.4288,5361.0
2024-01-22 13:00:00,258.18,258.18,257.3,257.3,1715.0,249.3708,249.3708,248.5209,248.5209,1715.0
2024-01-22 13:30:00,257.72,257.72,257.23,257.56,1750.0,248.9265,248.9265,248.4532,248.772,1750.0
2024-01-22 14:00:00,257.44,257.71,257.35,257.65,2502.0,248.6561,248.9169,248.5691,248.8589,2502.0
2024-01-22 14:30:00,257.65,257.66,257.18,257.18,2254.0,248.8589,248.8686,248.4049,248.4049,2254.0
2024-01-22 15:00:00,257.45,257.46,256.75,257.05,9378.0,248.6657,248.6754,247.9896,248.2794,9378.0
2024-01-22 15:30:00,257.13,257.36,255.93,256.76,45915.0,248.3567,248.5788,247.1976,247.9993,45915.0
2024-01-23 09:30:00,256.99,258.13,256.02,257.02,5049.0,248.2214,249.3225,247.2845,248.2504,5049.0
2024-01-23 10:00:00,256.78,257.54,256.19,257.54,1462.0,248.0186,248.7527,247.4487,248.7527,1462.0
2024-01-23 10:30:00,257.18,257.18,256.13,256.13,1895.0,248.4049,248.4049,247.3908,247.3908,1895.0
2024-01-23 11:00:00,256.14,256.14,254.95,255.65,3143.0,247.4004,247.4004,246.251,246.9272,3143.0
2024-01-23 11:30:00,255.67,255.67,254.84,255.48,3189.0,246.9465,246.9465,246.1448,246.763,3189.0
2024-01-23 12:00:00,255.61,255.75,255.12,255.13,3210.0,246.8885,247.0237,246.4152,246.4249,3210.0
2024-01-23 12:30:00,255.27,255.38,254.8,254.91,3751.0,246.5601,246.6664,246.1062,246.2124,3751.0
2024-01-23 13:00:00,254.87,254.87,254.54,254.7,2070.0,246.1738,246.1738,245.855,246.0096,2070.0
2024-01-23 13:30:00,254.69,255.14,254.57,254.67,4592.0,245.9999,246.4346,245.884,245.9806,4592.0
2024-01-23 14:00:00,254.89,254.89,254.54,254.54,1933.0,246.1931,246.1931,245.855,245.855,1933.0
2024-01-23 14:30:00,254.83,255.07,254.67,255.07,4920.0,246.1351,246.3669,245.9806,246.3669,4920.0
2024-01-23 15:00:00,255.25,256.0,255.12,255.93,4338.0,246.5408,247.2652,246.4152,247.1976,4338.0
2024-01-23 15:30:00,255.83,255.83,255.02,255.76,15902.0,247.101,247.101,246.3186,247.0334,15902.0
2024-01-24 09:30:00,256.0,257.76,254.74,256.63,6493.0,247.2652,248.9652,246.0482,247.8737,6493.0
2024-01-24 10:00:00,256.84,257.45,256.24,256.69,6064.0,248.0765,248.6657,247.497,247.9317,6064.0
2024-01-24 10:30:00,256.78,257.9,256.74,257.31,4600.0,248.0186,249.1004,247.98,248.5305,4600.0
2024-01-24 11:00:00,257.19,257.31,256.78,256.86,3633.0,248.4146,248.5305,248.0186,248.0959,3633.0
2024-01-24 11:30:00,257.31,257.31,256.71,256.85,2776.0,248.5305,248.5305,247.951,248.0862,2776.0
2024-01-24 12:00:00,256.83,256.84,256.03,256.18,3416.0,248.0669,248.0765,247.2942,247.4391,3416.0
2024-01-24 12:30:00,256.3,256.44,256.03,256.17,3721.0,247.555,247.6902,247.2942,247.4294,3721.0
2024-01-24 13:00:00,256.2,256.21,255.41,255.47,7073.0,247.4584,247.468,246.6953,246.7533,7073.0
2024-01-24 13:30:00,255.4,255.63,255.17,255.59,6819.0,246.6857,246.9078,246.4635,246.8692,6819.0
2024-01-24 14:00:00,255.47,255.47,254.71,254.86,7279.0,246.7533,246.7533,246.0192,246.1641,7279.0
2024-01-24 14:30:00,254.93,254.93,254.29,254.39,7278.0,246.2317,246.2317,245.6136,245.7101,7278.0
2024-01-24 15:00:00,254.5,254.58,253.83,254.35,6028.0,245.8164,245.8937,245.1693,245.6715,6028.0
2024-01-24 15:30:00,254.35,254.36,252.99,253.61,33318.0,245.6715,245.6812,244.3579,244.9568,33318.0
2024-01-25 09:30:00,254.16,254.34,253.04,253.42,4132.0,245.488,245.6618,244.4062,244.7732,4132.0
2024-01-25 10:00:00,253.1,253.1,252.53,252.79,3941.0,244.4642,244.4642,243.9136,244.1647,3941.0
2024-01-25 10:30:00,252.52,252.87,251.76,251.97,3589.0,243.9039,244.242,243.1699,243.3727,3589.0
2024-01-25 11:00:00,252.0,252.5,251.84,252.5,2613.0,243.4017,243.8846,243.2472,243.8846,2613.0
2024-01-25 11:30:00,252.52,253.83,252.52,253.76,4033.0,243.9039,245.1693,243.9039,245.1016,4033.0
2024-01-25 12:00:00,253.74,253.9,253.46,253.9,2814.0,245.0823,245.2369,244.8119,245.2369,2814.0
2024-01-25 12:30:00,253.82,254.0,253.45,253.74,8680.0,245.1596,245.3335,244.8022,245.0823,8680.0
2024-01-25 13:00:00,253.78,254.33,253.65,254.07,6460.0,245.121,245.6522,244.9954,245.4011,6460.0
2024-01-25 13:30:00,254.09,254.37,254.04,254.26,6553.0,245.4204,245.6908,245.3721,245.5846,6553.0
2024-01-25 14:00:00,254.26,254.28,253.96,254.15,8308.0,245.5846,245.6039,245.2948,245.4783,8308.0
2024-01-25 14:30:00,254.07,254.21,253.25,253.48,7496.0,245.4011,245.5363,244.609,244.8312,7496.0
2024-01-25 15:00:00,253.44,253.85,253.37,253.58,6555.0,244.7926,245.1886,244.7249,244.9278,6555.0
2024-01-25 15:30:00,253.72,254.64,253.53,254.42,30310.0,245.063,245.9516,244.8795,245.7391,30310.0
2024-01-26 09:30:00,255.19,256.71,254.09,254.17,5537.0,246.4828,247.951,245.4204,245.4977,5537.0
2024-01-26 10:00:00,254.43,255.96,254.42,255.73,3586.0,245.7488,247.2266,245.7391,247.0044,3586.0
2024-01-26 10:30:00,255.86,256.15,255.28,255.85,12338.0,247.13,247.4101,246.5698,247.1203,12338.0
2024-01-26 11:00:00,255.41,255.6,254.96,255.5,7378.0,246.6953,246.8789,246.2607,246.7823,7378.0
2024-01-26 11:30:00,255.47,255.61,255.31,255.46,10783.0,246.7533,246.8885,246.5988,246.7436,10783.0
2024-01-26 12:00:00,255.35,255.82,255.32,255.68,7886.0,246.6374,247.0914,246.6084,246.9561,7886.0
2024-01-26 12:30:00,255.83,255.95,255.5,255.6,2402.0,247.101,247.2169,246.7823,246.8789,2402.0
2024-01-26 13:00:00,255.57,255.6,255.25,255.46,3100.0,246.8499,246.8789,246.5408,246.7436,3100.0
2024-01-26 13:30:00,255.32,255.32,254.73,255.23,3734.0,246.6084,246.6084,246.0385,246.5215,3734.0
2024-01-26 14:00:00,255.28,255.54,255.27,255.37,7691.0,246.5698,246.8209,246.5601,246.6567,7691.0
2024-01-26 14:30:00,255.37,255.86,255.23,255.77,17435.0,246.6567,247.13,246.5215,247.0431,17435.0
2024-01-26 15:00:00,255.77,255.82,255.23,255.27,9270.0,247.0431,247.0914,246.5215,246.5601,9270.0
2024-01-26 15:30:00,255.41,256.41,255.18,255.69,80847.0,246.6953,247.6612,246.4732,246.9658,80847.0
2024-01-29 09:30:00,256.33,256.42,255.86,256.19,4857.0,247.584,247.6709,247.13,247.4487,4857.0
2024-01-29 10:00:00,256.19,256.27,255.72,255.72,6025.0,247.4487,247.526,246.9948,246.9948,6025.0
2024-01-29 10:30:00,255.8,256.74,255.78,256.59,9911.0,247.072,247.98,247.0527,247.8351,9911.0
2024-01-29 11:00:00,256.6,257.05,256.49,256.79,5069.0,247.8447,248.2794,247.7385,248.0283,5069.0
2024-01-29 11:30:00,256.92,257.3,256.87,256.91,19617.0,248.1538,248.5209,248.1055,248.1442,19617.0
2024-01-29 12:00:00,256.84,257.04,256.6,256.93,6375.0,248.0765,248.2697,247.8447,248.1635,6375.0
2024-01-29 12:30:00,256.75,256.87,256.15,256.28,8119.0,247.9896,248.1055,247.4101,247.5357,8119.0
2024-01-29 13:00:00,256.22,256.33,256.07,256.18,4530.0,247.4777,247.584,247.3328,247.4391,4530.0
2024-01-29 13:30:00,256.19,256.53,256.1,256.19,9532.0,247.4487,247.7771,247.3618,247.4487,9532.0
2024-01-29 14:00:00,256.11,256.27,255.84,256.27,11553.0,247.3715,247.526,247.1107,247.526,11553.0
2024-01-29 14:30:00,256.3,256.63,256.29,256.63,13536.0,247.555,247.8737,247.5453,247.8737,13536.0
2024-01-29 15:00:00,256.63,257.81,256.63,257.76,11428.0,247.8737,249.0135,247.8737,248.9652,11428.0
2024-01-29 15:30:00,257.77,258.59,257.41,258.59,32490.0,248.9748,249.7668,248.6271,249.7668,32490.0
2024-01-30 09:30:00,258.59,259.14,257.8,258.89,4176.0,249.7668,250.2981,249.0038,250.0566,4176.0
2024-01-30 10:00:00,258.7,259.28,258.39,258.65,9068.0,249.8731,250.4333,249.5737,249.8248,9068.0
2024-01-30 10:30:00,258.54,258.54,257.46,257.97,3008.0,249.7185,249.7185,248.6754,249.168,3008.0
2024-01-30 11:00:00,257.82,258.66,257.82,258.66,3741.0,249.0231,249.8345,249.0231,249.8345,3741.0
2024-01-30 11:30:00,258.65,258.74,258.34,258.54,10864.0,249.8248,249.9117,249.5254,249.7185,10864.0
2024-01-30 12:00:00,258.45,259.04,258.44,258.62,9211.0,249.6316,250.2015,249.622,249.7958,9211.0
2024-01-30 12:30:00,258.67,258.68,257.84,258.19,3190.0,249.8441,249.8538,249.0424,249.3805,3190.0
2024-01-30 13:00:00,258.21,258.89,258.21,258.7,7921.0,249.3998,250.0566,249.3998,249.8731,7921.0
2024-01-30 13:30:00,258.7,259.04,258.53,258.84,5124.0,249.8731,250.2015,249.7089,250.0083,5124.0
2024-01-30 14:00:00,259.05,259.94,258.94,259.67,7011.0,250.2111,251.0708,250.1049,250.81,7011.0
2024-01-30 14:30:00,259.81,260.62,259.81,260.49,8568.0,250.9452,251.7276,250.9452,251.602,8568.0
2024-01-30 15:00:00,260.51,260.52,259.79,260.0,11733.0,251.6213,251.631,250.9259,251.1287,11733.0
2024-01-30 15:30:00,260.0,260.53,259.79,260.24,37880.0,251.1287,251.6406,250.9259,251.3605,37880.0
2024-01-31 09:30:00,261.21,261.21,258.46,258.99,6404.0,252.2974,252.2974,249.6413,250.1532,6404.0
2024-01-31 10:00:00,259.09,260.71,259.09,260.21,8333.0,250.2498,251.8145,250.2498,251.3316,8333.0
2024-01-31 10:30:00,260.51,260.63,259.94,260.63,3374.0,251.6213,251.7372,251.0708,251.7372,3374.0
2024-01-31 11:00:00,260.54,261.22,260.26,261.03,14021.0,251.6503,252.3071,251.3799,252.1236,14021.0
2024-01-31 11:30:00,261.1,263.0,261.1,262.25,20781.0,252.1912,254.0264,252.1912,253.302,20781.0
2024-01-31 12:00:00,262.12,262.4,261.76,262.2,8892.0,253.1764,253.4468,252.8287,253.2537,8892.0
2024-01-31 12:30:00,262.21,262.25,261.76,262.19,3761.0,253.2633,253.302,252.8287,253.244,3761.0
2024-01-31 13:00:00,262.1,262.19,260.86,261.31,7443.0,253.1571,253.244,251.9594,252.394,7443.0
2024-01-31 13:30:00,261.32,261.32,260.31,260.32,3073.0,252.4037,252.4037,251.4282,251.4378,3073.0
2024-01-31 14:00:00,259.86,260.02,259.48,259.81,3279.0,250.9935,251.148,250.6265,250.9452,3279.0
2024-01-31 14:30:00,259.75,260.36,259.26,259.31,7225.0,250.8873,251.4764,250.414,250.4623,7225.0
2024-01-31 15:00:00,259.29,259.3,257.97,258.64,12362.0,250.443,250.4526,249.168,249.8151,12362.0
2024-01-31 15:30:00,258.79,260.34,258.74,258.92,46708.0,249.96,251.4571,249.9117,250.0856,46708.0
2024-02-01 09:30:00,264.0,268.51,256.26,260.06,63362.0,254.9922,259.3484,247.5163,251.1867,63362.0
2024-02-01 10:00:00,259.95,260.26,254.19,257.91,30650.0,251.0804,251.3799,245.517,249.11,30650.0
2024-02-01 10:30:00,258.01,260.91,258.01,260.46,14319.0,249.2066,252.0077,249.2066,251.573,14319.0
2024-02-01 11:00:00,260.24,263.69,259.94,263.16,18125.0,251.3605,254.6928,251.0708,254.1809,18125.0
2024-02-01 11:30:00,263.69,264.69,263.26,263.8,11266.0,254.6928,255.6587,254.2775,254.7991,11266.0
2024-02-01 12:00:00,263.93,265.88,263.84,265.76,8124.0,254.9246,256.8081,254.8377,256.6922,8124.0
2024-02-01 12:30:00,265.78,266.68,263.56,263.56,12445.0,256.7115,257.5808,254.5673,254.5673,12445.0
2024-02-01 13:00:00,263.78,263.78,259.23,261.15,25465.0,254.7798,254.7798,250.385,252.2395,25465.0
2024-02-01 13:30:00,260.55,261.71,260.55,261.37,13177.0,251.66,252.7804,251.66,252.452,13177.0
2024-02-01 14:00:00,261.3,262.81,261.02,262.68,16207.0,252.3844,253.8429,252.1139,253.7173,16207.0
2024-02-01 14:30:00,262.76,264.87,262.76,264.65,13819.0,253.7946,255.8326,253.7946,255.6201,13819.0
2024-02-01 15:00:00,265.0,266.62,264.94,266.62,10411.0,255.9581,257.5229,255.9002,257.5229,10411.0
2024-02-01 15:30:00,266.58,268.0,266.32,268.0,51538.0,257.4842,258.8558,257.2331,258.8558,51538.0
2024-02-02 09:30:00,266.08,267.62,264.35,265.99,6698.0,257.0013,258.4887,255.3303,256.9143,6698.0
2024-02-02 10:00:00,265.73,266.15,264.11,264.44,5069.0,256.6632,257.0689,255.0985,255.4172,5069.0
2024-02-02 10:30:00,264.78,264.97,263.36,264.59,9073.0,255.7456,255.9292,254.3741,255.5621,9073.0
2024-02-02 11:00:00,264.79,265.49,264.27,265.32,7132.0,255.7553,256.4314,255.253,256.2672,7132.0
2024-02-02 11:30:00,265.63,266.98,265.63,266.23,7008.0,256.5666,257.8706,256.5666,257.1462,7008.0
2024-02-02 12:00:00,266.37,266.43,265.81,266.03,4056.0,257.2814,257.3393,256.7405,256.953,4056.0
2024-02-02 12:30:00,266.0,266.0,264.78,265.82,5205.0,256.924,256.924,255.7456,256.7501,5205.0
2024-02-02 13:00:00,265.97,267.13,265.96,266.86,3741.0,256.895,258.0155,256.8854,257.7547,3741.0
2024-02-02 13:30:00,266.81,267.41,266.81,267.21,5128.0,257.7064,258.2859,257.7064,258.0927,5128.0
2024-02-02 14:00:00,267.38,267.89,267.27,267.62,5166.0,258.2569,258.7495,258.1507,258.4887,5166.0
2024-02-02 14:30:00,267.81,268.48,267.75,268.42,5460.0,258.6722,259.3194,258.6143,259.2614,5460.0
2024-02-02 15:00:00,268.42,269.27,268.2,269.15,4951.0,259.2614,260.0824,259.0489,259.9665,4951.0
2024-02-02 15:30:00,269.13,269.33,268.46,268.46,30934.0,259.9472,260.1404,259.3001,259.3001,30934.0
2024-02-05 09:30:00,266.52,266.57,263.73,264.41,9298.0,257.4263,257.4746,254.7315,255.3883,9298.0
2024-02-05 10:00:00,264.1,264.8,263.01,263.4,5746.0,255.0888,255.765,254.036,254.4127,5746.0
2024-02-05 10:30:00,263.28,263.88,263.21,263.69,5322.0,254.2968,254.8763,254.2292,254.6928,5322.0
2024-02-05 11:00:00,264.14,264.56,263.57,263.63,3895.0,255.1275,255.5331,254.5769,254.6349,3895.0
2024-02-05 11:30:00,263.63,263.73,263.25,263.25,5103.0,254.6349,254.7315,254.2678,254.2678,5103.0
2024-02-05 12:00:00,263.28,263.84,263.2,263.74,2851.0,254.2968,254.8377,254.2195,254.7411,2851.0
2024-02-05 12:30:00,264.0,264.6,263.92,264.49,7073.0,254.9922,255.5718,254.915,255.4655,7073.0
2024-02-05 13:00:00,264.61,265.29,264.6,264.85,4741.0,255.5814,256.2382,255.5718,255.8132,4741.0
2024-02-05 13:30:00,264.7,265.28,264.7,265.16,2588.0,255.6684,256.2286,255.6684,256.1127,2588.0
2024-02-05 14:00:00,265.13,265.95,265.11,265.94,1716.0,256.0837,256.8757,256.0644,256.8661,1716.0
2024-02-05 14:30:00,265.94,266.29,265.71,266.12,4212.0,256.8661,257.2041,256.6439,257.0399,4212.0
2024-02-05 15:00:00,266.29,267.39,266.13,267.32,3640.0,257.2041,258.2666,257.0496,258.199,3640.0
2024-02-05 15:30:00,267.32,267.78,265.89,265.89,17740.0,258.199,258.6433,256.8178,256.8178,17740.0
2024-02-06 09:30:00,265.78,266.58,265.02,266.01,4539.0,256.7115,257.4842,255.9774,256.9337,4539.0
2024-02-06 10:00:00,265.49,266.57,265.38,265.67,4968.0,256.4314,257.4746,256.3252,256.6053,4968.0
2024-02-06 10:30:00,266.1,266.63,265.75,266.49,2068.0,257.0206,257.5325,256.6825,257.3973,2068.0
2024-02-06 11:00:00,266.09,266.52,265.84,266.4,2311.0,257.0109,257.4263,256.7695,257.3104,2311.0
2024-02-06 11:30:00,266.13,266.52,265.99,266.47,1715.0,257.0496,257.4263,256.9143,257.378,1715.0
2024-02-06 12:00:00,266.92,267.38,266.54,267.38,2327.0,257.8126,258.2569,257.4456,258.2569,2327.0
2024-02-06 12:30:00,267.2,267.53,267.06,267.06,2662.0,258.0831,258.4018,257.9478,257.9478,2662.0
2024-02-06 13:00:00,267.18,267.35,266.8,267.35,2764.0,258.0637,258.2279,257.6967,258.2279,2764.0
2024-02-06 13:30:00,267.38,267.44,267.18,267.23,2818.0,258.2569,258.3149,258.0637,258.112,2818.0
2024-02-06 14:00:00,267.22,267.22,266.0,266.13,5124.0,258.1024,258.1024,256.924,257.0496,5124.0
2024-02-06 14:30:00,266.06,266.49,265.71,266.49,3346.0,256.982,257.3973,256.6439,257.3973,3346.0
2024-02-06 15:00:00,266.36,266.88,266.36,266.69,3781.0,257.2717,257.774,257.2717,257.5905,3781.0
2024-02-06 15:30:00,266.56,266.89,266.22,266.23,37095.0,257.4649,257.7836,257.1365,257.1462,37095.0
2024-02-07 09:30:00,266.62,267.94,266.29,267.19,5705.0,257.5229,258.7978,257.2041,258.0734,5705.0
2024-02-07 10:00:00,267.9,267.94,266.78,267.12,7769.0,258.7592,258.7978,257.6774,258.0058,7769.0
2024-02-07 10:30:00,267.44,268.83,267.08,268.51,7090.0,258.3149,259.6574,257.9672,259.3484,7090.0
2024-02-07 11:00:00,268.88,268.9,268.21,268.32,6691.0,259.7057,259.7251,259.0586,259.1648,6691.0
2024-02-07 11:30:00,268.38,269.2,268.38,268.96,3705.0,259.2228,260.0148,259.2228,259.783,3705.0
2024-02-07 12:00:00,268.78,270.38,268.63,270.3,10890.0,259.6092,261.1546,259.4643,261.0773,10890.0
2024-02-07 12:30:00,270.27,272.14,270.22,271.88,7131.0,261.0483,262.8545,261.0,262.6034,7131.0
2024-02-07 13:00:00,272.01,272.61,271.08,271.58,7239.0,262.7289,263.3085,261.8307,262.3136,7239.0
2024-02-07 13:30:00,271.67,271.67,270.63,271.48,7734.0,262.4005,262.4005,261.396,262.217,7734.0
2024-02-07 14:00:00,271.77,273.41,271.54,273.24,8331.0,262.4971,264.0812,262.275,263.917,8331.0
2024-02-07 14:30:00,273.24,275.16,273.07,275.05,20427.0,263.917,265.7715,263.7528,265.6652,20427.0
2024-02-07 15:00:00,275.06,275.85,274.58,275.59,16399.0,265.6749,266.4379,265.2113,266.1868,16399.0
2024-02-07 15:30:00,275.57,275.64,274.23,274.74,51061.0,266.1675,266.2351,264.8732,265.3658,51061.0
2024-02-08 09:30:00,274.56,275.21,274.17,274.58,5534.0,265.1919,265.8198,264.8152,265.2113,5534.0
2024-02-08 10:00:00,274.61,275.39,274.47,275.39,11837.0,265.2402,265.9936,265.105,265.9936,11837.0
2024-02-08 10:30:00,275.18,275.24,273.53,273.54,5857.0,265.7908,265.8487,264.1971,264.2067,5857.0
2024-02-08 11:00:00,273.23,273.42,272.3,273.42,3595.0,263.9073,264.0908,263.009,264.0908,3595.0
2024-02-08 11:30:00,273.43,273.7,272.41,272.5,6242.0,264.1005,264.3613,263.1153,263.2022,6242.0
2024-02-08 12:00:00,272.23,272.37,271.52,271.56,6067.0,262.9414,263.0767,262.2557,262.2943,6067.0
2024-02-08 12:30:00,271.55,271.94,271.31,271.51,3132.0,262.2846,262.6613,262.0528,262.246,3132.0
2024-02-08 13:00:00,271.28,271.31,270.59,270.6,2401.0,262.0239,262.0528,261.3574,261.3671,2401.0
2024-02-08 13:30:00,270.37,271.08,270.16,270.9,3657.0,261.1449,261.8307,260.9421,261.6568,3657.0
2024-02-08 14:00:00,271.05,271.76,271.05,271.46,2622.0,261.8017,262.4875,261.8017,262.1977,2622.0
2024-02-08 14:30:00,271.5,271.51,270.94,271.47,4752.0,262.2363,262.246,261.6955,262.2074,4752.0
2024-02-08 15:00:00,271.34,271.95,270.94,271.84,4498.0,262.0818,262.671,261.6955,262.5647,4498.0
2024-02-08 15:30:00,272.0,272.52,271.41,272.12,16917.0,262.7193,263.2215,262.1494,262.8352,16917.0
2024-02-09 09:30:00,272.72,272.82,271.01,271.23,5705.0,263.4147,263.5113,261.7631,261.9756,5705.0
2024-02-09 10:00:00,271.11,272.19,271.11,271.92,3684.0,261.8597,262.9028,261.8597,262.642,3684.0
2024-02-09 10:30:00,271.75,272.12,271.74,271.85,4156.0,262.4778,262.8352,262.4682,262.5744,4156.0
2024-02-09 11:00:00,271.85,271.9,271.45,271.56,3782.0,262.5744,262.6227,262.1881,262.2943,3782.0
2024-02-09 11:30:00,271.68,271.69,271.27,271.27,3004.0,262.4102,262.4199,262.0142,262.0142,3004.0
2024-02-09 12:00:00,271.29,271.5,271.27,271.29,2830.0,262.0335,262.2363,262.0142,262.0335,2830.0
2024-02-09 12:30:00,271.48,271.71,271.27,271.67,1699.0,262.217,262.4392,262.0142,262.4005,1699.0
2024-02-09 13:00:00,271.68,272.73,271.68,272.71,2017.0,262.4102,263.4244,262.4102,263.4051,2017.0
2024-02-09 13:30:00,272.56,272.56,272.0,272.4,4654.0,263.2602,263.2602,262.7193,263.1056,4654.0
2024-02-09 14:00:00,272.6,273.1,272.52,273.1,2324.0,263.2988,263.7818,263.2215,263.7818,2324.0
2024-02-09 14:30:00,273.28,273.37,273.1,273.13,2277.0,263.9556,264.0425,263.7818,263.8107,2277.0
2024-02-09 15:00:00,273.12,273.72,273.06,273.72,5080.0,263.8011,264.3806,263.7431,264.3806,5080.0
2024-02-09 15:30:00,273.57,274.32,273.23,273.88,15462.0,264.2357,264.9601,263.9073,264.5351,15462.0
2024-02-12 09:30:00,273.98,274.94,273.98,274.49,3295.0,264.6317,265.559,264.6317,265.1243,3295.0
2024-02-12 10:00:00,274.02,275.23,274.02,275.23,7172.0,264.6704,265.8391,264.6704,265.8391,7172.0
2024-02-12 10:30:00,275.53,275.53,274.73,275.12,1334.0,266.1288,266.1288,265.3561,265.7328,1334.0
2024-02-12 11:00:00,275.12,275.79,275.12,275.79,3664.0,265.7328,266.38,265.7328,266.38,3664.0
2024-02-12 11:30:00,275.87,276.31,275.87,276.2,2557.0,266.4572,266.8822,266.4572,266.776,2557.0
2024-02-12 12:00:00,276.15,276.6,276.15,276.6,1703.0,266.7277,267.1623,266.7277,267.1623,1703.0
2024-02-12 12:30:00,276.43,276.48,276.28,276.41,2013.0,266.9981,267.0464,266.8533,266.9788,2013.0
2024-02-12 13:00:00,276.27,276.6,276.12,276.49,6274.0,266.8436,267.1623,266.6987,267.0561,6274.0
2024-02-12 13:30:00,276.62,276.74,276.37,276.51,5438.0,267.1817,267.2976,266.9402,267.0754,5438.0
2024-02-12 14:00:00,276.39,276.66,275.82,275.91,1909.0,266.9595,267.2203,266.4089,266.4959,1909.0
2024-02-12 14:30:00,276.05,276.14,275.96,276.1,2612.0,266.6311,266.718,266.5442,266.6794,2612.0
2024-02-12 15:00:00,276.19,276.54,275.53,275.6,10380.0,266.7663,267.1044,266.1288,266.1965,10380.0
2024-02-12 15:30:00,275.6,275.83,275.49,275.77,16078.0,266.1965,266.4186,266.0902,266.3607,16078.0
2024-02-13 09:30:00,274.42,275.33,273.81,273.98,9228.0,265.0567,265.9357,264.4675,264.6317,9228.0
2024-02-13 10:00:00,273.97,274.3,273.39,273.85,9643.0,264.6221,264.9408,264.0619,264.5062,9643.0
2024-02-13 10:30:00,273.9,274.09,273.4,273.75,8910.0,264.5545,264.738,264.0715,264.4096,8910.0
2024-02-13 11:00:00,273.75,274.58,273.67,274.58,5462.0,264.4096,265.2113,264.3323,265.2113,5462.0
2024-02-13 11:30:00,274.71,276.15,274.71,276.15,2437.0,265.3368,266.7277,265.3368,266.7277,2437.0
2024-02-13 12:00:00,276.06,276.77,276.05,276.77,1759.0,266.6408,267.3265,266.6311,267.3265,1759.0
2024-02-13 12:30:00,276.66,277.11,276.66,276.66,2344.0,267.2203,267.6549,267.2203,267.2203,2344.0
2024-02-13 13:00:00,276.56,276.56,275.35,276.01,3527.0,267.1237,267.1237,265.955,266.5925,3527.0
2024-02-13 13:30:00,275.85,275.94,275.27,275.39,4613.0,266.4379,266.5249,265.8777,265.9936,4613.0
2024-02-13 14:00:00,275.62,275.62,274.75,275.1,2123.0,266.2158,266.2158,265.3755,265.7135,2123.0
2024-02-13 14:30:00,274.97,275.17,274.25,274.35,4232.0,265.5879,265.7811,264.8925,264.9891,4232.0
2024-02-13 15:00:00,274.25,274.35,273.41,273.91,24111.0,264.8925,264.9891,264.0812,264.5641,24111.0
2024-02-13 15:30:00,273.94,275.11,273.91,275.11,19805.0,264.5931,265.7232,264.5641,265.7232,19805.0
2024-02-14 09:30:00,276.93,278.9,276.49,278.44,9452.0,267.4811,269.3839,267.0561,268.9396,9452.0
2024-02-14 10:00:00,277.72,278.72,277.64,278.47,3487.0,268.2441,269.21,268.1668,268.9685,3487.0
2024-02-14 10:30:00,277.82,277.82,277.24,277.37,900.0,268.3407,268.3407,267.7805,267.9061,900.0
2024-02-14 11:00:00,277.33,277.74,277.14,277.4,2272.0,267.8674,268.2634,267.6839,267.935,2272.0
2024-02-14 11:30:00,277.59,277.67,277.29,277.35,1923.0,268.1186,268.1958,267.8288,267.8867,1923.0
2024-02-14 12:00:00,277.34,277.96,277.29,277.96,2813.0,267.8771,268.4759,267.8288,268.4759,2813.0
2024-02-14 12:30:00,278.18,278.45,277.9,278.45,4022.0,268.6884,268.9492,268.418,268.9492,4022.0
2024-02-14 13:00:00,278.54,278.86,278.08,278.08,4411.0,269.0361,269.3452,268.5918,268.5918,4411.0
2024-02-14 13:30:00,278.58,279.3,278.3,279.28,6431.0,269.0748,269.7702,268.8043,269.7509,6431.0
2024-02-14 14:00:00,278.91,279.32,278.41,279.32,2112.0,269.3935,269.7895,268.9106,269.7895,2112.0
2024-02-14 14:30:00,279.58,280.71,279.5,279.91,19364.0,270.0407,271.1321,269.9634,270.3594,19364.0
2024-02-14 15:00:00,279.99,280.53,279.83,280.53,3577.0,270.4367,270.9582,270.2821,270.9582,3577.0
2024-02-14 15:30:00,280.4,280.64,279.73,280.25,23713.0,270.8327,271.0645,270.1855,270.6878,23713.0
2024-02-15 09:30:00,281.36,282.68,281.35,281.49,4044.0,271.7599,273.0349,271.7503,271.8855,4044.0
2024-02-15 10:00:00,281.49,282.17,281.45,282.1,1849.0,271.8855,272.5423,271.8468,272.4747,1849.0
2024-02-15 10:30:00,281.96,282.32,281.62,282.32,2099.0,272.3394,272.6872,272.011,272.6872,2099.0
2024-02-15 11:00:00,282.22,282.6,282.07,282.2,1638.0,272.5906,272.9576,272.4457,272.5713,1638.0
2024-02-15 11:30:00,282.21,283.12,282.2,282.35,41575.0,272.5809,273.4599,272.5713,272.7161,41575.0
2024-02-15 12:00:00,282.26,282.26,281.69,281.88,2088.0,272.6292,272.6292,272.0787,272.2622,2088.0
2024-02-15 12:30:00,281.88,282.1,281.62,282.04,20336.0,272.2622,272.4747,272.011,272.4167,20336.0
2024-02-15 13:00:00,282.09,283.06,281.98,282.91,1920.0,272.465,273.4019,272.3588,273.257,1920.0
2024-02-15 13:30:00,282.9,283.5,282.76,282.83,2848.0,273.2474,273.8269,273.1122,273.1798,2848.0
2024-02-15 14:00:00,282.9,282.98,282.62,282.78,5476.0,273.2474,273.3246,272.9769,273.1315,5476.0
2024-02-15 14:30:00,282.73,283.15,282.73,283.02,5640.0,273.0832,273.4888,273.0832,273.3633,5640.0
2024-02-15 15:00:00,283.1,284.05,282.96,284.01,3038.0,273.4406,274.3581,273.3053,274.3195,3038.0
2024-02-15 15:30:00,283.84,285.12,283.27,284.99,28653.0,274.1553,275.3916,273.6048,275.2661,28653.0
2024-02-16 09:30:00,284.64,286.19,283.34,285.61,7974.0,274.928,276.4251,273.6724,275.8649,7974.0
2024-02-16 10:00:00,285.66,286.76,285.65,286.67,6221.0,275.9132,276.9757,275.9035,276.8887,6221.0
2024-02-16 10:30:00,286.76,286.77,285.78,286.39,3337.0,276.9757,276.9853,276.0291,276.6183,3337.0
2024-02-16 11:00:00,286.49,286.9,285.77,286.9,3459.0,276.7149,277.1109,276.0194,277.1109,3459.0
2024-02-16 11:30:00,286.66,287.28,286.59,286.59,2232.0,276.8791,277.4779,276.8115,276.8115,2232.0
2024-02-16 12:00:00,286.75,287.33,286.63,287.28,2839.0,276.966,277.5262,276.8501,277.4779,2839.0
2024-02-16 12:30:00,287.33,287.33,286.9,286.9,1727.0,277.5262,277.5262,277.1109,277.1109,1727.0
2024-02-16 13:00:00,286.9,286.95,286.62,286.79,4241.0,277.1109,277.1592,276.8404,277.0046,4241.0
2024-02-16 13:30:00,286.99,287.08,286.92,286.92,1104.0,277.1978,277.2848,277.1302,277.1302,1104.0
2024-02-16 14:00:00,286.85,286.94,286.12,286.28,5140.0,277.0626,277.1495,276.3575,276.512,5140.0
2024-02-16 14:30:00,286.2,286.21,285.28,285.35,2806.0,276.4348,276.4444,275.5462,275.6138,2806.0
2024-02-16 15:00:00,285.42,285.73,285.19,285.65,18173.0,275.6814,275.9808,275.4592,275.9035,18173.0
2024-02-16 15:30:00,285.66,285.66,284.67,284.98,19049.0,275.9132,275.9132,274.957,275.2564,19049.0
2024-02-20 09:30:00,285.51,287.73,285.51,286.41,7376.0,275.7683,277.9126,275.7683,276.6376,7376.0
2024-02-20 10:00:00,286.4,287.81,286.29,287.72,6576.0,276.628,277.9898,276.5217,277.9029,6576.0
2024-02-20 10:30:00,287.98,288.0,286.94,287.25,4368.0,278.154,278.1734,277.1495,277.449,4368.0
2024-02-20 11:00:00,287.08,287.18,286.86,286.9,6664.0,277.2848,277.3813,277.0723,277.1109,6664.0
2024-02-20 11:30:00,286.72,286.72,285.7,285.7,5169.0,276.937,276.937,275.9518,275.9518,5169.0
2024-02-20 12:00:00,285.63,285.83,285.07,285.14,5734.0,275.8842,276.0774,275.3433,275.4109,5734.0
2024-02-20 12:30:00,284.82,285.15,284.64,285.15,12122.0,275.1019,275.4206,274.928,275.4206,12122.0
2024-02-20 13:00:00,285.4,285.55,284.56,284.78,10051.0,275.6621,275.807,274.8507,275.0632,10051.0
2024-02-20 13:30:00,284.66,285.23,284.66,285.1,8853.0,274.9473,275.4979,274.9473,275.3723,8853.0
2024-02-20 14:00:00,285.07,285.57,285.07,285.44,1394.0,275.3433,275.8263,275.3433,275.7007,1394.0
2024-02-20 14:30:00,285.36,285.43,285.09,285.37,2072.0,275.6234,275.6911,275.3627,275.6331,2072.0
2024-02-20 15:00:00,285.67,285.75,285.14,285.38,2202.0,275.9229,276.0001,275.4109,275.6428,2202.0
2024-02-20 15:30:00,285.42,285.42,284.66,284.97,15195.0,275.6814,275.6814,274.9473,275.2467,15195.0
2024-02-21 09:30:00,285.88,287.52,285.18,287.15,14481.0,276.1257,277.7097,275.4496,277.3524,14481.0
2024-02-21 10:00:00,287.15,288.23,286.9,288.08,6294.0,277.3524,278.3955,277.1109,278.2506,6294.0
2024-02-21 10:30:00,288.04,288.49,287.49,287.91,8236.0,278.212,278.6466,277.6808,278.0864,8236.0
2024-02-21 11:00:00,287.93,288.56,287.89,288.56,5116.0,278.1057,278.7143,278.0671,278.7143,5116.0
2024-02-21 11:30:00,288.33,288.68,288.21,288.52,2763.0,278.4921,278.8302,278.3762,278.6756,2763.0
2024-02-21 12:00:00,288.64,288.64,288.41,288.54,1852.0,278.7915,278.7915,278.5694,278.6949,1852.0
2024-02-21 12:30:00,288.02,288.27,287.79,287.82,2210.0,278.1927,278.4341,277.9705,277.9995,2210.0
2024-02-21 13:00:00,287.87,287.87,287.46,287.54,2229.0,278.0478,278.0478,277.6518,277.7291,2229.0
2024-02-21 13:30:00,287.39,288.1,287.38,287.62,4353.0,277.5842,278.2699,277.5745,277.8063,4353.0
2024-02-21 14:00:00,287.61,287.69,286.43,286.51,13830.0,277.7967,277.8739,276.6569,276.7342,13830.0
2024-02-21 14:30:00,286.76,287.31,286.67,287.31,2411.0,276.9757,277.5069,276.8887,277.5069,2411.0
2024-02-21 15:00:00,287.41,287.41,286.35,286.68,2921.0,277.6035,277.6035,276.5797,276.8984,2921.0
2024-02-21 15:30:00,286.46,288.39,286.46,288.3,18171.0,276.6859,278.5501,276.6859,278.4631,18171.0
2024-02-22 09:30:00,287.45,287.74,286.03,286.88,10923.0,278.8985,279.1798,277.5207,278.3454,10923.0
2024-02-22 10:00:00,286.9,287.07,285.46,285.46,2695.0,278.3648,278.5298,276.9677,276.9677,2695.0
2024-02-22 10:30:00,285.82,285.82,284.57,284.57,6013.0,277.317,277.317,276.1041,276.1041,6013.0
2024-02-22 11:00:00,285.05,285.07,284.49,284.93,2030.0,276.5699,276.5893,276.0265,276.4534,2030.0
2024-02-22 11:30:00,284.92,285.26,284.8,285.13,3133.0,276.4437,276.7736,276.3273,276.6475,3133.0
2024-02-22 12:00:00,285.67,285.81,285.53,285.56,2866.0,277.1714,277.3073,277.0356,277.0647,2866.0
2024-02-22 12:30:00,285.55,286.07,285.55,286.07,3328.0,277.055,277.5595,277.055,277.5595,3328.0
2024-02-22 13:00:00,285.93,286.63,285.68,286.4,4340.0,277.4237,278.1029,277.1811,277.8797,4340.0
2024-02-22 13:30:00,286.53,286.7,285.98,285.98,3562.0,278.0058,278.1708,277.4722,277.4722,3562.0
2024-02-22 14:00:00,286.12,287.09,286.12,286.99,4741.0,277.608,278.5492,277.608,278.4522,4741.0
2024-02-22 14:30:00,286.88,286.9,285.85,285.86,4649.0,278.3454,278.3648,277.3461,277.3558,4649.0
2024-02-22 15:00:00,285.95,286.63,285.8,286.61,3155.0,277.4431,278.1029,277.2976,278.0835,3155.0
2024-02-22 15:30:00,287.06,287.64,286.9,287.14,12613.0,278.5201,279.0828,278.3648,278.5977,12613.0
2024-02-23 09:30:00,287.88,289.17,287.44,288.6,3501.0,279.3157,280.5673,278.8888,280.0143,3501.0
2024-02-23 10:00:00,288.61,289.06,288.11,288.88,2507.0,280.024,280.4606,279.5388,280.2859,2507.0
2024-02-23 10:30:00,288.71,288.79,288.38,288.48,1000.0,280.121,280.1986,279.8008,279.8978,1000.0
2024-02-23 11:00:00,288.82,288.87,288.47,288.54,3428.0,280.2277,280.2762,279.8881,279.956,3428.0
2024-02-23 11:30:00,288.71,288.85,288.32,288.36,1501.0,280.121,280.2568,279.7426,279.7814,1501.0
2024-02-23 12:00:00,288.35,288.58,288.24,288.57,1102.0,279.7717,279.9949,279.665,279.9852,1102.0
2024-02-23 12:30:00,288.43,288.83,288.43,288.63,1392.0,279.8493,280.2374,279.8493,280.0434,1392.0
2024-02-23 13:00:00,288.53,288.89,288.51,288.89,1600.0,279.9463,280.2956,279.9269,280.2956,1600.0
2024-02-23 13:30:00,289.15,289.5,288.24,288.24,5139.0,280.5479,280.8875,279.665,279.665,5139.0
2024-02-23 14:00:00,288.24,288.36,287.47,287.72,5935.0,279.665,279.7814,278.9179,279.1604,5935.0
2024-02-23 14:30:00,287.71,287.86,287.5,287.76,2087.0,279.1507,279.2963,278.947,279.1992,2087.0
2024-02-23 15:00:00,287.87,288.23,287.66,287.84,2211.0,279.306,279.6553,279.1022,279.2769,2211.0
2024-02-23 15:30:00,287.69,288.22,287.33,288.16,28809.0,279.1313,279.6456,278.782,279.5873,28809.0
2024-02-26 09:30:00,288.74,288.74,288.14,288.44,7658.0,280.1501,280.1501,279.5679,279.859,7658.0
2024-02-26 10:00:00,288.54,288.55,287.9,287.9,2534.0,279.956,279.9657,279.3351,279.3351,2534.0
2024-02-26 10:30:00,287.91,287.91,286.95,287.39,1975.0,279.3448,279.3448,278.4133,278.8403,1975.0
2024-02-26 11:00:00,287.02,287.82,287.02,287.82,1877.0,278.4813,279.2575,278.4813,279.2575,1877.0
2024-02-26 11:30:00,287.48,287.72,287.46,287.72,1008.0,278.9276,279.1604,278.9082,279.1604,1008.0
2024-02-26 12:00:00,287.5,288.18,287.34,288.03,3893.0,278.947,279.6068,278.7917,279.4612,3893.0
2024-02-26 12:30:00,288.02,289.07,287.99,288.4,3564.0,279.4515,280.4703,279.4224,279.8202,3564.0
2024-02-26 13:00:00,288.42,288.67,288.16,288.16,1883.0,279.8396,280.0822,279.5873,279.5873,1883.0
2024-02-26 13:30:00,288.18,288.18,287.8,288.01,2511.0,279.6068,279.6068,279.2381,279.4418,2511.0
2024-02-26 14:00:00,287.9,288.01,287.53,288.0,3451.0,279.3351,279.4418,278.9761,279.4321,3451.0
2024-02-26 14:30:00,288.13,288.54,288.01,288.54,1349.0,279.5582,279.956,279.4418,279.956,1349.0
2024-02-26 15:00:00,288.56,289.88,288.56,289.47,3052.0,279.9754,281.2562,279.9754,280.8584,3052.0
2024-02-26 15:30:00,289.44,289.49,288.28,288.4,28043.0,280.8293,280.8778,279.7038,279.8202,28043.0
2024-02-27 09:30:00,287.79,287.89,286.07,287.05,5467.0,279.2284,279.3254,277.5595,278.5104,5467.0
2024-02-27 10:00:00,287.23,287.23,286.44,286.78,5109.0,278.685,278.685,277.9185,278.2484,5109.0
2024-02-27 10:30:00,286.78,286.92,285.79,285.79,12067.0,278.2484,278.3842,277.2879,277.2879,12067.0
2024-02-27 11:00:00,286.0,286.53,285.79,286.53,2622.0,277.4916,278.0058,277.2879,278.0058,2622.0
2024-02-27 11:30:00,286.68,287.31,286.68,287.21,1405.0,278.1514,278.7626,278.1514,278.6656,1405.0
2024-02-27 12:00:00,287.23,287.24,286.72,286.73,2518.0,278.685,278.6947,278.1902,278.1999,2518.0
2024-02-27 12:30:00,286.72,287.32,286.65,287.28,5280.0,278.1902,278.7723,278.1223,278.7335,5280.0
2024-02-27 13:00:00,287.34,287.79,287.34,287.53,3705.0,278.7917,279.2284,278.7917,278.9761,3705.0
2024-02-27 13:30:00,287.81,287.95,287.61,287.95,3169.0,279.2478,279.3836,279.0537,279.3836,3169.0
2024-02-27 14:00:00,287.81,287.98,287.65,287.65,1400.0,279.2478,279.4127,279.0925,279.0925,1400.0
2024-02-27 14:30:00,287.77,287.85,287.09,287.09,11944.0,279.209,279.2866,278.5492,278.5492,11944.0
2024-02-27 15:00:00,287.33,288.28,287.33,288.28,2719.0,278.782,279.7038,278.782,279.7038,2719.0
2024-02-27 15:30:00,288.35,289.68,288.29,289.62,25526.0,279.7717,281.0621,279.7135,281.0039,25526.0
2024-02-28 09:30:00,290.0,292.04,290.0,291.37,11048.0,281.3726,283.3519,281.3726,282.7019,11048.0
2024-02-28 10:00:00,291.74,292.82,291.44,292.31,6765.0,283.0608,284.1087,282.7698,283.6139,6765.0
2024-02-28 10:30:00,292.4,292.72,292.19,292.19,7040.0,283.7012,284.0117,283.4975,283.4975,7040.0
2024-02-28 11:00:00,291.96,291.97,290.82,290.9,4228.0,283.2743,283.284,282.1682,282.2458,4228.0
2024-02-28 11:30:00,290.8,291.46,290.72,291.29,5844.0,282.1488,282.7892,282.0712,282.6242,5844.0
2024-02-28 12:00:00,291.01,291.4,289.9,290.2,5358.0,282.3526,282.731,281.2756,281.5667,5358.0
2024-02-28 12:30:00,290.2,290.3,289.85,290.3,4136.0,281.5667,281.6637,281.2271,281.6637,4136.0
2024-02-28 13:00:00,290.2,291.57,290.17,291.28,9678.0,281.5667,282.8959,281.5376,282.6145,9678.0
2024-02-28 13:30:00,291.29,291.47,291.0,291.21,5299.0,282.6242,282.7989,282.3429,282.5466,5299.0
2024-02-28 14:00:00,291.09,291.09,290.4,290.85,4566.0,282.4302,282.4302,281.7607,282.1973,4566.0
2024-02-28 14:30:00,290.91,291.3,290.77,291.1,3748.0,282.2555,282.6339,282.1197,282.4399,3748.0
2024-02-28 15:00:00,291.19,291.33,290.44,290.75,5606.0,282.5272,282.663,281.7995,282.1003,5606.0
2024-02-28 15:30:00,290.67,291.9,290.45,291.88,22230.0,282.0227,283.2161,281.8092,283.1967,22230.0
2024-02-29 09:30:00,292.3,292.86,290.75,291.16,12750.0,283.6042,284.1475,282.1003,282.4981,12750.0
2024-02-29 10:00:00,291.42,291.42,290.23,290.68,2545.0,282.7504,282.7504,281.5958,282.0324,2545.0
2024-02-29 10:30:00,290.88,291.75,290.75,291.75,2735.0,282.2264,283.0705,282.1003,283.0705,2735.0
2024-02-29 11:00:00,291.81,291.87,290.9,291.06,2189.0,283.1288,283.187,282.2458,282.4011,2189.0
2024-02-29 11:30:00,290.87,290.97,290.27,290.4,7134.0,282.2167,282.3138,281.6346,281.7607,7134.0
2024-02-29 12:00:00,290.38,291.08,290.18,291.07,3773.0,281.7413,282.4205,281.5473,282.4108,3773.0
2024-02-29 12:30:00,291.22,291.44,291.03,291.1,3078.0,282.5563,282.7698,282.372,282.4399,3078.0
2024-02-29 13:00:00,291.1,291.14,290.35,290.35,6293.0,282.4399,282.4787,281.7122,281.7122,6293.0
2024-02-29 13:30:00,290.29,290.35,290.06,290.11,4898.0,281.654,281.7122,281.4308,281.4793,4898.0
2024-02-29 14:00:00,290.11,291.04,290.1,290.72,7266.0,281.4793,282.3817,281.4696,282.0712,7266.0
2024-02-29 14:30:00,290.79,290.87,290.65,290.72,2455.0,282.1391,282.2167,282.0033,282.0712,2455.0
2024-02-29 15:00:00,290.83,291.29,290.73,291.29,2845.0,282.1779,282.6242,282.0809,282.6242,2845.0
2024-02-29 15:30:00,291.38,292.58,291.24,291.36,19034.0,282.7116,283.8759,282.5757,282.6921,19034.0
2024-03-01 09:30:00,290.75,290.78,287.69,288.72,8492.0,282.1003,282.1294,279.1313,280.1307,8492.0
2024-03-01 10:00:00,288.71,289.91,288.46,289.91,3940.0,280.121,281.2853,279.8784,281.2853,3940.0
2024-03-01 10:30:00,289.9,291.74,289.75,291.26,5557.0,281.2756,283.0608,281.13,282.5951,5557.0
2024-03-01 11:00:00,291.36,291.75,290.71,290.71,2725.0,282.6921,283.0705,282.0615,282.0615,2725.0
2024-03-01 11:30:00,290.68,291.12,290.68,290.85,970.0,282.0324,282.4593,282.0324,282.1973,970.0
2024-03-01 12:00:00,291.13,291.67,291.06,291.67,2102.0,282.469,282.9929,282.4011,282.9929,2102.0
2024-03-01 12:30:00,291.36,291.54,290.98,291.21,1216.0,282.6921,282.8668,282.3235,282.5466,1216.0
2024-03-01 13:00:00,290.88,291.13,290.77,291.13,1434.0,282.2264,282.469,282.1197,282.469,1434.0
2024-03-01 13:30:00,291.15,292.04,291.07,292.03,4670.0,282.4884,283.3519,282.4108,283.3422,4670.0
2024-03-01 14:00:00,292.03,292.51,291.77,292.51,5657.0,283.3422,283.8079,283.09,283.8079,5657.0
2024-03-01 14:30:00,292.42,292.6,292.41,292.51,1781.0,283.7206,283.8953,283.7109,283.8079,1781.0
2024-03-01 15:00:00,292.51,292.53,291.76,292.19,3404.0,283.8079,283.8273,283.0802,283.4975,3404.0
2024-03-01 15:30:00,292.38,292.9,291.96,292.56,17897.0,283.6818,284.1863,283.2743,283.8564,17897.0
2024-03-04 09:30:00,292.59,295.52,292.59,295.51,6850.0,283.8856,286.7284,283.8856,286.7187,6850.0
2024-03-04 10:00:00,295.56,295.56,294.06,295.09,4617.0,286.7672,286.7672,285.3118,286.3112,4617.0
2024-03-04 10:30:00,295.12,295.65,294.44,295.57,6359.0,286.3403,286.8545,285.6805,286.7769,6359.0
2024-03-04 11:00:00,295.53,296.93,295.4,296.93,14760.0,286.7381,288.0964,286.612,288.0964,14760.0
2024-03-04 11:30:00,296.95,297.13,296.23,296.23,3387.0,288.1158,288.2905,287.4173,287.4173,3387.0
2024-03-04 12:00:00,296.08,296.9,295.96,296.76,2681.0,287.2717,288.0673,287.1553,287.9315,2681.0
2024-03-04 12:30:00,296.67,297.49,296.67,296.99,2100.0,287.8442,288.6398,287.8442,288.1547,2100.0
2024-03-04 13:00:00,296.92,297.84,296.92,297.84,6245.0,288.0867,288.9794,288.0867,288.9794,6245.0
2024-03-04 13:30:00,298.0,298.19,297.46,297.46,3440.0,289.1346,289.319,288.6107,288.6107,3440.0
2024-03-04 14:00:00,297.39,297.5,296.26,296.29,5232.0,288.5428,288.6495,287.4464,287.4755,5232.0
2024-03-04 14:30:00,296.3,297.41,296.3,297.03,4292.0,287.4852,288.5622,287.4852,288.1935,4292.0
2024-03-04 15:00:00,296.88,297.15,296.48,297.05,3906.0,288.0479,288.3099,287.6598,288.2129,3906.0
2024-03-04 15:30:00,297.03,297.11,296.4,296.46,17729.0,288.1935,288.2711,287.5822,287.6404,17729.0
2024-03-05 09:30:00,297.54,299.5,295.87,296.13,10831.0,288.6883,290.59,287.068,287.3202,10831.0
2024-03-05 10:00:00,296.09,296.48,294.47,294.9,6752.0,287.2814,287.6598,285.7096,286.1268,6752.0
2024-03-05 10:30:00,294.97,294.97,293.66,294.01,5206.0,286.1948,286.1948,284.9237,285.2633,5206.0
2024-03-05 11:00:00,294.01,294.22,292.83,293.26,10334.0,285.2633,285.4671,284.1184,284.5356,10334.0
2024-03-05 11:30:00,293.3,293.64,292.29,292.6,13268.0,284.5744,284.9043,283.5945,283.8953,13268.0
2024-03-05 12:00:00,292.36,293.2,292.03,292.43,15952.0,283.6624,284.4774,283.3422,283.7303,15952.0
2024-03-05 12:30:00,292.05,292.07,291.05,291.35,16573.0,283.3616,283.381,282.3914,282.6824,16573.0
2024-03-05 13:00:00,291.44,291.85,289.64,291.84,11506.0,282.7698,283.1676,281.0233,283.1579,11506.0
2024-03-05 13:30:00,291.56,292.08,291.49,291.62,5710.0,282.8862,283.3907,282.8183,282.9444,5710.0
2024-03-05 14:00:00,291.63,292.2,291.31,291.31,3631.0,282.9541,283.5072,282.6436,282.6436,3631.0
2024-03-05 14:30:00,291.21,291.21,290.01,290.28,6709.0,282.5466,282.5466,281.3823,281.6443,6709.0
2024-03-05 15:00:00,290.5,290.51,289.06,289.43,12223.0,281.8577,281.8674,280.4606,280.8196,12223.0
2024-03-05 15:30:00,289.44,291.48,289.3,291.32,46393.0,280.8293,282.8086,280.6934,282.6533,46393.0
2024-03-06 09:30:00,291.91,293.0,290.4,293.0,12049.0,283.2258,284.2834,281.7607,284.2834,12049.0
2024-03-06 10:00:00,293.73,294.93,293.39,294.38,9506.0,284.9916,286.1559,284.6618,285.6223,9506.0
2024-03-06 10:30:00,294.4,294.46,293.73,294.18,4148.0,285.6417,285.6999,284.9916,285.4283,4148.0
2024-03-06 11:00:00,294.26,295.53,294.15,295.53,4344.0,285.5059,286.7381,285.3991,286.7381,4344.0
2024-03-06 11:30:00,295.56,295.66,294.42,294.46,4611.0,286.7672,286.8642,285.6611,285.6999,4611.0
2024-03-06 12:00:00,294.31,295.02,294.2,294.91,4502.0,285.5544,286.2433,285.4477,286.1365,4502.0
2024-03-06 12:30:00,294.91,295.74,294.77,295.65,4278.0,286.1365,286.9418,286.0007,286.8545,4278.0
2024-03-06 13:00:00,295.6,295.6,294.78,295.0,3703.0,286.806,286.806,286.0104,286.2239,3703.0
2024-03-06 13:30:00,294.86,294.86,293.98,294.32,4608.0,286.088,286.088,285.2342,285.5641,4608.0
2024-03-06 14:00:00,294.19,294.25,292.8,293.63,7135.0,285.438,285.4962,284.0893,284.8946,7135.0
2024-03-06 14:30:00,293.49,293.49,293.0,293.07,5238.0,284.7588,284.7588,284.2834,284.3513,5238.0
2024-03-06 15:00:00,293.07,293.73,293.05,293.51,5090.0,284.3513,284.9916,284.3319,284.7782,5090.0
2024-03-06 15:30:00,293.9,294.22,293.53,294.11,18606.0,285.1566,285.4671,284.7976,285.3603,18606.0
2024-03-07 09:30:00,293.25,294.14,292.91,294.14,14604.0,284.5259,285.3894,284.196,285.3894,14604.0
2024-03-07 10:00:00,293.44,294.4,292.77,292.96,5593.0,284.7103,285.6417,284.0602,284.2446,5593.0
2024-03-07 10:30:00,292.9,293.18,292.45,292.91,3851.0,284.1863,284.458,283.7497,284.196,3851.0
2024-03-07 11:00:00,292.71,292.71,291.78,292.05,2399.0,284.002,284.002,283.0997,283.3616,2399.0
2024-03-07 11:30:00,291.93,292.06,291.57,292.06,1823.0,283.2452,283.3713,282.8959,283.3713,1823.0
2024-03-07 12:00:00,291.9,291.9,291.55,291.55,1381.0,283.2161,283.2161,282.8765,282.8765,1381.0
2024-03-07 12:30:00,291.62,291.75,291.47,291.47,2153.0,282.9444,283.0705,282.7989,282.7989,2153.0
2024-03-07 13:00:00,291.44,291.88,291.44,291.51,1012.0,282.7698,283.1967,282.7698,282.8377,1012.0
2024-03-07 13:30:00,291.71,292.51,291.71,292.34,3630.0,283.0317,283.8079,283.0317,283.643,3630.0
2024-03-07 14:00:00,292.53,292.66,292.19,292.37,5960.0,283.8273,283.9535,283.4975,283.6721,5960.0
2024-03-07 14:30:00,292.35,292.49,292.04,292.44,2053.0,283.6527,283.7885,283.3519,283.74,2053.0
2024-03-07 15:00:00,292.38,292.57,292.04,292.1,3743.0,283.6818,283.8662,283.3519,283.4101,3743.0
2024-03-07 15:30:00,292.06,292.65,291.73,291.73,16901.0,283.3713,283.9438,283.0511,283.0511,16901.0
2024-03-08 09:30:00,291.27,292.3,291.27,292.3,5085.0,282.6048,283.6042,282.6048,283.6042,5085.0
2024-03-08 10:00:00,292.33,292.73,292.15,292.46,6935.0,283.6333,284.0214,283.4586,283.7594,6935.0
2024-03-08 10:30:00,292.51,293.17,292.43,293.01,4880.0,283.8079,284.4483,283.7303,284.2931,4880.0
2024-03-08 11:00:00,292.97,293.36,292.75,293.22,4074.0,284.2543,284.6327,284.0408,284.4968,4074.0
2024-03-08 11:30:00,293.28,293.28,292.27,292.28,2651.0,284.555,284.555,283.5751,283.5848,2651.0
2024-03-08 12:00:00,292.33,292.76,292.07,292.51,2068.0,283.6333,284.0505,283.381,283.8079,2068.0
2024-03-08 12:30:00,292.53,292.78,292.09,292.49,4817.0,283.8273,284.0699,283.4004,283.7885,4817.0
2024-03-08 13:00:00,292.17,292.9,291.96,292.76,3141.0,283.4781,284.1863,283.2743,284.0505,3141.0
2024-03-08 13:30:00,292.42,292.49,290.95,291.44,3554.0,283.7206,283.7885,282.2943,282.7698,3554.0
2024-03-08 14:00:00,291.54,292.66,291.53,292.56,2251.0,282.8668,283.9535,282.8571,283.8564,2251.0
2024-03-08 14:30:00,292.51,293.09,292.51,293.04,4965.0,283.8079,284.3707,283.8079,284.3222,4965.0
2024-03-08 15:00:00,293.07,293.11,292.47,292.69,4019.0,284.3513,284.3901,283.7691,283.9826,4019.0
2024-03-08 15:30:00,292.61,293.39,292.54,293.25,14165.0,283.905,284.6618,283.837,284.5259,14165.0
2024-03-11 09:30:00,292.35,292.35,290.25,290.81,2841.0,283.6527,283.6527,281.6152,282.1585,2841.0
2024-03-11 10:00:00,291.07,291.23,289.78,290.19,4460.0,282.4108,282.566,281.1592,281.557,4460.0
2024-03-11 10:30:00,290.53,290.92,290.32,290.76,3314.0,281.8868,282.2652,281.6831,282.11,3314.0
2024-03-11 11:00:00,290.82,290.83,288.95,289.25,3758.0,282.1682,282.1779,280.3538,280.6449,3758.0
2024-03-11 11:30:00,288.77,289.36,288.75,289.36,2008.0,280.1792,280.7516,280.1598,280.7516,2008.0
2024-03-11 12:00:00,289.63,290.31,289.38,290.02,8668.0,281.0136,281.6734,280.7711,281.392,8668.0
2024-03-11 12:30:00,290.18,290.55,290.04,290.37,1209.0,281.5473,281.9062,281.4114,281.7316,1209.0
2024-03-11 13:00:00,290.2,290.41,290.04,290.12,1105.0,281.5667,281.7704,281.4114,281.489,1105.0
2024-03-11 13:30:00,290.07,290.26,289.57,289.57,3103.0,281.4405,281.6249,280.9554,280.9554,3103.0
2024-03-11 14:00:00,289.46,289.46,287.37,288.19,6083.0,280.8487,280.8487,278.8209,279.6165,6083.0
2024-03-11 14:30:00,288.19,288.52,287.63,287.92,5031.0,279.6165,279.9366,279.0731,279.3545,5031.0
2024-03-11 15:00:00,288.19,288.67,287.49,287.49,12071.0,279.6165,280.0822,278.9373,278.9373,12071.0
2024-03-11 15:30:00,287.55,288.58,287.24,288.55,21084.0,278.9955,279.9949,278.6947,279.9657,21084.0
2024-03-12 09:30:00,287.8,287.8,285.84,286.9,4121.0,279.2381,279.2381,277.3364,278.3648,4121.0
2024-03-12 10:00:00,287.24,287.98,286.88,287.85,3059.0,278.6947,279.4127,278.3454,279.2866,3059.0
2024-03-12 10:30:00,288.45,289.52,288.23,289.52,2368.0,279.8687,280.9069,279.6553,280.9069,2368.0
2024-03-12 11:00:00,289.54,289.73,289.25,289.31,3552.0,280.9263,281.1106,280.6449,280.7031,3552.0
2024-03-12 11:30:00,289.4,289.48,288.98,288.98,8069.0,280.7905,280.8681,280.383,280.383,8069.0
2024-03-12 12:00:00,288.97,289.49,288.52,289.49,2570.0,280.3733,280.8778,279.9366,280.8778,2570.0
2024-03-12 12:30:00,289.49,289.49,288.75,288.85,2937.0,280.8778,280.8778,280.1598,280.2568,2937.0
2024-03-12 13:00:00,289.07,289.31,288.63,289.2,1774.0,280.4703,280.7031,280.0434,280.5964,1774.0
2024-03-12 13:30:00,289.12,289.77,288.98,289.66,2094.0,280.5188,281.1495,280.383,281.0427,2094.0
2024-03-12 14:00:00,289.85,289.85,289.27,289.37,2933.0,281.2271,281.2271,280.6643,280.7614,2933.0
2024-03-12 14:30:00,289.58,289.94,289.42,289.94,1747.0,280.9651,281.3144,280.8099,281.3144,1747.0
2024-03-12 15:00:00,290.58,290.58,290.28,290.44,2618.0,281.9354,281.9354,281.6443,281.7995,2618.0
2024-03-12 15:30:00,290.26,290.69,289.93,290.01,15272.0,281.6249,282.0421,281.3047,281.3823,15272.0
2024-03-13 09:30:00,290.39,290.83,289.82,290.59,3063.0,281.751,282.1779,281.198,281.9451,3063.0
2024-03-13 10:00:00,290.56,291.06,290.47,290.85,5119.0,281.9159,282.4011,281.8286,282.1973,5119.0
2024-03-13 10:30:00,291.0,291.0,289.56,290.26,4370.0,282.3429,282.3429,280.9457,281.6249,4370.0
2024-03-13 11:00:00,290.26,290.4,289.52,290.4,4646.0,281.6249,281.7607,280.9069,281.7607,4646.0
2024-03-13 11:30:00,290.4,291.42,290.31,290.33,11938.0,281.7607,282.7504,281.6734,281.6928,11938.0
2024-03-13 12:00:00,290.53,290.53,289.8,289.99,7753.0,281.8868,281.8868,281.1786,281.3629,7753.0
2024-03-13 12:30:00,289.86,289.86,288.79,289.09,6972.0,281.2368,281.2368,280.1986,280.4897,6972.0
2024-03-13 13:00:00,289.06,290.05,288.76,289.9,4670.0,280.4606,281.4211,280.1695,281.2756,4670.0
2024-03-13 13:30:00,289.75,290.19,289.34,290.19,2024.0,281.13,281.557,280.7322,281.557,2024.0
2024-03-13 14:00:00,290.05,290.05,289.67,289.77,4339.0,281.4211,281.4211,281.0524,281.1495,4339.0
2024-03-13 14:30:00,289.84,289.84,289.31,289.42,2670.0,281.2174,281.2174,280.7031,280.8099,2670.0
2024-03-13 15:00:00,289.32,289.32,288.11,288.12,2320.0,280.7128,280.7128,279.5388,279.5485,2320.0
2024-03-13 15:30:00,288.29,289.91,288.29,289.9,18955.0,279.7135,281.2853,279.7135,281.2756,18955.0
2024-03-14 09:30:00,288.6,290.0,288.6,289.53,4989.0,280.0143,281.3726,280.0143,280.9166,4989.0
2024-03-14 10:00:00,289.12,289.79,288.18,288.42,1257.0,280.5188,281.1689,279.6068,279.8396,1257.0
2024-03-14 10:30:00,288.42,288.84,287.61,287.85,3702.0,279.8396,280.2471,279.0537,279.2866,3702.0
2024-03-14 11:00:00,287.84,287.89,286.93,287.38,4491.0,279.2769,279.3254,278.3939,278.8306,4491.0
2024-03-14 11:30:00,287.11,287.77,287.11,287.77,2389.0,278.5686,279.209,278.5686,279.209,2389.0
2024-03-14 12:00:00,288.01,288.01,287.35,287.84,5300.0,279.4418,279.4418,278.8014,279.2769,5300.0
2024-03-14 12:30:00,288.23,288.63,288.15,288.58,3038.0,279.6553,280.0434,279.5776,279.9949,3038.0
2024-03-14 13:00:00,288.62,289.17,287.69,287.69,6443.0,280.0337,280.5673,279.1313,279.1313,6443.0
2024-03-14 13:30:00,287.28,288.28,287.28,288.28,4194.0,278.7335,279.7038,278.7335,279.7038,4194.0
2024-03-14 14:00:00,287.9,288.35,287.33,287.33,4389.0,279.3351,279.7717,278.782,278.782,4389.0
2024-03-14 14:30:00,287.46,288.03,287.06,287.14,19612.0,278.9082,279.4612,278.5201,278.5977,19612.0
2024-03-14 15:00:00,286.98,287.01,286.28,286.34,3763.0,278.4425,278.4716,277.7633,277.8215,3763.0
2024-03-14 15:30:00,286.15,286.99,285.43,286.98,9947.0,277.6371,278.4522,276.9386,278.4425,9947.0
2024-03-15 09:30:00,284.78,287.65,284.7,287.18,32909.0,276.3079,279.0925,276.2303,278.6365,32909.0
2024-03-15 10:00:00,287.65,288.28,287.41,288.28,1194.0,279.0925,279.7038,278.8597,279.7038,1194.0
2024-03-15 10:30:00,288.73,289.15,288.61,289.13,1739.0,280.1404,280.5479,280.024,280.5285,1739.0
2024-03-15 11:00:00,289.3,289.37,289.13,289.37,634.0,280.6934,280.7614,280.5285,280.7614,634.0
2024-03-15 11:30:00,289.58,289.58,288.92,288.92,2392.0,280.9651,280.9651,280.3247,280.3247,2392.0
2024-03-15 12:00:00,288.8,288.92,287.72,287.89,2801.0,280.2083,280.3247,279.1604,279.3254,2801.0
2024-03-15 12:30:00,287.94,287.99,287.25,287.26,4691.0,279.3739,279.4224,278.7044,278.7141,4691.0
2024-03-15 13:00:00,287.24,287.55,287.21,287.47,5234.0,278.6947,278.9955,278.6656,278.9179,5234.0
2024-03-15 13:30:00,287.56,287.56,286.85,286.93,5617.0,279.0052,279.0052,278.3163,278.3939,5617.0
2024-03-15 14:00:00,286.92,288.06,286.92,287.91,6626.0,278.3842,279.4903,278.3842,279.3448,6626.0
2024-03-15 14:30:00,288.08,288.33,287.77,288.01,4648.0,279.5097,279.7523,279.209,279.4418,4648.0
2024-03-15 15:00:00,287.9,287.98,287.46,287.5,4123.0,279.3351,279.4127,278.9082,278.947,4123.0
2024-03-15 15:30:00,287.35,289.1,287.02,289.01,54131.0,278.8014,280.4994,278.4813,280.4121,54131.0
2024-03-18 09:30:00,289.42,290.44,288.78,290.23,10068.0,280.8099,281.7995,280.1889,281.5958,10068.0
2024-03-18 10:00:00,289.96,290.11,289.31,290.02,2543.0,281.3338,281.4793,280.7031,281.392,2543.0
2024-03-18 10:30:00,290.21,291.22,290.21,290.63,3525.0,281.5764,282.5563,281.5764,281.9839,3525.0
2024-03-18 11:00:00,290.96,291.56,290.81,291.56,1279.0,282.304,282.8862,282.1585,282.8862,1279.0
2024-03-18 11:30:00,291.56,291.56,291.05,291.27,3212.0,282.8862,282.8862,282.3914,282.6048,3212.0
2024-03-18 12:00:00,291.31,291.62,290.85,291.56,1485.0,282.6436,282.9444,282.1973,282.8862,1485.0
2024-03-18 12:30:00,291.8,291.8,290.83,291.03,2077.0,283.1191,283.1191,282.1779,282.372,2077.0
2024-03-18 13:00:00,291.3,291.52,291.3,291.4,843.0,282.6339,282.8474,282.6339,282.731,843.0
2024-03-18 13:30:00,291.31,291.6,291.16,291.23,1613.0,282.6436,282.925,282.4981,282.566,1613.0
2024-03-18 14:00:00,291.43,291.47,291.0,291.39,2436.0,282.7601,282.7989,282.3429,282.7213,2436.0
2024-03-18 14:30:00,291.4,291.79,291.35,291.36,2636.0,282.731,283.1094,282.6824,282.6921,2636.0
2024-03-18 15:00:00,291.3,291.79,291.08,291.66,6176.0,282.6339,283.1094,282.4205,282.9832,6176.0
2024-03-18 15:30:00,291.68,292.08,290.2,290.52,25800.0,283.0026,283.3907,281.5667,281.8771,25800.0
2024-03-19 09:30:00,291.58,293.0,291.58,292.28,3363.0,282.9056,284.2834,282.9056,283.5848,3363.0
2024-03-19 10:00:00,292.46,292.72,291.46,291.46,2778.0,283.7594,284.0117,282.7892,282.7892,2778.0
2024-03-19 10:30:00,291.87,291.88,291.2,291.44,1432.0,283.187,283.1967,282.5369,282.7698,1432.0
2024-03-19 11:00:00,291.24,291.38,290.95,291.09,1436.0,282.5757,282.7116,282.2943,282.4302,1436.0
2024-03-19 11:30:00,291.09,291.28,290.74,290.75,2431.0,282.4302,282.6145,282.0906,282.1003,2431.0
2024-03-19 12:00:00,290.86,290.86,290.09,290.46,3421.0,282.207,282.207,281.4599,281.8189,3421.0
2024-03-19 12:30:00,290.46,290.54,290.03,290.03,3115.0,281.8189,281.8965,281.4017,281.4017,3115.0
2024-03-19 13:00:00,289.99,289.99,289.5,289.84,2078.0,281.3629,281.3629,280.8875,281.2174,2078.0
2024-03-19 13:30:00,289.85,289.87,289.54,289.86,5254.0,281.2271,281.2465,280.9263,281.2368,5254.0
2024-03-19 14:00:00,289.85,290.22,289.56,289.56,4553.0,281.2271,281.5861,280.9457,280.9457,4553.0
2024-03-19 14:30:00,289.83,289.92,289.48,289.61,2487.0,281.2077,281.295,280.8681,280.9942,2487.0
2024-03-19 15:00:00,289.36,290.46,289.26,290.45,8826.0,280.7516,281.8189,280.6546,281.8092,8826.0
2024-03-19 15:30:00,290.23,291.32,289.83,290.76,31909.0,281.5958,282.6533,281.2077,282.11,31909.0
2024-03-20 09:30:00,290.69,293.56,290.69,292.52,3695.0,282.0421,284.8267,282.0421,283.8176,3695.0
2024-03-20 10:00:00,292.83,294.26,292.22,293.89,4521.0,284.1184,285.5059,283.5266,285.1469,4521.0
2024-03-20 10:30:00,293.78,294.22,293.14,293.6,4190.0,285.0402,285.4671,284.4192,284.8655,4190.0
2024-03-20 11:00:00,293.31,293.86,293.3,293.41,1662.0,284.5841,285.1178,284.5744,284.6812,1662.0
2024-03-20 11:30:00,293.82,293.91,293.28,293.28,2001.0,285.079,285.1663,284.555,284.555,2001.0
2024-03-20 12:00:00,293.28,293.6,293.27,293.51,1526.0,284.555,284.8655,284.5453,284.7782,1526.0
2024-03-20 12:30:00,293.53,294.16,293.53,294.16,1307.0,284.7976,285.4089,284.7976,285.4089,1307.0
2024-03-20 13:00:00,294.31,294.32,293.92,294.28,2807.0,285.5544,285.5641,285.176,285.5253,2807.0
2024-03-20 13:30:00,294.22,294.22,293.6,293.6,1218.0,285.4671,285.4671,284.8655,284.8655,1218.0
2024-03-20 14:00:00,293.4,293.57,291.89,292.4,5911.0,284.6715,284.8364,283.2064,283.7012,5911.0
2024-03-20 14:30:00,292.3,293.16,292.29,292.91,8593.0,283.6042,284.4386,283.5945,284.196,8593.0
2024-03-20 15:00:00,293.0,293.56,292.9,293.39,4642.0,284.2834,284.8267,284.1863,284.6618,4642.0
2024-03-20 15:30:00,293.35,293.35,291.75,292.21,30420.0,284.6229,284.6229,283.0705,283.5169,30420.0
2024-03-21 09:30:00,292.78,294.81,292.64,293.15,10371.0,284.0699,286.0395,283.9341,284.4289,10371.0
2024-03-21 10:00:00,293.56,294.4,293.0,293.89,6130.0,284.8267,285.6417,284.2834,285.1469,6130.0
2024-03-21 10:30:00,294.03,294.25,293.58,294.17,7072.0,285.2827,285.4962,284.8461,285.4186,7072.0
2024-03-21 11:00:00,294.44,294.44,293.01,293.01,3431.0,285.6805,285.6805,284.2931,284.2931,3431.0
2024-03-21 11:30:00,293.1,293.28,291.87,292.63,5719.0,284.3804,284.555,283.187,283.9244,5719.0
2024-03-21 12:00:00,292.76,292.82,292.41,292.66,2291.0,284.0505,284.1087,283.7109,283.9535,2291.0
2024-03-21 12:30:00,292.79,293.06,292.54,293.06,2300.0,284.0796,284.3416,283.837,284.3416,2300.0
2024-03-21 13:00:00,293.16,293.42,293.0,293.3,2343.0,284.4386,284.6909,284.2834,284.5744,2343.0
2024-03-21 13:30:00,293.22,293.94,293.22,293.81,2521.0,284.4968,285.1954,284.4968,285.0693,2521.0
2024-03-21 14:00:00,293.81,293.84,293.31,293.48,5546.0,285.0693,285.0984,284.5841,284.7491,5546.0
2024-03-21 14:30:00,293.48,293.73,292.91,293.59,3010.0,284.7491,284.9916,284.196,284.8558,3010.0
2024-03-21 15:00:00,293.59,293.92,293.16,293.92,3502.0,284.8558,285.176,284.4386,285.176,3502.0
2024-03-21 15:30:00,294.09,294.17,293.32,293.93,24116.0,285.3409,285.4186,284.5938,285.1857,24116.0
2024-03-22 09:30:00,294.79,294.79,293.53,293.54,1583.0,286.0201,286.0201,284.7976,284.8073,1583.0
2024-03-22 10:00:00,293.24,293.83,293.23,293.64,2213.0,284.5162,285.0887,284.5065,284.9043,2213.0
2024-03-22 10:30:00,293.72,293.72,292.71,292.75,2462.0,284.9819,284.9819,284.002,284.0408,2462.0
2024-03-22 11:00:00,292.48,293.28,292.47,293.13,3245.0,283.7788,284.555,283.7691,284.4095,3245.0
2024-03-22 11:30:00,293.09,293.09,292.74,292.74,4810.0,284.3707,284.3707,284.0311,284.0311,4810.0
2024-03-22 12:00:00,292.81,292.82,292.02,292.27,4224.0,284.099,284.1087,283.3325,283.5751,4224.0
2024-03-22 12:30:00,292.06,292.27,291.86,291.93,2281.0,283.3713,283.5751,283.1773,283.2452,2281.0
2024-03-22 13:00:00,291.9,292.01,291.09,291.12,6068.0,283.2161,283.3228,282.4302,282.4593,6068.0
2024-03-22 13:30:00,291.17,292.21,291.12,292.01,5881.0,282.5078,283.5169,282.4593,283.3228,5881.0
2024-03-22 14:00:00,291.94,293.04,291.85,292.96,4074.0,283.2549,284.3222,283.1676,284.2446,4074.0
2024-03-22 14:30:00,292.77,293.11,292.74,292.94,1770.0,284.0602,284.3901,284.0311,284.2251,1770.0
2024-03-22 15:00:00,293.18,293.47,293.01,293.47,3373.0,284.458,284.7394,284.2931,284.7394,3373.0
2024-03-22 15:30:00,293.23,293.38,292.24,292.55,21573.0,284.5065,284.6521,283.546,283.8467,21573.0
2024-03-25 09:30:00,294.09,294.09,291.17,291.27,11009.0,285.3409,285.3409,282.5078,282.6048,11009.0
2024-03-25 10:00:00,291.37,292.22,291.37,292.07,3279.0,282.7019,283.5266,282.7019,283.381,3279.0
2024-03-25 10:30:00,291.95,292.44,291.84,292.29,3685.0,283.2646,283.74,283.1579,283.5945,3685.0
2024-03-25 11:00:00,292.17,292.3,291.98,292.19,4146.0,283.4781,283.6042,283.2937,283.4975,4146.0
2024-03-25 11:30:00,292.2,292.54,292.17,292.19,2986.0,283.5072,283.837,283.4781,283.4975,2986.0
2024-03-25 12:00:00,292.19,292.49,292.04,292.34,3404.0,283.4975,283.7885,283.3519,283.643,3404.0
2024-03-25 12:30:00,292.18,292.25,291.95,292.25,2300.0,283.4878,283.5557,283.2646,283.5557,2300.0
2024-03-25 13:00:00,292.18,292.33,291.97,291.97,2780.0,283.4878,283.6333,283.284,283.284,2780.0
2024-03-25 13:30:00,291.91,291.96,291.29,291.29,2602.0,283.2258,283.2743,282.6242,282.6242,2602.0
2024-03-25 14:00:00,291.27,291.39,290.89,291.39,3151.0,282.6048,282.7213,282.2361,282.7213,3151.0
2024-03-25 14:30:00,291.31,291.31,290.87,290.99,3502.0,282.6436,282.6436,282.2167,282.3332,3502.0
2024-03-25 15:00:00,290.97,291.33,290.79,291.33,5443.0,282.3138,282.663,282.1391,282.663,5443.0
2024-03-25 15:30:00,291.43,291.66,290.53,290.77,20592.0,282.7601,282.9832,281.8868,282.1197,20592.0
2024-03-26 09:30:00,290.82,292.88,290.18,292.5,3713.0,282.1682,284.1669,281.5473,283.7982,3713.0
2024-03-26 10:00:00,292.57,293.88,292.45,293.88,4414.0,283.8662,285.1372,283.7497,285.1372,4414.0
2024-03-26 10:30:00,293.7,294.24,293.48,293.65,3433.0,284.9625,285.4865,284.7491,284.914,3433.0
2024-03-26 11:00:00,293.36,293.49,292.55,292.55,3002.0,284.6327,284.7588,283.8467,283.8467,3002.0
2024-03-26 11:30:00,292.56,292.98,292.0,292.62,3528.0,283.8564,284.264,283.3131,283.9147,3528.0
2024-03-26 12:00:00,292.39,292.39,291.36,291.36,4575.0,283.6915,283.6915,282.6921,282.6921,4575.0
2024-03-26 12:30:00,291.35,292.31,291.35,292.05,2769.0,282.6824,283.6139,282.6824,283.3616,2769.0
2024-03-26 13:00:00,292.3,292.3,291.69,291.69,4422.0,283.6042,283.6042,283.0123,283.0123,4422.0
2024-03-26 13:30:00,291.45,291.59,291.01,291.28,2333.0,282.7795,282.9153,282.3526,282.6145,2333.0
2024-03-26 14:00:00,291.21,291.63,291.2,291.45,4038.0,282.5466,282.9541,282.5369,282.7795,4038.0
2024-03-26 14:30:00,291.17,291.21,290.76,290.88,4473.0,282.5078,282.5466,282.11,282.2264,4473.0
2024-03-26 15:00:00,290.94,291.39,290.73,291.06,14021.0,282.2846,282.7213,282.0809,282.4011,14021.0
2024-03-26 15:30:00,291.06,291.19,289.57,290.05,86372.0,282.4011,282.5272,280.9554,281.4211,86372.0
2024-03-27 09:30:00,291.6,292.86,291.6,292.84,5130.0,282.925,284.1475,282.925,284.1281,5130.0
2024-03-27 10:00:00,292.68,292.68,289.77,290.48,7513.0,283.9729,283.9729,281.1495,281.8383,7513.0
2024-03-27 10:30:00,290.6,291.33,290.34,290.94,10325.0,281.9548,282.663,281.7025,282.2846,10325.0
2024-03-27 11:00:00,290.66,291.24,290.33,290.35,2473.0,282.013,282.5757,281.6928,281.7122,2473.0
2024-03-27 11:30:00,290.35,290.52,289.95,290.19,5960.0,281.7122,281.8771,281.3241,281.557,5960.0
2024-03-27 12:00:00,290.04,290.22,289.48,289.48,6270.0,281.4114,281.5861,280.8681,280.8681,6270.0
2024-03-27 12:30:00,289.41,289.65,289.4,289.65,2958.0,280.8002,281.033,280.7905,281.033,2958.0
2024-03-27 13:00:00,289.6,289.76,288.86,289.53,9245.0,280.9845,281.1397,280.2665,280.9166,9245.0
2024-03-27 13:30:00,289.77,290.77,289.77,290.35,2760.0,281.1495,282.1197,281.1495,281.7122,2760.0
2024-03-27 14:00:00,290.4,290.97,290.39,290.55,1700.0,281.7607,282.3138,281.751,281.9062,1700.0
2024-03-27 14:30:00,290.7,290.7,290.2,290.35,4997.0,282.0518,282.0518,281.5667,281.7122,4997.0
2024-03-27 15:00:00,290.3,290.9,290.16,290.85,10004.0,281.6637,282.2458,281.5278,282.1973,10004.0
2024-03-27 15:30:00,290.81,291.47,289.54,289.54,99096.0,282.1585,282.7989,280.9263,280.9263,99096.0
2024-03-28 09:30:00,289.81,290.74,289.58,289.81,5057.0,281.1883,282.0906,280.9651,281.1883,5057.0
2024-03-28 10:00:00,290.6,291.89,290.6,291.67,4627.0,281.9548,283.2064,281.9548,282.9929,4627.0
2024-03-28 10:30:00,291.63,291.92,291.49,291.9,6084.0,282.9541,283.2355,282.8183,283.2161,6084.0
2024-03-28 11:00:00,291.83,292.3,291.8,292.3,24116.0,283.1482,283.6042,283.1191,283.6042,24116.0
2024-03-28 11:30:00,292.29,292.55,292.19,292.45,7700.0,283.5945,283.8467,283.4975,283.7497,7700.0
2024-03-28 12:00:00,292.54,292.68,292.29,292.58,3729.0,283.837,283.9729,283.5945,283.8759,3729.0
2024-03-28 12:30:00,292.58,292.58,291.95,292.05,8792.0,283.8759,283.8759,283.2646,283.3616,8792.0
2024-03-28 13:00:00,292.11,292.17,291.46,291.53,6205.0,283.4198,283.4781,282.7892,282.8571,6205.0
2024-03-28 13:30:00,291.59,291.62,291.4,291.6,2069.0,282.9153,282.9444,282.731,282.925,2069.0
2024-03-28 14:00:00,291.71,292.52,291.71,292.21,2477.0,283.0317,283.8176,283.0317,283.5169,2477.0
2024-03-28 14:30:00,292.15,292.37,291.58,292.35,2548.0,283.4586,283.6721,282.9056,283.6527,2548.0
2024-03-28 15:00:00,292.37,292.76,292.3,292.56,7422.0,283.6721,284.0505,283.6042,283.8564,7422.0
2024-03-28 15:30:00,292.53,293.17,291.39,291.39,74057.0,283.8273,284.4483,282.7213,282.7213,74057.0
2024-04-01 09:30:00,291.97,291.97,289.79,290.09,3776.0,283.284,283.284,281.1689,281.4599,3776.0
2024-04-01 10:00:00,290.33,290.33,289.28,289.56,6824.0,281.6928,281.6928,280.674,280.9457,6824.0
2024-04-01 10:30:00,289.5,289.52,288.41,288.68,10023.0,280.8875,280.9069,279.8299,280.0919,10023.0
2024-04-01 11:00:00,288.81,289.93,288.81,289.66,5002.0,280.218,281.3047,280.218,281.0427,5002.0
2024-04-01 11:30:00,289.66,289.66,288.72,289.01,2836.0,281.0427,281.0427,280.1307,280.4121,2836.0
2024-04-01 12:00:00,288.87,288.97,287.97,288.65,11502.0,280.2762,280.3733,279.403,280.0628,11502.0
2024-04-01 12:30:00,288.64,289.31,288.5,289.07,5196.0,280.0531,280.7031,279.9172,280.4703,5196.0
2024-04-01 13:00:00,288.97,288.97,288.24,288.27,3375.0,280.3733,280.3733,279.665,279.6941,3375.0
2024-04-01 13:30:00,288.23,288.37,287.93,288.11,3490.0,279.6553,279.7911,279.3642,279.5388,3490.0
2024-04-01 14:00:00,288.09,288.29,287.71,287.71,2101.0,279.5194,279.7135,279.1507,279.1507,2101.0
2024-04-01 14:30:00,287.69,287.89,287.38,287.38,4013.0,279.1313,279.3254,278.8306,278.8306,4013.0
2024-04-01 15:00:00,287.46,288.31,287.46,288.3,4701.0,278.9082,279.7329,278.9082,279.7232,4701.0
2024-04-01 15:30:00,288.3,288.51,287.29,287.85,45588.0,279.7232,279.9269,278.7432,279.2866,45588.0
2024-04-02 09:30:00,287.74,288.23,286.59,287.63,5613.0,279.1798,279.6553,278.0641,279.0731,5613.0
2024-04-02 10:00:00,287.62,287.69,286.7,287.51,5411.0,279.0634,279.1313,278.1708,278.9567,5411.0
2024-04-02 10:30:00,287.5,288.48,287.5,288.22,13636.0,278.947,279.8978,278.947,279.6456,13636.0
2024-04-02 11:00:00,288.03,289.02,287.59,288.82,10453.0,279.4612,280.4218,279.0343,280.2277,10453.0
2024-04-02 11:30:00,288.99,289.07,288.16,288.32,5684.0,280.3927,280.4703,279.5873,279.7426,5684.0
2024-04-02 12:00:00,288.53,288.54,287.53,288.36,4537.0,279.9463,279.956,278.9761,279.7814,4537.0
2024-04-02 12:30:00,288.31,288.31,288.05,288.09,2711.0,279.7329,279.7329,279.4806,279.5194,2711.0
2024-04-02 13:00:00,288.02,288.35,287.99,288.06,5798.0,279.4515,279.7717,279.4224,279.4903,5798.0
2024-04-02 13:30:00,287.93,287.93,287.5,287.63,4225.0,279.3642,279.3642,278.947,279.0731,4225.0
2024-04-02 14:00:00,287.89,287.89,287.49,287.62,2736.0,279.3254,279.3254,278.9373,279.0634,2736.0
2024-04-02 14:30:00,287.57,287.68,287.2,287.36,3958.0,279.0149,279.1216,278.6559,278.8111,3958.0
2024-04-02 15:00:00,287.5,287.89,287.35,287.46,7545.0,278.947,279.3254,278.8014,278.9082,7545.0
2024-04-02 15:30:00,287.52,288.52,287.21,287.48,33250.0,278.9664,279.9366,278.6656,278.9276,33250.0
2024-04-03 09:30:00,287.27,288.84,287.27,287.27,4745.0,278.7238,280.2471,278.7238,278.7238,4745.0
2024-04-03 10:00:00,287.47,288.0,286.48,287.39,4815.0,278.9179,279.4321,277.9573,278.8403,4815.0
2024-04-03 10:30:00,287.5,287.5,286.44,287.48,5198.0,278.947,278.947,277.9185,278.9276,5198.0
2024-04-03 11:00:00,287.43,287.43,286.61,286.97,1966.0,278.8791,278.8791,278.0835,278.4328,1966.0
2024-04-03 11:30:00,286.73,286.73,286.0,286.0,952.0,278.1999,278.1999,277.4916,277.4916,952.0
2024-04-03 12:00:00,286.18,286.18,285.62,285.99,1637.0,277.6663,277.6663,277.1229,277.4819,1637.0
2024-04-03 12:30:00,285.97,286.13,285.75,285.76,3176.0,277.4625,277.6177,277.249,277.2587,3176.0
2024-04-03 13:00:00,285.94,286.12,285.8,286.06,2441.0,277.4334,277.608,277.2976,277.5498,2441.0
2024-04-03 13:30:00,285.97,286.19,285.95,286.12,3532.0,277.4625,277.676,277.4431,277.608,3532.0
2024-04-03 14:00:00,286.17,286.34,285.93,285.93,3176.0,277.6565,277.8215,277.4237,277.4237,3176.0
2024-04-03 14:30:00,285.62,285.62,285.05,285.31,5403.0,277.1229,277.1229,276.5699,276.8221,5403.0
2024-04-03 15:00:00,285.38,285.39,284.81,284.93,7399.0,276.8901,276.8998,276.337,276.4534,7399.0
2024-04-03 15:30:00,285.02,286.83,285.01,286.39,24222.0,276.5408,278.2969,276.5311,277.87,24222.0
2024-04-04 09:30:00,288.59,289.26,287.49,288.02,7210.0,280.0046,280.6546,278.9373,279.4515,7210.0
2024-04-04 10:00:00,287.9,289.05,287.9,287.93,4925.0,279.3351,280.4509,279.3351,279.3642,4925.0
2024-04-04 10:30:00,288.12,288.17,287.06,287.1,6229.0,279.5485,279.5971,278.5201,278.5589,6229.0
2024-04-04 11:00:00,287.12,287.44,286.71,287.09,9057.0,278.5783,278.8888,278.1805,278.5492,9057.0
2024-04-04 11:30:00,287.09,287.79,286.95,287.28,7484.0,278.5492,279.2284,278.4133,278.7335,7484.0
2024-04-04 12:00:00,287.39,287.4,286.53,286.95,2979.0,278.8403,278.85,278.0058,278.4133,2979.0
2024-04-04 12:30:00,286.87,287.07,286.69,286.69,1901.0,278.3357,278.5298,278.1611,278.1611,1901.0
2024-04-04 13:00:00,286.94,286.94,286.34,286.79,2546.0,278.4036,278.4036,277.8215,278.2581,2546.0
2024-04-04 13:30:00,286.65,286.65,285.4,285.4,3755.0,278.1223,278.1223,276.9095,276.9095,3755.0
2024-04-04 14:00:00,285.37,285.48,284.23,285.04,5834.0,276.8803,276.9871,275.7743,276.5602,5834.0
2024-04-04 14:30:00,285.1,286.58,284.41,286.57,7688.0,276.6184,278.0544,275.9489,278.0447,7688.0
2024-04-04 15:00:00,286.16,287.57,285.99,286.35,11889.0,277.6468,279.0149,277.4819,277.8312,11889.0
2024-04-04 15:30:00,286.5,287.42,285.63,286.07,61818.0,277.9767,278.8694,277.1326,277.5595,61818.0
2024-04-05 09:30:00,285.33,285.86,285.33,285.86,5811.0,276.8415,277.3558,276.8415,277.3558,5811.0
2024-04-05 10:00:00,286.43,286.43,284.95,285.5,4408.0,277.9088,277.9088,276.4728,277.0065,4408.0
2024-04-05 10:30:00,285.4,286.23,285.4,286.11,1924.0,276.9095,277.7148,276.9095,277.5983,1924.0
2024-04-05 11:00:00,285.96,286.65,285.79,286.65,2031.0,277.4528,278.1223,277.2879,278.1223,2031.0
2024-04-05 11:30:00,286.83,287.21,286.51,286.8,6612.0,278.2969,278.6656,277.9864,278.2678,6612.0
2024-04-05 12:00:00,287.04,287.48,286.96,287.48,2325.0,278.5007,278.9276,278.423,278.9276,2325.0
2024-04-05 12:30:00,287.4,287.89,287.4,287.67,3559.0,278.85,279.3254,278.85,279.1119,3559.0
2024-04-05 13:00:00,287.58,287.65,286.39,286.43,3001.0,279.0246,279.0925,277.87,277.9088,3001.0
2024-04-05 13:30:00,286.73,287.1,286.43,286.67,4066.0,278.1999,278.5589,277.9088,278.1417,4066.0
2024-04-05 14:00:00,286.65,287.43,286.6,287.12,2681.0,278.1223,278.8791,278.0738,278.5783,2681.0
2024-04-05 14:30:00,286.95,287.14,286.42,286.61,5013.0,278.4133,278.5977,277.8991,278.0835,5013.0
2024-04-05 15:00:00,286.43,287.26,286.43,286.67,6065.0,277.9088,278.7141,277.9088,278.1417,6065.0
2024-04-05 15:30:00,286.65,286.95,285.85,285.92,29054.0,278.1223,278.4133,277.3461,277.414,29054.0
2024-04-08 09:30:00,286.99,286.99,285.6,285.98,4179.0,278.4522,278.4522,277.1035,277.4722,4179.0
2024-04-08 10:00:00,285.95,286.56,285.35,285.51,11917.0,277.4431,278.0349,276.8609,277.0162,11917.0
2024-04-08 10:30:00,285.16,287.1,285.16,285.96,9878.0,276.6766,278.5589,276.6766,277.4528,9878.0
2024-04-08 11:00:00,285.75,286.6,285.75,286.22,7745.0,277.249,278.0738,277.249,277.7051,7745.0
2024-04-08 11:30:00,286.31,286.31,285.95,286.13,10102.0,277.7924,277.7924,277.4431,277.6177,10102.0
2024-04-08 12:00:00,286.13,286.56,285.8,285.93,37129.0,277.6177,278.0349,277.2976,277.4237,37129.0
2024-04-08 12:30:00,285.9,287.56,285.86,287.56,7919.0,277.3946,279.0052,277.3558,279.0052,7919.0
2024-04-08 13:00:00,287.24,287.51,286.93,287.0,11663.0,278.6947,278.9567,278.3939,278.4619,11663.0
2024-04-08 13:30:00,287.06,287.49,286.95,287.32,13848.0,278.5201,278.9373,278.4133,278.7723,13848.0
2024-04-08 14:00:00,287.34,287.34,286.73,286.87,2906.0,278.7917,278.7917,278.1999,278.3357,2906.0
2024-04-08 14:30:00,286.88,286.96,286.28,286.51,5206.0,278.3454,278.423,277.7633,277.9864,5206.0
2024-04-08 15:00:00,286.7,286.9,286.25,286.56,6082.0,278.1708,278.3648,277.7342,278.0349,6082.0
2024-04-08 15:30:00,286.56,286.81,285.61,285.68,42235.0,278.0349,278.2775,277.1132,277.1811,42235.0
2024-04-09 09:30:00,283.57,284.96,280.89,281.01,12750.0,275.1339,276.4825,272.5336,272.6501,12750.0
2024-04-09 10:00:00,281.06,281.21,277.17,278.74,39842.0,272.6986,272.8441,268.9243,270.4476,39842.0
2024-04-09 10:30:00,278.34,278.54,275.78,276.44,11019.0,270.0595,270.2535,267.5756,268.216,11019.0
2024-04-09 11:00:00,276.59,278.19,276.43,277.96,12362.0,268.3616,269.914,268.2063,269.6908,12362.0
2024-04-09 11:30:00,277.98,277.98,276.68,277.0,8595.0,269.7102,269.7102,268.4489,268.7594,8595.0
2024-04-09 12:00:00,276.94,277.15,275.5,275.79,11292.0,268.7011,268.9049,267.304,267.5854,11292.0
2024-04-09 12:30:00,276.08,276.36,275.39,275.53,11811.0,267.8667,268.1384,267.1973,267.3331,11811.0
2024-04-09 13:00:00,275.56,276.04,275.13,275.46,14340.0,267.3622,267.8279,266.945,267.2652,14340.0
2024-04-09 13:30:00,275.37,275.67,274.7,274.78,11873.0,267.1778,267.4689,266.5278,266.6054,11873.0
2024-04-09 14:00:00,274.85,275.07,273.6,273.85,11201.0,266.6733,266.8868,265.4605,265.7031,11201.0
2024-04-09 14:30:00,274.0,274.47,273.52,274.0,9575.0,265.8486,266.3046,265.3829,265.8486,9575.0
2024-04-09 15:00:00,274.0,275.29,273.79,275.26,10110.0,265.8486,267.1002,265.6449,267.0711,10110.0
2024-04-09 15:30:00,275.47,276.79,275.47,275.49,108578.0,267.2749,268.5556,267.2749,267.2943,108578.0
2024-04-10 09:30:00,273.12,275.0,273.12,274.98,18924.0,264.9948,266.8189,264.9948,266.7994,18924.0
2024-04-10 10:00:00,275.07,275.47,274.18,274.18,9652.0,266.8868,267.2749,266.0232,266.0232,9652.0
2024-04-10 10:30:00,273.98,276.24,273.98,275.31,7343.0,265.8292,268.022,265.8292,267.1196,7343.0
2024-04-10 11:00:00,275.27,275.27,274.51,274.79,5976.0,267.0808,267.0808,266.3434,266.6151,5976.0
2024-04-10 11:30:00,274.92,275.96,274.81,275.3,6501.0,266.7412,267.7503,266.6345,267.1099,6501.0
2024-04-10 12:00:00,275.29,275.45,274.55,274.57,6292.0,267.1002,267.2555,266.3822,266.4016,6292.0
2024-04-10 12:30:00,274.44,276.66,274.43,275.97,16173.0,266.2755,268.4295,266.2658,267.76,16173.0
2024-04-10 13:00:00,275.8,275.84,273.81,275.25,19132.0,267.5951,267.6339,265.6643,267.0614,19132.0
2024-04-10 13:30:00,275.17,277.25,274.72,276.44,8411.0,266.9838,269.0019,266.5472,268.216,8411.0
2024-04-10 14:00:00,276.43,276.52,276.11,276.29,6040.0,268.2063,268.2936,267.8958,268.0705,6040.0
2024-04-10 14:30:00,276.29,276.93,276.14,276.25,8756.0,268.0705,268.6914,267.9249,268.0317,8756.0
2024-04-10 15:00:00,276.36,276.94,275.92,276.39,33237.0,268.1384,268.7011,267.7115,268.1675,33237.0
2024-04-10 15:30:00,276.43,276.43,275.08,275.32,40712.0,268.2063,268.2063,266.8965,267.1293,40712.0
2024-04-11 09:30:00,274.96,274.96,273.33,273.65,7177.0,266.78,266.78,265.1985,265.509,7177.0
2024-04-11 10:00:00,273.29,275.28,273.03,274.13,21967.0,265.1597,267.0905,264.9075,265.9747,21967.0
2024-04-11 10:30:00,274.2,275.07,273.99,275.07,12611.0,266.0427,266.8868,265.8389,266.8868,12611.0
2024-04-11 11:00:00,275.13,275.74,275.12,275.54,5125.0,266.945,267.5368,266.9353,267.3428,5125.0
2024-04-11 11:30:00,275.44,276.41,275.44,276.14,7023.0,267.2458,268.1869,267.2458,267.9249,7023.0
2024-04-11 12:00:00,276.13,276.13,275.62,275.66,3938.0,267.9152,267.9152,267.4204,267.4592,3938.0
2024-04-11 12:30:00,275.7,275.7,274.99,275.17,9250.0,267.498,267.498,266.8092,266.9838,9250.0
2024-04-11 13:00:00,275.36,276.22,275.36,276.21,1700.0,267.1681,268.0026,267.1681,267.9929,1700.0
2024-04-11 13:30:00,276.17,276.47,275.85,276.47,1543.0,267.954,268.2451,267.6436,268.2451,1543.0
2024-04-11 14:00:00,276.46,277.46,276.37,277.32,5713.0,268.2354,269.2057,268.1481,269.0698,5713.0
2024-04-11 14:30:00,277.22,277.39,276.86,277.02,8782.0,268.9728,269.1378,268.6235,268.7788,8782.0
2024-04-11 15:00:00,276.99,277.1,276.47,277.1,8469.0,268.7497,268.8564,268.2451,268.8564,8469.0
2024-04-11 15:30:00,277.17,277.26,276.18,276.26,36568.0,268.9243,269.0116,267.9637,268.0414,36568.0
2024-04-12 09:30:00,275.35,279.56,275.35,278.28,12591.0,267.1584,271.2432,267.1584,270.0013,12591.0
2024-04-12 10:00:00,278.21,278.34,277.78,278.13,3912.0,269.9334,270.0595,269.5161,269.8557,3912.0
2024-04-12 10:30:00,278.4,278.61,277.22,277.65,6401.0,270.1177,270.3215,268.9728,269.39,6401.0
2024-04-12 11:00:00,277.77,277.91,277.37,277.46,4007.0,269.5064,269.6423,269.1183,269.2057,4007.0
2024-04-12 11:30:00,277.33,277.34,276.42,276.75,3044.0,269.0795,269.0892,268.1966,268.5168,3044.0
2024-04-12 12:00:00,276.78,277.36,276.19,276.95,9846.0,268.5459,269.1086,267.9735,268.7108,9846.0
2024-04-12 12:30:00,276.95,276.95,275.76,276.03,3816.0,268.7108,268.7108,267.5562,267.8182,3816.0
2024-04-12 13:00:00,276.01,276.57,276.01,276.5,1400.0,267.7988,268.3421,267.7988,268.2742,1400.0
2024-04-12 13:30:00,276.52,277.25,276.31,276.59,8929.0,268.2936,269.0019,268.0899,268.3616,8929.0
2024-04-12 14:00:00,276.57,277.18,276.53,277.1,2054.0,268.3421,268.934,268.3033,268.8564,2054.0
2024-04-12 14:30:00,277.07,277.36,276.54,276.55,33166.0,268.8273,269.1086,268.313,268.3227,33166.0
2024-04-12 15:00:00,276.51,276.51,275.54,275.66,9420.0,268.2839,268.2839,267.3428,267.4592,9420.0
2024-04-12 15:30:00,275.44,276.33,275.44,275.57,126171.0,267.2458,268.1093,267.2458,267.3719,126171.0
2024-04-15 09:30:00,279.51,280.69,279.01,279.4,38305.0,271.1947,272.3396,270.7096,271.088,38305.0
2024-04-15 10:00:00,279.42,279.52,277.8,277.96,11941.0,271.1074,271.2044,269.5356,269.6908,11941.0
2024-04-15 10:30:00,278.07,278.36,277.66,277.8,4714.0,269.7975,270.0789,269.3997,269.5356,4714.0
2024-04-15 11:00:00,277.92,278.71,277.78,278.71,1100.0,269.652,270.4185,269.5161,270.4185,1100.0
2024-04-15 11:30:00,278.52,279.63,278.5,279.34,4103.0,270.2341,271.3111,270.2147,271.0297,4103.0
2024-04-15 12:00:00,279.51,280.54,278.47,278.5,8956.0,271.1947,272.194,270.1856,270.2147,8956.0
2024-04-15 12:30:00,278.54,278.54,277.47,277.9,5454.0,270.2535,270.2535,269.2154,269.6326,5454.0
2024-04-15 13:00:00,277.63,277.7,277.0,277.07,2800.0,269.3706,269.4385,268.7594,268.8273,2800.0
2024-04-15 13:30:00,276.86,277.76,276.69,277.76,5268.0,268.6235,269.4967,268.4586,269.4967,5268.0
2024-04-15 14:00:00,277.54,277.54,276.26,276.71,5164.0,269.2833,269.2833,268.0414,268.478,5164.0
2024-04-15 14:30:00,276.5,276.56,275.2,275.58,3319.0,268.2742,268.3324,267.0129,267.3816,3319.0
2024-04-15 15:00:00,275.8,275.81,274.99,275.55,4935.0,267.5951,267.6048,266.8092,267.3525,4935.0
2024-04-15 15:30:00,275.65,276.07,274.89,274.97,51823.0,267.4495,267.857,266.7121,266.7897,51823.0
2024-04-16 09:30:00,276.09,276.09,275.17,275.17,5416.0,267.8764,267.8764,266.9838,266.9838,5416.0
2024-04-16 10:00:00,275.21,275.31,273.6,273.6,2609.0,267.0226,267.1196,265.4605,265.4605,2609.0
2024-04-16 10:30:00,273.36,273.79,272.71,272.89,3073.0,265.2276,265.6449,264.597,264.7716,3073.0
2024-04-16 11:00:00,272.79,274.12,272.79,274.12,4625.0,264.6746,265.965,264.6746,265.965,4625.0
2024-04-16 11:30:00,274.19,274.62,273.86,274.35,2900.0,266.033,266.4502,265.7128,266.1882,2900.0
2024-04-16 12:00:00,274.03,274.6,274.01,274.51,2449.0,265.8777,266.4308,265.8583,266.3434,2449.0
2024-04-16 12:30:00,274.44,274.52,273.88,274.17,3306.0,266.2755,266.3531,265.7322,266.0135,3306.0
2024-04-16 13:00:00,274.17,274.7,274.11,274.13,5326.0,266.0135,266.5278,265.9553,265.9747,5326.0
2024-04-16 13:30:00,273.17,274.15,273.17,273.54,6243.0,265.0433,265.9941,265.0433,265.4023,6243.0
2024-04-16 14:00:00,273.48,274.35,273.25,273.59,15049.0,265.3441,266.1882,265.1209,265.4508,15049.0
2024-04-16 14:30:00,273.61,275.4,273.6,275.4,4686.0,265.4702,267.207,265.4605,267.207,4686.0
2024-04-16 15:00:00,275.55,275.55,274.27,274.6,15254.0,267.3525,267.3525,266.1106,266.4308,15254.0
2024-04-16 15:30:00,274.46,275.38,273.71,273.92,38968.0,266.2949,267.1875,265.5672,265.771,38968.0
2024-04-17 09:30:00,276.17,276.19,274.9,275.29,3506.0,267.954,267.9735,266.7218,267.1002,3506.0
2024-04-17 10:00:00,274.91,274.91,273.88,273.88,8274.0,266.7315,266.7315,265.7322,265.7322,8274.0
2024-04-17 10:30:00,273.88,274.08,273.05,273.4,6202.0,265.7322,265.9262,264.9269,265.2665,6202.0
2024-04-17 11:00:00,273.17,273.38,272.13,272.4,3100.0,265.0433,265.247,264.0342,264.2962,3100.0
2024-04-17 11:30:00,272.18,272.43,271.81,272.08,5293.0,264.0827,264.3253,263.7238,263.9857,5293.0
2024-04-17 12:00:00,271.36,271.72,271.15,271.69,2149.0,263.2871,263.6364,263.0834,263.6073,2149.0
2024-04-17 12:30:00,271.53,272.14,271.13,271.29,6699.0,263.4521,264.0439,263.064,263.2192,6699.0
2024-04-17 13:00:00,271.4,272.2,271.07,271.76,6904.0,263.326,264.1022,263.0058,263.6752,6904.0
2024-04-17 13:30:00,271.88,272.31,271.3,272.09,7964.0,263.7917,264.2089,263.2289,263.9954,7964.0
2024-04-17 14:00:00,271.87,272.43,271.03,272.41,16354.0,263.782,264.3253,262.967,264.3059,16354.0
2024-04-17 14:30:00,272.18,272.88,271.95,272.06,7412.0,264.0827,264.7619,263.8596,263.9663,7412.0
2024-04-17 15:00:00,272.06,272.06,271.14,271.4,7057.0,263.9663,263.9663,263.0737,263.326,7057.0
2024-04-17 15:30:00,271.59,271.97,270.74,271.23,52134.0,263.5103,263.879,262.6856,263.161,52134.0
2024-04-18 09:30:00,271.87,272.95,270.51,272.7,4401.0,263.782,264.8298,262.4624,264.5873,4401.0
2024-04-18 10:00:00,272.22,272.8,272.06,272.35,2941.0,264.1216,264.6843,263.9663,264.2477,2941.0
2024-04-18 10:30:00,272.45,273.12,272.39,273.12,2018.0,264.3447,264.9948,264.2865,264.9948,2018.0
2024-04-18 11:00:00,273.47,273.57,273.17,273.21,3417.0,265.3344,265.4314,265.0433,265.0821,3417.0
2024-04-18 11:30:00,273.06,273.07,272.4,272.86,2778.0,264.9366,264.9463,264.2962,264.7425,2778.0
2024-04-18 12:00:00,273.01,273.01,271.33,271.33,3125.0,264.8881,264.8881,263.258,263.258,3125.0
2024-04-18 12:30:00,271.53,271.7,271.19,271.33,2606.0,263.4521,263.617,263.1222,263.258,2606.0
2024-04-18 13:00:00,271.26,271.27,269.85,270.15,3260.0,263.1901,263.1998,261.8221,262.1131,3260.0
2024-04-18 13:30:00,270.43,270.43,269.36,269.67,14660.0,262.3848,262.3848,261.3466,261.6474,14660.0
2024-04-18 14:00:00,269.52,269.96,269.39,269.46,2393.0,261.5019,261.9288,261.3757,261.4437,2393.0
2024-04-18 14:30:00,269.29,269.47,268.9,268.91,2524.0,261.2787,261.4534,260.9003,260.91,2524.0
2024-04-18 15:00:00,268.81,269.09,268.62,269.01,11180.0,260.813,261.0847,260.6287,261.0071,11180.0
2024-04-18 15:30:00,268.98,269.96,268.56,268.81,36081.0,260.9779,261.9288,260.5704,260.813,36081.0
2024-04-19 09:30:00,270.15,271.76,269.8,271.75,21603.0,262.1131,263.6752,261.7736,263.6655,21603.0
2024-04-19 10:00:00,271.92,272.49,271.15,271.87,11617.0,263.8305,264.3835,263.0834,263.782,11617.0
2024-04-19 10:30:00,271.21,271.24,270.54,270.75,1472.0,263.1416,263.1707,262.4915,262.6953,1472.0
2024-04-19 11:00:00,270.8,271.5,270.68,271.5,2376.0,262.7438,263.423,262.6274,263.423,2376.0
2024-04-19 11:30:00,271.44,271.44,270.36,270.66,4552.0,263.3648,263.3648,262.3169,262.608,4552.0
2024-04-19 12:00:00,270.79,271.07,270.21,270.48,2738.0,262.7341,263.0058,262.1714,262.4333,2738.0
2024-04-19 12:30:00,270.23,271.31,270.22,271.31,6717.0,262.1908,263.2386,262.1811,263.2386,6717.0
2024-04-19 13:00:00,271.32,271.73,270.59,271.28,16978.0,263.2483,263.6461,262.54,263.2095,16978.0
2024-04-19 13:30:00,271.11,272.34,271.11,272.18,1848.0,263.0446,264.238,263.0446,264.0827,1848.0
2024-04-19 14:00:00,272.02,272.62,271.32,271.92,21666.0,263.9275,264.5097,263.2483,263.8305,21666.0
2024-04-19 14:30:00,271.73,271.77,270.81,271.13,4443.0,263.6461,263.6849,262.7535,263.064,4443.0
2024-04-19 15:00:00,271.05,271.5,270.68,271.31,4758.0,262.9864,263.423,262.6274,263.2386,4758.0
2024-04-19 15:30:00,271.2,271.69,270.8,271.66,26807.0,263.1319,263.6073,262.7438,263.5782,26807.0
2024-04-22 09:30:00,272.86,273.23,271.2,272.73,5550.0,264.7425,265.1015,263.1319,264.6164,5550.0
2024-04-22 10:00:00,272.68,274.04,272.49,273.77,4363.0,264.5679,265.8874,264.3835,265.6254,4363.0
2024-04-22 10:30:00,273.6,273.77,273.16,273.53,6205.0,265.4605,265.6254,265.0336,265.3926,6205.0
2024-04-22 11:00:00,273.5,273.93,272.7,273.91,8128.0,265.3635,265.7807,264.5873,265.7613,8128.0
2024-04-22 11:30:00,273.85,274.45,273.34,274.18,34779.0,265.7031,266.2852,265.2082,266.0232,34779.0
2024-04-22 12:00:00,274.18,274.31,273.8,274.17,2350.0,266.0232,266.1494,265.6546,266.0135,2350.0
2024-04-22 12:30:00,274.09,274.46,274.06,274.46,1305.0,265.9359,266.2949,265.9068,266.2949,1305.0
2024-04-22 13:00:00,274.57,274.63,274.09,274.63,2900.0,266.4016,266.4599,265.9359,266.4599,2900.0
2024-04-22 13:30:00,274.57,274.89,274.47,274.74,7190.0,266.4016,266.7121,266.3046,266.5666,7190.0
2024-04-22 14:00:00,274.91,275.38,274.55,275.19,37298.0,266.7315,267.1875,266.3822,267.0032,37298.0
2024-04-22 14:30:00,275.2,275.28,274.33,274.57,4679.0,267.0129,267.0905,266.1688,266.4016,4679.0
2024-04-22 15:00:00,274.56,275.46,274.56,275.45,5853.0,266.3919,267.2652,266.3919,267.2555,5853.0
2024-04-22 15:30:00,275.43,275.55,274.19,274.51,35444.0,267.2361,267.3525,266.033,266.3434,35444.0
2024-04-23 09:30:00,276.24,277.15,275.42,276.74,12423.0,268.022,268.9049,267.2264,268.5071,12423.0
2024-04-23 10:00:00,277.01,277.7,275.87,277.3,9209.0,268.7691,269.4385,267.663,269.0504,9209.0
2024-04-23 10:30:00,277.54,277.85,276.91,277.23,9877.0,269.2833,269.5841,268.672,268.9825,9877.0
2024-04-23 11:00:00,277.27,277.27,275.64,275.64,2650.0,269.0213,269.0213,267.4398,267.4398,2650.0
2024-04-23 11:30:00,275.8,275.8,275.22,275.5,6296.0,267.5951,267.5951,267.0323,267.304,6296.0
2024-04-23 12:00:00,275.37,275.5,274.6,274.8,2414.0,267.1778,267.304,266.4308,266.6248,2414.0
2024-04-23 12:30:00,274.71,276.36,274.58,276.29,10949.0,266.5375,268.1384,266.4113,268.0705,10949.0
2024-04-23 13:00:00,276.18,276.31,275.21,275.35,11417.0,267.9637,268.0899,267.0226,267.1584,11417.0
2024-04-23 13:30:00,275.6,275.6,275.12,275.14,2124.0,267.401,267.401,266.9353,266.9547,2124.0
2024-04-23 14:00:00,275.17,275.34,274.88,275.05,2712.0,266.9838,267.1487,266.7024,266.8674,2712.0
2024-04-23 14:30:00,275.05,275.05,274.3,274.59,3320.0,266.8674,266.8674,266.1397,266.4211,3320.0
2024-04-23 15:00:00,274.81,274.81,273.98,274.33,2646.0,266.6345,266.6345,265.8292,266.1688,2646.0
2024-04-23 15:30:00,274.19,275.05,274.0,274.35,28237.0,266.033,266.8674,265.8486,266.1882,28237.0
2024-04-24 09:30:00,274.74,274.8,272.84,274.12,10925.0,266.5666,266.6248,264.7231,265.965,10925.0
2024-04-24 10:00:00,273.46,274.57,273.46,274.13,2680.0,265.3247,266.4016,265.3247,265.9747,2680.0
2024-04-24 10:30:00,274.09,274.09,273.07,273.66,6869.0,265.9359,265.9359,264.9463,265.5187,6869.0
2024-04-24 11:00:00,273.71,273.71,273.01,273.09,3435.0,265.5672,265.5672,264.8881,264.9657,3435.0
2024-04-24 11:30:00,273.07,274.09,273.07,274.09,8167.0,264.9463,265.9359,264.9463,265.9359,8167.0
2024-04-24 12:00:00,274.08,274.32,272.79,273.85,243999.0,265.9262,266.1591,264.6746,265.7031,243999.0
2024-04-24 12:30:00,273.22,274.55,273.07,274.55,4458.0,265.0918,266.3822,264.9463,266.3822,4458.0
2024-04-24 13:00:00,274.58,275.34,274.57,275.13,3240.0,266.4113,267.1487,266.4016,266.945,3240.0
2024-04-24 13:30:00,275.15,276.43,275.15,275.76,3837.0,266.9644,268.2063,266.9644,267.5562,3837.0
2024-04-24 14:00:00,275.78,276.0,275.37,275.61,3913.0,267.5756,267.7891,267.1778,267.4107,3913.0
2024-04-24 14:30:00,275.88,276.42,275.32,275.32,7226.0,267.6727,268.1966,267.1293,267.1293,7226.0
2024-04-24 15:00:00,275.34,276.01,275.19,276.01,6251.0,267.1487,267.7988,267.0032,267.7988,6251.0
2024-04-24 15:30:00,276.31,276.32,275.71,275.94,20179.0,268.0899,268.0996,267.5077,267.7309,20179.0
2024-04-25 09:30:00,274.7,275.83,273.21,273.55,3117.0,266.5278,267.6242,265.0821,265.412,3117.0
2024-04-25 10:00:00,274.06,274.51,273.64,274.28,1600.0,265.9068,266.3434,265.4993,266.1203,1600.0
2024-04-25 10:30:00,274.69,274.77,274.17,274.52,3002.0,266.5181,266.5957,266.0135,266.3531,3002.0
2024-04-25 11:00:00,274.39,275.21,274.38,275.04,5605.0,266.227,267.0226,266.2173,266.8577,5605.0
2024-04-25 11:30:00,275.04,275.12,274.66,274.96,2314.0,266.8577,266.9353,266.489,266.78,2314.0
2024-04-25 12:00:00,275.33,275.61,275.29,275.61,1610.0,267.139,267.4107,267.1002,267.4107,1610.0
2024-04-25 12:30:00,275.87,276.5,275.68,275.84,5947.0,267.663,268.2742,267.4786,267.6339,5947.0
2024-04-25 13:00:00,275.78,275.78,275.03,275.25,2972.0,267.5756,267.5756,266.848,267.0614,2972.0
2024-04-25 13:30:00,275.15,276.17,275.07,276.02,5255.0,266.9644,267.954,266.8868,267.8085,5255.0
2024-04-25 14:00:00,276.12,276.46,275.88,275.88,2237.0,267.9055,268.2354,267.6727,267.6727,2237.0
2024-04-25 14:30:00,275.76,276.28,275.76,276.21,2439.0,267.5562,268.0608,267.5562,267.9929,2439.0
2024-04-25 15:00:00,276.26,276.99,276.26,276.99,2615.0,268.0414,268.7497,268.0414,268.7497,2615.0
2024-04-25 15:30:00,276.77,277.05,275.51,276.07,53260.0,268.5362,268.8079,267.3137,267.857,53260.0
2024-04-26 09:30:00,274.97,276.11,273.15,274.51,8878.0,266.7897,267.8958,265.0239,266.3434,8878.0
2024-04-26 10:00:00,275.75,276.5,275.59,276.08,3673.0,267.5465,268.2742,267.3913,267.8667,3673.0
2024-04-26 10:30:00,276.01,276.18,275.13,275.78,8718.0,267.7988,267.9637,266.945,267.5756,8718.0
2024-04-26 11:00:00,275.52,275.86,275.52,275.68,3783.0,267.3234,267.6533,267.3234,267.4786,3783.0
2024-04-26 11:30:00,275.77,275.8,275.47,275.61,10309.0,267.5659,267.5951,267.2749,267.4107,10309.0
2024-04-26 12:00:00,275.7,277.62,275.7,277.62,7457.0,267.498,269.3609,267.498,269.3609,7457.0
2024-04-26 12:30:00,277.4,277.62,276.82,277.62,4795.0,269.1475,269.3609,268.5847,269.3609,4795.0
2024-04-26 13:00:00,277.57,277.8,277.34,277.62,8200.0,269.3124,269.5356,269.0892,269.3609,8200.0
2024-04-26 13:30:00,277.62,278.49,277.57,278.44,4198.0,269.3609,270.205,269.3124,270.1565,4198.0
2024-04-26 14:00:00,278.47,278.47,278.11,278.23,2200.0,270.1856,270.1856,269.8363,269.9528,2200.0
2024-04-26 14:30:00,278.22,278.91,277.98,278.69,10260.0,269.9431,270.6125,269.7102,270.3991,10260.0
2024-04-26 15:00:00,278.94,278.94,278.52,278.9,1805.0,270.6416,270.6416,270.2341,270.6028,1805.0
2024-04-26 15:30:00,278.76,278.91,276.92,276.96,40603.0,270.467,270.6125,268.6817,268.7205,40603.0
2024-04-29 09:30:00,278.31,279.23,278.31,278.39,3475.0,270.0304,270.923,270.0304,270.108,3475.0
2024-04-29 10:00:00,278.5,279.62,278.5,278.84,7352.0,270.2147,271.3014,270.2147,270.5446,7352.0
2024-04-29 10:30:00,278.94,280.28,278.94,280.05,5117.0,270.6416,271.9418,270.6416,271.7186,5117.0
2024-04-29 11:00:00,279.78,280.66,279.22,279.37,22753.0,271.4567,272.3105,270.9133,271.0588,22753.0
2024-04-29 11:30:00,279.32,279.74,279.29,279.64,2614.0,271.0103,271.4178,270.9812,271.3208,2614.0
2024-04-29 12:00:00,279.67,279.95,279.33,279.66,3412.0,271.3499,271.6216,271.02,271.3402,3412.0
2024-04-29 12:30:00,279.66,279.71,278.85,279.06,9301.0,271.3402,271.3887,270.5543,270.7581,9301.0
2024-04-29 13:00:00,279.17,279.2,278.89,278.89,436.0,270.8648,270.8939,270.5931,270.5931,436.0
2024-04-29 13:30:00,279.13,279.13,278.37,278.67,3058.0,270.826,270.826,270.0886,270.3797,3058.0
2024-04-29 14:00:00,278.49,279.08,278.44,279.08,2887.0,270.205,270.7775,270.1565,270.7775,2887.0
2024-04-29 14:30:00,279.06,279.07,278.03,278.13,6682.0,270.7581,270.7678,269.7587,269.8557,6682.0
2024-04-29 15:00:00,278.11,278.85,277.67,278.71,6273.0,269.8363,270.5543,269.4094,270.4185,6273.0
2024-04-29 15:30:00,278.51,279.26,278.28,278.58,38970.0,270.2244,270.9521,270.0013,270.2923,38970.0
2024-04-30 09:30:00,277.8,279.5,277.8,278.75,9699.0,269.5356,271.185,269.5356,270.4573,9699.0
2024-04-30 10:00:00,279.01,279.02,277.69,277.7,8174.0,270.7096,270.7193,269.4288,269.4385,8174.0
2024-04-30 10:30:00,277.54,278.97,277.54,278.74,3725.0,269.2833,270.6707,269.2833,270.4476,3725.0
2024-04-30 11:00:00,278.69,278.94,277.6,277.6,9084.0,270.3991,270.6416,269.3415,269.3415,9084.0
2024-04-30 11:30:00,277.32,277.33,276.45,276.81,11968.0,269.0698,269.0795,268.2257,268.575,11968.0
2024-04-30 12:00:00,276.74,277.24,276.57,276.88,6335.0,268.5071,268.9922,268.3421,268.6429,6335.0
2024-04-30 12:30:00,277.12,277.2,275.78,276.57,11120.0,268.8758,268.9534,267.5756,268.3421,11120.0
2024-04-30 13:00:00,276.45,276.8,276.2,276.51,4836.0,268.2257,268.5653,267.9832,268.2839,4836.0
2024-04-30 13:30:00,276.51,277.1,276.36,276.88,6017.0,268.2839,268.8564,268.1384,268.6429,6017.0
2024-04-30 14:00:00,276.98,277.17,276.56,276.67,4315.0,268.7399,268.9243,268.3324,268.4392,4315.0
2024-04-30 14:30:00,276.56,277.09,276.34,276.59,5773.0,268.3324,268.8467,268.119,268.3616,5773.0
2024-04-30 15:00:00,276.64,276.85,276.19,276.54,5365.0,268.4101,268.6138,267.9735,268.313,5365.0
2024-04-30 15:30:00,276.36,278.08,276.34,276.9,60768.0,268.1384,269.8072,268.119,268.6623,60768.0
2024-05-01 09:30:00,278.3,279.21,276.38,277.81,45168.0,270.0207,270.9036,268.1578,269.5453,45168.0
2024-05-01 10:00:00,277.92,278.79,277.28,278.16,10011.0,269.652,270.4961,269.031,269.8848,10011.0
2024-05-01 10:30:00,278.19,278.19,277.28,277.77,12300.0,269.914,269.914,269.031,269.5064,12300.0
2024-05-01 11:00:00,277.74,278.5,277.59,278.18,9372.0,269.4773,270.2147,269.3318,269.9042,9372.0
2024-05-01 11:30:00,278.38,279.05,278.16,278.46,18967.0,270.0983,270.7484,269.8848,270.1759,18967.0
2024-05-01 12:00:00,278.39,278.91,278.25,278.52,8984.0,270.108,270.6125,269.9722,270.2341,8984.0
2024-05-01 12:30:00,278.46,278.92,278.07,278.41,8912.0,270.1759,270.6222,269.7975,270.1274,8912.0
2024-05-01 13:00:00,278.29,278.53,277.82,277.82,4891.0,270.011,270.2438,269.555,269.555,4891.0
2024-05-01 13:30:00,277.82,278.35,277.49,278.04,8226.0,269.555,270.0692,269.2348,269.7684,8226.0
2024-05-01 14:00:00,277.79,278.31,277.65,278.16,7654.0,269.5259,270.0304,269.39,269.8848,7654.0
2024-05-01 14:30:00,278.01,279.15,277.49,278.67,18941.0,269.7393,270.8454,269.2348,270.3797,18941.0
2024-05-01 15:00:00,278.63,279.14,277.95,278.3,18311.0,270.3409,270.8357,269.6811,270.0207,18311.0
2024-05-01 15:30:00,278.26,278.5,276.44,276.82,63865.0,269.9819,270.2147,268.216,268.5847,63865.0
2024-05-02 09:30:00,262.3,263.21,243.45,247.3,73968.0,254.4967,255.3796,236.2075,239.9429,73968.0
2024-05-02 10:00:00,247.3,248.85,245.47,247.35,105372.0,239.9429,241.4468,238.1674,239.9914,105372.0
2024-05-02 10:30:00,246.7,248.95,245.21,246.5,78982.0,239.3608,241.5438,237.9151,239.1667,78982.0
2024-05-02 11:00:00,246.57,248.31,245.49,246.33,38908.0,239.2346,240.9229,238.1868,239.0018,38908.0
2024-05-02 11:30:00,245.96,247.04,245.39,246.35,47105.0,238.6428,239.6907,238.0897,239.0212,47105.0
2024-05-02 12:00:00,246.16,246.36,242.19,244.48,56479.0,238.8368,239.0309,234.9849,237.2068,56479.0
2024-05-02 12:30:00,244.83,247.23,244.58,245.65,22409.0,237.5464,239.875,237.3038,238.342,22409.0
2024-05-02 13:00:00,245.84,246.39,244.74,245.3,23909.0,238.5264,239.06,237.4591,238.0024,23909.0
2024-05-02 13:30:00,245.1,246.44,244.22,246.28,35501.0,237.8084,239.1085,236.9545,238.9533,35501.0
2024-05-02 14:00:00,246.25,247.21,244.64,246.47,75215.0,238.9242,239.8556,237.3621,239.1376,75215.0
2024-05-02 14:30:00,246.53,248.74,246.4,248.73,49325.0,239.1958,241.3401,239.0697,241.3304,49325.0
2024-05-02 15:00:00,249.12,249.12,247.18,248.44,32192.0,241.7088,241.7088,239.8265,241.049,32192.0
2024-05-02 15:30:00,248.52,248.52,244.6,245.17,183511.0,241.1266,241.1266,237.3232,237.8763,183511.0
2024-05-03 09:30:00,246.32,247.51,243.93,245.07,24736.0,238.9921,240.1467,236.6732,237.7793,24736.0
2024-05-03 10:00:00,244.72,246.47,244.16,244.62,12211.0,237.4397,239.1376,236.8963,237.3426,12211.0
2024-05-03 10:30:00,244.45,245.53,243.65,245.32,11399.0,237.1777,238.2256,236.4015,238.0218,11399.0
2024-05-03 11:00:00,245.65,248.47,245.65,248.03,15627.0,238.342,241.0781,238.342,240.6512,15627.0
2024-05-03 11:30:00,247.53,247.93,245.45,245.55,11894.0,240.1661,240.5542,238.148,238.245,11894.0
2024-05-03 12:00:00,245.56,246.08,245.39,246.01,3988.0,238.2547,238.7592,238.0897,238.6913,3988.0
2024-05-03 12:30:00,246.16,246.16,244.85,244.93,5935.0,238.8368,238.8368,237.5658,237.6434,5935.0
2024-05-03 13:00:00,245.16,246.82,245.16,246.24,9033.0,237.8666,239.4772,237.8666,238.9145,9033.0
2024-05-03 13:30:00,246.44,247.0,246.09,246.8,10236.0,239.1085,239.6518,238.7689,239.4578,10236.0
2024-05-03 14:00:00,246.99,246.99,246.15,246.3,13361.0,239.6421,239.6421,238.8271,238.9727,13361.0
2024-05-03 14:30:00,246.28,246.67,245.79,246.11,7222.0,238.9533,239.3317,238.4778,238.7883,7222.0
2024-05-03 15:00:00,245.86,246.43,245.52,245.9,10343.0,238.5458,239.0988,238.2159,238.5846,10343.0
2024-05-03 15:30:00,245.77,246.88,244.58,246.22,70059.0,238.4584,239.5354,237.3038,238.895,70059.0
2024-05-06 09:30:00,247.0,249.56,247.0,248.7,12947.0,239.6518,242.1357,239.6518,241.3013,12947.0
2024-05-06 10:00:00,248.37,249.73,248.24,248.34,11585.0,240.9811,242.3006,240.855,240.952,11585.0
2024-05-06 10:30:00,248.36,249.55,248.16,249.32,5005.0,240.9714,242.126,240.7773,241.9028,5005.0
2024-05-06 11:00:00,249.02,249.25,247.24,247.25,4057.0,241.6117,241.8349,239.8847,239.8944,4057.0
2024-05-06 11:30:00,247.07,247.07,246.48,246.65,3152.0,239.7198,239.7198,239.1473,239.3123,3152.0
2024-05-06 12:00:00,246.04,246.55,245.6,245.86,6220.0,238.7204,239.2152,238.2935,238.5458,6220.0
2024-05-06 12:30:00,245.37,246.17,245.22,246.0,4928.0,238.0703,238.8465,237.9248,238.6816,4928.0
2024-05-06 13:00:00,246.01,246.37,245.85,246.33,3999.0,238.6913,239.0406,238.5361,239.0018,3999.0
2024-05-06 13:30:00,246.44,246.44,245.49,245.88,6846.0,239.1085,239.1085,238.1868,238.5652,6846.0
2024-05-06 14:00:00,245.87,246.8,245.87,246.8,4892.0,238.5555,239.4578,238.5555,239.4578,4892.0
2024-05-06 14:30:00,246.63,246.71,246.14,246.27,6822.0,239.2929,239.3705,238.8174,238.9436,6822.0
2024-05-06 15:00:00,246.25,246.52,246.15,246.31,4928.0,238.9242,239.1861,238.8271,238.9824,4928.0
2024-05-06 15:30:00,246.3,246.78,245.18,246.36,41486.0,238.9727,239.4384,237.886,239.0309,41486.0
2024-05-07 09:30:00,247.0,249.55,247.0,248.23,8277.0,239.6518,242.126,239.6518,240.8453,8277.0
2024-05-07 10:00:00,248.37,248.71,247.99,248.6,6652.0,240.9811,241.311,240.6124,241.2042,6652.0
2024-05-07 10:30:00,248.51,249.09,248.45,248.87,6137.0,241.1169,241.6797,241.0587,241.4662,6137.0
2024-05-07 11:00:00,248.97,249.35,248.78,248.79,4250.0,241.5632,241.9319,241.3789,241.3886,4250.0
2024-05-07 11:30:00,248.73,249.02,248.58,248.79,3053.0,241.3304,241.6117,241.1848,241.3886,3053.0
2024-05-07 12:00:00,248.77,249.31,248.61,249.2,4787.0,241.3692,241.8931,241.2139,241.7864,4787.0
2024-05-07 12:30:00,249.23,249.85,248.92,249.78,7704.0,241.8155,242.4171,241.5147,242.3491,7704.0
2024-05-07 13:00:00,249.64,250.35,249.51,250.31,10495.0,242.2133,242.9022,242.0872,242.8634,10495.0
2024-05-07 13:30:00,250.14,250.14,249.48,249.48,4872.0,242.6984,242.6984,242.0581,242.0581,4872.0
2024-05-07 14:00:00,249.59,249.71,249.24,249.29,7187.0,242.1648,242.2812,241.8252,241.8737,7187.0
2024-05-07 14:30:00,249.11,249.29,248.65,248.65,4944.0,241.6991,241.8737,241.2528,241.2528,4944.0
2024-05-07 15:00:00,248.51,249.02,248.38,249.02,5688.0,241.1169,241.6117,240.9908,241.6117,5688.0
2024-05-07 15:30:00,248.8,249.51,248.33,248.56,48903.0,241.3983,242.0872,240.9423,241.1654,48903.0
2024-05-08 09:30:00,248.19,249.45,247.61,248.05,7965.0,240.8064,242.029,240.2437,240.6706,7965.0
2024-05-08 10:00:00,247.61,248.47,246.85,248.37,5947.0,240.2437,241.0781,239.5063,240.9811,5947.0
2024-05-08 10:30:00,248.56,249.03,248.11,248.81,3691.0,241.1654,241.6215,240.7288,241.408,3691.0
2024-05-08 11:00:00,248.73,248.74,247.91,247.91,4092.0,241.3304,241.3401,240.5348,240.5348,4092.0
2024-05-08 11:30:00,247.86,248.78,247.85,248.6,4599.0,240.4863,241.3789,240.4766,241.2042,4599.0
2024-05-08 12:00:00,248.46,248.58,247.54,247.59,3584.0,241.0684,241.1848,240.1758,240.2243,3584.0
2024-05-08 12:30:00,247.59,248.4,247.58,247.87,6831.0,240.2243,241.0102,240.2146,240.496,6831.0
2024-05-08 13:00:00,248.2,248.77,248.2,248.64,2740.0,240.8161,241.3692,240.8161,241.2431,2740.0
2024-05-08 13:30:00,248.42,249.17,248.35,249.17,4686.0,241.0296,241.7573,240.9617,241.7573,4686.0
2024-05-08 14:00:00,248.93,249.02,248.31,248.43,6162.0,241.5244,241.6117,240.9229,241.0393,6162.0
2024-05-08 14:30:00,248.51,248.63,248.01,248.02,4636.0,241.1169,241.2334,240.6318,240.6415,4636.0
2024-05-08 15:00:00,247.73,248.22,247.65,247.88,3191.0,240.3601,240.8355,240.2825,240.5057,3191.0
2024-05-08 15:30:00,247.88,247.99,246.59,246.95,33476.0,240.5057,240.6124,239.254,239.6033,33476.0
2024-05-09 09:30:00,246.95,249.12,246.95,248.71,12297.0,239.6033,241.7088,239.6033,241.311,12297.0
2024-05-09 10:00:00,248.48,250.33,248.28,250.31,5054.0,241.0878,242.8828,240.8938,242.8634,5054.0
2024-05-09 10:30:00,250.33,251.1,250.32,251.09,3836.0,242.8828,243.6299,242.8731,243.6202,3836.0
2024-05-09 11:00:00,251.07,251.16,250.28,250.39,3413.0,243.6008,243.6881,242.8343,242.941,3413.0
2024-05-09 11:30:00,250.38,250.47,249.32,250.46,4808.0,242.9313,243.0186,241.9028,243.0089,4808.0
2024-05-09 12:00:00,250.36,251.0,250.24,251.0,2232.0,242.9119,243.5328,242.7955,243.5328,2232.0
2024-05-09 12:30:00,250.81,251.11,250.44,250.45,3719.0,243.3485,243.6396,242.9895,242.9992,3719.0
2024-05-09 13:00:00,250.42,250.42,249.99,250.31,799.0,242.9701,242.9701,242.5529,242.8634,799.0
2024-05-09 13:30:00,250.57,250.59,250.24,250.4,1574.0,243.1156,243.135,242.7955,242.9507,1574.0
2024-05-09 14:00:00,250.19,250.57,249.9,249.96,6243.0,242.7469,243.1156,242.4656,242.5238,6243.0
2024-05-09 14:30:00,250.34,250.36,249.96,249.96,2812.0,242.8925,242.9119,242.5238,242.5238,2812.0
2024-05-09 15:00:00,249.81,249.86,249.5,249.84,2915.0,242.3782,242.4268,242.0775,242.4074,2915.0
2024-05-09 15:30:00,249.72,251.0,249.55,250.97,15455.0,242.2909,243.5328,242.126,243.5037,15455.0
2024-05-10 09:30:00,251.65,251.65,250.73,250.97,9965.0,244.1635,244.1635,243.2709,243.5037,9965.0
2024-05-10 10:00:00,250.96,251.13,249.28,249.98,4912.0,243.494,243.659,241.864,242.5432,4912.0
2024-05-10 10:30:00,250.41,250.61,249.98,250.45,6612.0,242.9604,243.1544,242.5432,242.9992,6612.0
2024-05-10 11:00:00,250.94,251.39,250.94,251.22,3439.0,243.4746,243.9112,243.4746,243.7463,3439.0
2024-05-10 11:30:00,251.21,251.48,250.72,251.38,2975.0,243.7366,243.9986,243.2612,243.9015,2975.0
2024-05-10 12:00:00,251.43,251.9,251.43,251.9,2107.0,243.9501,244.4061,243.9501,244.4061,2107.0
2024-05-10 12:30:00,251.83,251.94,251.62,251.88,3114.0,244.3382,244.4449,244.1344,244.3867,3114.0
2024-05-10 13:00:00,251.81,251.91,251.35,251.81,1617.0,244.3187,244.4158,243.8724,244.3187,1617.0
2024-05-10 13:30:00,251.65,251.65,251.39,251.53,1767.0,244.1635,244.1635,243.9112,244.0471,1767.0
2024-05-10 14:00:00,251.6,251.75,251.38,251.39,4331.0,244.115,244.2605,243.9015,243.9112,4331.0
2024-05-10 14:30:00,251.26,251.7,250.97,251.51,3564.0,243.7851,244.212,243.5037,244.0277,3564.0
2024-05-10 15:00:00,251.45,251.73,251.37,251.53,4380.0,243.9695,244.2411,243.8918,244.0471,4380.0
2024-05-10 15:30:00,251.55,252.3,251.54,251.99,14383.0,244.0665,244.7942,244.0568,244.4934,14383.0
2024-05-13 09:30:00,253.26,254.52,253.12,254.34,6146.0,245.7256,246.9481,245.5898,246.7735,6146.0
2024-05-13 10:00:00,254.98,255.68,254.7,254.76,4908.0,247.3944,248.0736,247.1228,247.181,4908.0
2024-05-13 10:30:00,254.86,255.3,254.77,255.27,3850.0,247.278,247.7049,247.1907,247.6758,3850.0
2024-05-13 11:00:00,255.47,255.97,255.31,255.57,7773.0,247.8699,248.355,247.7146,247.9669,7773.0
2024-05-13 11:30:00,255.43,255.65,255.14,255.15,2866.0,247.8311,248.0445,247.5497,247.5594,2866.0
2024-05-13 12:00:00,255.05,255.05,254.47,254.62,2436.0,247.4624,247.4624,246.8996,247.0452,2436.0
2024-05-13 12:30:00,254.65,254.72,254.09,254.17,5834.0,247.0743,247.1422,246.5309,246.6085,5834.0
2024-05-13 13:00:00,254.09,254.28,253.5,254.03,6626.0,246.5309,246.7153,245.9585,246.4727,6626.0
2024-05-13 13:30:00,254.03,254.42,253.98,254.21,2484.0,246.4727,246.8511,246.4242,246.6473,2484.0
2024-05-13 14:00:00,254.22,254.59,254.09,254.46,3657.0,246.6571,247.016,246.5309,246.8899,3657.0
2024-05-13 14:30:00,254.5,254.66,254.35,254.66,5954.0,246.9287,247.084,246.7832,247.084,5954.0
2024-05-13 15:00:00,254.69,254.69,254.16,254.26,7767.0,247.1131,247.1131,246.5988,246.6959,7767.0
2024-05-13 15:30:00,254.3,254.51,253.41,253.93,35885.0,246.7347,246.9384,245.8711,246.3757,35885.0
2024-05-14 09:30:00,254.26,254.37,253.15,254.26,7476.0,246.6959,246.8026,245.6189,246.6959,7476.0
2024-05-14 10:00:00,254.49,254.68,251.12,251.13,9622.0,246.919,247.1034,243.6493,243.659,9622.0
2024-05-14 10:30:00,251.13,251.97,249.79,250.25,9904.0,243.659,244.474,242.3588,242.8052,9904.0
2024-05-14 11:00:00,250.28,250.88,250.0,250.29,7826.0,242.8343,243.4164,242.5626,242.844,7826.0
2024-05-14 11:30:00,250.19,250.41,249.62,250.41,4348.0,242.7469,242.9604,242.1939,242.9604,4348.0
2024-05-14 12:00:00,250.47,250.7,250.1,250.7,3854.0,243.0186,243.2418,242.6596,243.2418,3854.0
2024-05-14 12:30:00,250.66,250.79,250.13,250.23,3020.0,243.203,243.3291,242.6887,242.7858,3020.0
2024-05-14 13:00:00,250.04,250.41,249.82,250.38,2144.0,242.6014,242.9604,242.3879,242.9313,2144.0
2024-05-14 13:30:00,250.5,250.77,250.09,250.77,2875.0,243.0477,243.3097,242.6499,243.3097,2875.0
2024-05-14 14:00:00,250.69,250.8,250.42,250.55,2630.0,243.2321,243.3388,242.9701,243.0962,2630.0
2024-05-14 14:30:00,250.72,251.2,250.7,250.94,2907.0,243.2612,243.7269,243.2418,243.4746,2907.0
2024-05-14 15:00:00,251.08,251.31,251.07,251.31,6793.0,243.6105,243.8336,243.6008,243.8336,6793.0
2024-05-14 15:30:00,251.45,251.9,250.94,251.51,41042.0,243.9695,244.4061,243.4746,244.0277,41042.0
2024-05-15 09:30:00,251.91,252.92,251.91,252.68,6993.0,244.4158,245.3957,244.4158,245.1629,6993.0
2024-05-15 10:00:00,252.01,252.37,251.33,251.41,2954.0,244.5128,244.8621,243.853,243.9306,2954.0
2024-05-15 10:30:00,251.45,251.92,251.15,251.64,5127.0,243.9695,244.4255,243.6784,244.1538,5127.0
2024-05-15 11:00:00,251.82,252.8,251.82,252.8,2723.0,244.3284,245.2793,244.3284,245.2793,2723.0
2024-05-15 11:30:00,252.53,252.55,252.15,252.16,1259.0,245.0173,245.0367,244.6486,244.6583,1259.0
2024-05-15 12:00:00,252.2,252.21,251.58,251.58,869.0,244.6971,244.7068,244.0956,244.0956,869.0
2024-05-15 12:30:00,251.73,251.91,251.46,251.46,1358.0,244.2411,244.4158,243.9792,243.9792,1358.0
2024-05-15 13:00:00,251.61,251.72,251.45,251.71,1036.0,244.1247,244.2314,243.9695,244.2217,1036.0
2024-05-15 13:30:00,251.93,251.98,251.46,251.46,1619.0,244.4352,244.4837,243.9792,243.9792,1619.0
2024-05-15 14:00:00,251.65,251.88,251.44,251.45,2227.0,244.1635,244.3867,243.9598,243.9695,2227.0
2024-05-15 14:30:00,251.59,251.64,251.08,251.08,4290.0,244.1053,244.1538,243.6105,243.6105,4290.0
2024-05-15 15:00:00,251.08,251.37,251.0,251.0,2524.0,243.6105,243.8918,243.5328,243.5328,2524.0
2024-05-15 15:30:00,251.1,251.82,250.55,251.69,16021.0,243.6299,244.3284,243.0962,244.2023,16021.0
2024-05-16 09:30:00,251.87,254.27,251.87,254.27,13546.0,244.377,246.7056,244.377,246.7056,13546.0
2024-05-16 10:00:00,254.26,255.99,253.76,255.19,11757.0,246.6959,248.3744,246.2107,247.5982,11757.0
2024-05-16 10:30:00,255.45,256.66,255.23,256.24,10697.0,247.8505,249.0245,247.637,248.617,10697.0
2024-05-16 11:00:00,256.24,256.45,255.1,256.31,10765.0,248.617,248.8207,247.5109,248.6849,10765.0
2024-05-16 11:30:00,256.09,256.09,255.12,255.38,5915.0,248.4714,248.4714,247.5303,247.7825,5915.0
2024-05-16 12:00:00,255.35,255.96,255.24,255.59,7687.0,247.7534,248.3453,247.6467,247.9863,7687.0
2024-05-16 12:30:00,255.77,256.47,255.57,255.94,4743.0,248.1609,248.8401,247.9669,248.3259,4743.0
2024-05-16 13:00:00,256.07,256.32,255.9,256.18,3823.0,248.452,248.6946,248.2871,248.5587,3823.0
2024-05-16 13:30:00,256.37,256.4,256.07,256.4,5449.0,248.7431,248.7722,248.452,248.7722,5449.0
2024-05-16 14:00:00,256.48,256.55,255.74,256.07,4343.0,248.8498,248.9177,248.1318,248.452,4343.0
2024-05-16 14:30:00,256.18,256.96,256.18,256.82,5896.0,248.5587,249.3155,248.5587,249.1797,5896.0
2024-05-16 15:00:00,256.93,256.95,256.33,256.54,5441.0,249.2864,249.3058,248.7043,248.908,5441.0
2024-05-16 15:30:00,256.42,257.27,256.14,256.24,34755.0,248.7916,249.6163,248.5199,248.617,34755.0
2024-05-17 09:30:00,256.99,257.86,256.99,257.5,11751.0,249.3446,250.1888,249.3446,249.8395,11751.0
2024-05-17 10:00:00,257.28,257.28,255.38,255.99,3282.0,249.626,249.626,247.7825,248.3744,3282.0
2024-05-17 10:30:00,255.98,255.98,254.73,255.37,2983.0,248.3647,248.3647,247.1519,247.7728,2983.0
2024-05-17 11:00:00,255.1,255.5,254.51,255.1,6465.0,247.5109,247.899,246.9384,247.5109,6465.0
2024-05-17 11:30:00,254.8,255.55,254.7,255.45,3985.0,247.2198,247.9475,247.1228,247.8505,3985.0
2024-05-17 12:00:00,255.43,255.78,255.37,255.44,2632.0,247.8311,248.1706,247.7728,247.8408,2632.0
2024-05-17 12:30:00,255.46,255.63,255.2,255.63,1754.0,247.8602,248.0251,247.6079,248.0251,1754.0
2024-05-17 13:00:00,255.74,256.53,255.66,256.53,2015.0,248.1318,248.8983,248.0542,248.8983,2015.0
2024-05-17 13:30:00,256.48,256.48,255.16,255.28,4945.0,248.8498,248.8498,247.5691,247.6855,4945.0
2024-05-17 14:00:00,255.25,256.03,255.24,255.88,2353.0,247.6564,248.4132,247.6467,248.2677,2353.0
2024-05-17 14:30:00,255.97,256.34,255.97,256.26,2654.0,248.355,248.714,248.355,248.6364,2654.0
2024-05-17 15:00:00,256.22,257.19,256.18,257.07,9121.0,248.5976,249.5387,248.5587,249.4223,9121.0
2024-05-17 15:30:00,257.14,257.14,255.33,255.47,40041.0,249.4902,249.4902,247.734,247.8699,40041.0
2024-05-20 09:30:00,256.99,257.26,255.0,255.41,5014.0,249.3446,249.6066,247.4138,247.8116,5014.0
2024-05-20 10:00:00,255.08,255.43,254.63,254.64,3764.0,247.4915,247.8311,247.0549,247.0646,3764.0
2024-05-20 10:30:00,254.66,256.11,254.26,256.11,2222.0,247.084,248.4908,246.6959,248.4908,2222.0
2024-05-20 11:00:00,255.72,256.11,255.56,255.56,2961.0,248.1124,248.4908,247.9572,247.9572,2961.0
2024-05-20 11:30:00,255.53,256.36,255.52,256.0,3488.0,247.9281,248.7334,247.9184,248.3841,3488.0
2024-05-20 12:00:00,256.21,256.7,255.91,256.7,2271.0,248.5878,249.0633,248.2968,249.0633,2271.0
2024-05-20 12:30:00,256.44,256.62,255.91,255.91,3964.0,248.811,248.9857,248.2968,248.2968,3964.0
2024-05-20 13:00:00,256.08,256.54,255.93,256.06,1800.0,248.4617,248.908,248.3162,248.4423,1800.0
2024-05-20 13:30:00,256.02,256.29,256.02,256.27,1570.0,248.4035,248.6655,248.4035,248.6461,1570.0
2024-05-20 14:00:00,256.12,256.27,255.7,255.71,2084.0,248.5005,248.6461,248.093,248.1027,2084.0
2024-05-20 14:30:00,256.0,256.5,255.83,255.97,3845.0,248.3841,248.8692,248.2192,248.355,3845.0
2024-05-20 15:00:00,255.79,256.2,255.79,256.05,2563.0,248.1803,248.5781,248.1803,248.4326,2563.0
2024-05-20 15:30:00,255.97,256.16,255.35,255.53,14778.0,248.355,248.5393,247.7534,247.9281,14778.0
2024-05-21 09:30:00,256.39,257.09,255.49,256.95,18131.0,248.7625,249.4417,247.8893,249.3058,18131.0
2024-05-21 10:00:00,256.74,257.49,256.64,257.31,3976.0,249.1021,249.8298,249.0051,249.6551,3976.0
2024-05-21 10:30:00,257.49,257.93,257.33,257.81,4585.0,249.8298,250.2567,249.6745,250.1402,4585.0
2024-05-21 11:00:00,257.81,257.88,256.87,257.5,2909.0,250.1402,250.2082,249.2282,249.8395,2909.0
2024-05-21 11:30:00,257.49,257.49,256.34,256.35,1707.0,249.8298,249.8298,248.714,248.7237,1707.0
2024-05-21 12:00:00,256.54,256.54,255.52,256.11,5114.0,248.908,248.908,247.9184,248.4908,5114.0
2024-05-21 12:30:00,255.64,256.2,255.64,256.01,1200.0,248.0348,248.5781,248.0348,248.3938,1200.0
2024-05-21 13:00:00,255.77,255.77,255.28,255.29,513.0,248.1609,248.1609,247.6855,247.6952,513.0
2024-05-21 13:30:00,255.19,255.79,255.19,255.79,1300.0,247.5982,248.1803,247.5982,248.1803,1300.0
2024-05-21 14:00:00,255.51,255.76,255.15,255.24,2400.0,247.9087,248.1512,247.5594,247.6467,2400.0
2024-05-21 14:30:00,255.2,255.2,254.53,254.86,3174.0,247.6079,247.6079,246.9578,247.278,3174.0
2024-05-21 15:00:00,254.47,254.92,254.28,254.58,5758.0,246.8996,247.3362,246.7153,247.0063,5758.0
2024-05-21 15:30:00,254.56,254.92,253.24,253.76,36846.0,246.9869,247.3362,245.7062,246.2107,36846.0
2024-05-22 09:30:00,253.08,254.1,252.82,253.2,3116.0,245.551,246.5406,245.2987,245.6674,3116.0
2024-05-22 10:00:00,252.5,253.0,252.44,252.72,4560.0,244.9882,245.4733,244.93,245.2017,4560.0
2024-05-22 10:30:00,252.72,252.86,252.61,252.68,5342.0,245.2017,245.3375,245.0949,245.1629,5342.0
2024-05-22 11:00:00,252.83,253.03,252.57,252.71,7297.0,245.3084,245.5025,245.0561,245.192,7297.0
2024-05-22 11:30:00,252.79,252.94,252.66,252.94,1200.0,245.2696,245.4151,245.1435,245.4151,1200.0
2024-05-22 12:00:00,252.78,253.18,252.77,253.18,1277.0,245.2599,245.648,245.2502,245.648,1277.0
2024-05-22 12:30:00,253.16,253.16,252.94,253.07,1320.0,245.6286,245.6286,245.4151,245.5413,1320.0
2024-05-22 13:00:00,253.22,253.24,252.99,253.09,2135.0,245.6868,245.7062,245.4636,245.5607,2135.0
2024-05-22 13:30:00,253.1,253.53,253.01,253.53,2307.0,245.5704,245.9876,245.483,245.9876,2307.0
2024-05-22 14:00:00,253.35,253.42,253.0,253.0,2026.0,245.8129,245.8809,245.4733,245.4733,2026.0
2024-05-22 14:30:00,252.58,253.07,252.43,252.58,2210.0,245.0658,245.5413,244.9203,245.0658,2210.0
2024-05-22 15:00:00,252.75,253.57,252.7,253.45,3517.0,245.2308,246.0264,245.1823,245.91,3517.0
2024-05-22 15:30:00,253.55,254.82,253.53,254.66,29709.0,246.007,247.2392,245.9876,247.084,29709.0
2024-05-23 09:30:00,253.91,253.91,252.48,252.59,3273.0,246.3563,246.3563,244.9688,245.0755,3273.0
2024-05-23 10:00:00,252.73,252.74,251.53,252.66,3104.0,245.2114,245.2211,244.0471,245.1435,3104.0
2024-05-23 10:30:00,252.83,253.29,252.48,253.29,1855.0,245.3084,245.7547,244.9688,245.7547,1855.0
2024-05-23 11:00:00,252.92,253.63,252.74,252.9,2201.0,245.3957,246.0846,245.2211,245.3763,2201.0
2024-05-23 11:30:00,253.0,253.22,252.85,252.94,1607.0,245.4733,245.6868,245.3278,245.4151,1607.0
2024-05-23 12:00:00,252.85,252.94,252.63,252.63,1710.0,245.3278,245.4151,245.1144,245.1144,1710.0
2024-05-23 12:30:00,252.92,252.98,251.86,251.86,2612.0,245.3957,245.4539,244.3673,244.3673,2612.0
2024-05-23 13:00:00,251.86,252.48,251.86,252.01,1720.0,244.3673,244.9688,244.3673,244.5128,1720.0
2024-05-23 13:30:00,252.18,252.18,251.88,252.08,1200.0,244.6777,244.6777,244.3867,244.5807,1200.0
2024-05-23 14:00:00,251.98,251.98,251.23,251.38,3182.0,244.4837,244.4837,243.756,243.9015,3182.0
2024-05-23 14:30:00,251.45,251.72,250.75,251.12,4057.0,243.9695,244.2314,243.2903,243.6493,4057.0
2024-05-23 15:00:00,251.19,251.69,250.78,251.69,5091.0,243.7172,244.2023,243.3194,244.2023,5091.0
2024-05-23 15:30:00,251.57,252.97,251.19,252.97,23859.0,244.0859,245.4442,243.7172,245.4442,23859.0
2024-05-24 09:30:00,254.63,254.63,251.89,252.65,5317.0,247.0549,247.0549,244.3964,245.1338,5317.0
2024-05-24 10:00:00,252.65,253.91,252.64,253.86,1421.0,245.1338,246.3563,245.1241,246.3078,1421.0
2024-05-24 10:30:00,254.05,254.61,254.0,254.61,2897.0,246.4921,247.0354,246.4436,247.0354,2897.0
2024-05-24 11:00:00,254.62,255.44,254.62,254.91,3114.0,247.0452,247.8408,247.0452,247.3265,3114.0
2024-05-24 11:30:00,255.28,255.42,255.1,255.27,3028.0,247.6855,247.8214,247.5109,247.6758,3028.0
2024-05-24 12:00:00,255.22,255.75,255.22,255.75,1598.0,247.6273,248.1415,247.6273,248.1415,1598.0
2024-05-24 12:30:00,255.55,255.86,255.47,255.64,3200.0,247.9475,248.2483,247.8699,248.0348,3200.0
2024-05-24 13:00:00,255.5,255.95,255.4,255.49,3319.0,247.899,248.3356,247.8019,247.8893,3319.0
2024-05-24 13:30:00,255.44,255.44,255.12,255.12,800.0,247.8408,247.8408,247.5303,247.5303,800.0
2024-05-24 14:00:00,255.14,255.34,254.72,254.72,2170.0,247.5497,247.7437,247.1422,247.1422,2170.0
2024-05-24 14:30:00,254.81,255.23,254.8,254.83,952.0,247.2295,247.637,247.2198,247.2489,952.0
2024-05-24 15:00:00,254.84,255.44,254.84,255.44,3868.0,247.2586,247.8408,247.2586,247.8408,3868.0
2024-05-24 15:30:00,255.64,256.43,255.64,256.38,18735.0,248.0348,248.8013,248.0348,248.7528,18735.0
2024-05-28 09:30:00,257.85,257.85,255.54,256.75,15373.0,250.1791,250.1791,247.9378,249.1118,15373.0
2024-05-28 10:00:00,256.36,256.36,253.97,253.97,1329.0,248.7334,248.7334,246.4145,246.4145,1329.0
2024-05-28 10:30:00,253.78,254.76,253.52,254.76,5677.0,246.2301,247.181,245.9779,247.181,5677.0
2024-05-28 11:00:00,254.62,254.9,254.35,254.59,4553.0,247.0452,247.3168,246.7832,247.016,4553.0
2024-05-28 11:30:00,254.59,254.71,254.46,254.49,6901.0,247.016,247.1325,246.8899,246.919,6901.0
2024-05-28 12:00:00,254.28,254.47,254.13,254.2,5998.0,246.7153,246.8996,246.5697,246.6376,5998.0
2024-05-28 12:30:00,254.34,254.6,254.21,254.31,2384.0,246.7735,247.0257,246.6473,246.7444,2384.0
2024-05-28 13:00:00,254.22,254.34,254.13,254.22,2611.0,246.6571,246.7735,246.5697,246.6571,2611.0
2024-05-28 13:30:00,254.23,254.37,252.86,252.96,7147.0,246.6668,246.8026,245.3375,245.4345,7147.0
2024-05-28 14:00:00,252.82,253.18,252.65,253.08,2212.0,245.2987,245.648,245.1338,245.551,2212.0
2024-05-28 14:30:00,252.87,252.87,252.25,252.66,2923.0,245.3472,245.3472,244.7457,245.1435,2923.0
2024-05-28 15:00:00,252.57,252.94,252.55,252.82,3797.0,245.0561,245.4151,245.0367,245.2987,3797.0
2024-05-28 15:30:00,252.82,253.21,251.92,252.64,22096.0,245.2987,245.6771,244.4255,245.1241,22096.0
2024-05-29 09:30:00,252.54,252.54,250.02,250.52,3305.0,245.027,245.027,242.582,243.0671,3305.0
2024-05-29 10:00:00,250.94,251.1,250.0,250.57,2065.0,243.4746,243.6299,242.5626,243.1156,2065.0
2024-05-29 10:30:00,250.47,251.15,250.11,250.11,3222.0,243.0186,243.6784,242.6693,242.6693,3222.0
2024-05-29 11:00:00,250.39,250.45,249.65,249.9,4747.0,242.941,242.9992,242.223,242.4656,4747.0
2024-05-29 11:30:00,249.96,251.41,249.96,251.37,1580.0,242.5238,243.9306,242.5238,243.8918,1580.0
2024-05-29 12:00:00,251.13,251.46,251.11,251.22,2599.0,243.659,243.9792,243.6396,243.7463,2599.0
2024-05-29 12:30:00,251.2,251.74,251.02,251.2,5536.0,243.7269,244.2508,243.5522,243.7269,5536.0
2024-05-29 13:00:00,251.55,251.55,251.06,251.15,7238.0,244.0665,244.0665,243.5911,243.6784,7238.0
2024-05-29 13:30:00,251.39,251.96,251.25,251.73,22731.0,243.9112,244.4643,243.7754,244.2411,22731.0
2024-05-29 14:00:00,251.66,252.18,250.64,250.64,9557.0,244.1732,244.6777,243.1836,243.1836,9557.0
2024-05-29 14:30:00,250.65,251.02,249.97,250.22,27938.0,243.1933,243.5522,242.5335,242.776,27938.0
2024-05-29 15:00:00,250.15,250.16,249.51,249.51,2967.0,242.7081,242.7178,242.0872,242.0872,2967.0
2024-05-29 15:30:00,249.41,249.41,248.22,248.4,18744.0,241.9901,241.9901,240.8355,241.0102,18744.0
2024-05-30 09:30:00,248.74,250.29,248.11,250.29,25037.0,241.3401,242.844,240.7288,242.844,25037.0
2024-05-30 10:00:00,250.54,252.11,250.18,251.32,3247.0,243.0865,244.6098,242.7372,243.8433,3247.0
2024-05-30 10:30:00,251.01,251.43,250.71,251.01,2356.0,243.5425,243.9501,243.2515,243.5425,2356.0
2024-05-30 11:00:00,251.52,252.29,251.19,251.87,743.0,244.0374,244.7845,243.7172,244.377,743.0
2024-05-30 11:30:00,251.98,251.98,250.97,251.38,3317.0,244.4837,244.4837,243.5037,243.9015,3317.0
2024-05-30 12:00:00,251.51,252.16,251.4,251.85,1827.0,244.0277,244.6583,243.9209,244.3576,1827.0
2024-05-30 12:30:00,251.87,251.87,251.32,251.46,1670.0,244.377,244.377,243.8433,243.9792,1670.0
2024-05-30 13:00:00,251.68,252.42,251.51,252.25,3352.0,244.1926,244.9106,244.0277,244.7457,3352.0
2024-05-30 13:30:00,252.63,252.63,250.96,250.96,2912.0,245.1144,245.1144,243.494,243.494,2912.0
2024-05-30 14:00:00,251.05,251.61,250.85,251.34,4345.0,243.5814,244.1247,243.3873,243.8627,4345.0
2024-05-30 14:30:00,251.23,251.54,250.92,251.22,2585.0,243.756,244.0568,243.4552,243.7463,2585.0
2024-05-30 15:00:00,251.39,251.7,251.08,251.08,2808.0,243.9112,244.212,243.6105,243.6105,2808.0
2024-05-30 15:30:00,251.23,251.57,250.67,251.41,10563.0,243.756,244.0859,243.2127,243.9306,10563.0
2024-05-31 09:30:00,249.66,251.73,249.66,251.01,2591.0,243.4769,245.4956,243.4769,244.7935,2591.0
2024-05-31 10:00:00,251.05,251.05,249.08,249.28,2809.0,244.8325,244.8325,242.9113,243.1063,2809.0
2024-05-31 10:30:00,248.98,250.03,248.98,250.03,2485.0,242.8137,243.8377,242.8137,243.8377,2485.0
2024-05-31 11:00:00,250.15,250.86,249.53,250.72,3000.0,243.9548,244.6472,243.3501,244.5106,3000.0
2024-05-31 11:30:00,250.56,250.76,250.17,250.71,1190.0,244.3546,244.5496,243.9743,244.5009,1190.0
2024-05-31 12:00:00,250.79,251.36,250.1,250.43,10271.0,244.5789,245.1348,243.906,244.2278,10271.0
2024-05-31 12:30:00,250.83,250.85,250.4,250.4,1496.0,244.6179,244.6374,244.1986,244.1986,1496.0
2024-05-31 13:00:00,250.59,251.26,250.29,250.95,2642.0,244.3839,245.0373,244.0913,244.7349,2642.0
2024-05-31 13:30:00,251.38,251.61,251.21,251.54,2537.0,245.1543,245.3786,244.9885,245.3103,2537.0
2024-05-31 14:00:00,251.68,251.92,251.46,251.46,4000.0,245.4469,245.6809,245.2323,245.2323,4000.0
2024-05-31 14:30:00,251.31,251.47,250.95,251.19,8149.0,245.086,245.2421,244.7349,244.969,8149.0
2024-05-31 15:00:00,251.29,251.86,251.24,251.86,6160.0,245.0665,245.6224,245.0178,245.6224,6160.0
2024-05-31 15:30:00,251.72,253.27,251.14,253.17,33281.0,245.4859,246.9975,244.9202,246.9,33281.0
2024-06-03 09:30:00,255.18,255.7,254.0,254.11,9254.0,248.8602,249.3673,247.7094,247.8167,9254.0
2024-06-03 10:00:00,254.51,254.93,253.83,254.37,6563.0,248.2068,248.6164,247.5436,248.0702,6563.0
2024-06-03 10:30:00,252.98,253.48,251.65,252.11,3501.0,246.7147,247.2023,245.4176,245.8662,3501.0
2024-06-03 11:00:00,252.13,252.13,251.16,251.42,1490.0,245.8857,245.8857,244.9397,245.1933,1490.0
2024-06-03 11:30:00,251.08,251.26,250.55,250.56,2910.0,244.8617,245.0373,244.3448,244.3546,2910.0
2024-06-03 12:00:00,250.8,250.81,249.82,250.26,2176.0,244.5887,244.5984,243.6329,244.062,2176.0
2024-06-03 12:30:00,251.25,251.25,250.29,250.51,1620.0,245.0275,245.0275,244.0913,244.3058,1620.0
2024-06-03 13:00:00,250.21,250.79,249.95,250.33,2975.0,244.0133,244.5789,243.7597,244.1303,2975.0
2024-06-03 13:30:00,250.12,250.64,250.12,250.64,2127.0,243.9255,244.4326,243.9255,244.4326,2127.0
2024-06-03 14:00:00,250.5,250.93,250.4,250.48,1994.0,244.2961,244.7154,244.1986,244.2766,1994.0
2024-06-03 14:30:00,250.61,251.0,250.24,250.57,3988.0,244.4034,244.7837,244.0425,244.3644,3988.0
2024-06-03 15:00:00,250.59,250.7,250.1,250.1,2928.0,244.3839,244.4911,243.906,243.906,2928.0
2024-06-03 15:30:00,250.07,250.54,249.93,250.52,22176.0,243.8767,244.3351,243.7402,244.3156,22176.0
2024-06-04 09:30:00,249.32,250.23,249.15,249.74,18966.0,243.1453,244.0328,242.9795,243.5549,18966.0
2024-06-04 10:00:00,249.26,249.99,248.89,249.99,2205.0,243.0868,243.7987,242.726,243.7987,2205.0
2024-06-04 10:30:00,249.71,250.38,249.49,249.49,5357.0,243.5257,244.1791,243.3111,243.3111,5357.0
2024-06-04 11:00:00,249.49,250.07,249.49,250.05,3003.0,243.3111,243.8767,243.3111,243.8572,3003.0
2024-06-04 11:30:00,250.04,250.04,248.97,249.37,3412.0,243.8475,243.8475,242.804,243.1941,3412.0
2024-06-04 12:00:00,249.09,249.71,248.87,249.59,2788.0,242.921,243.5257,242.7065,243.4086,2788.0
2024-06-04 12:30:00,249.44,249.98,249.19,249.98,5434.0,243.2623,243.789,243.0185,243.789,5434.0
2024-06-04 13:00:00,249.92,250.04,249.64,250.04,3626.0,243.7305,243.8475,243.4574,243.8475,3626.0
2024-06-04 13:30:00,250.15,250.33,250.05,250.28,1956.0,243.9548,244.1303,243.8572,244.0815,1956.0
2024-06-04 14:00:00,250.31,251.7,250.31,251.7,4747.0,244.1108,245.4664,244.1108,245.4664,4747.0
2024-06-04 14:30:00,251.59,251.92,251.54,251.87,2602.0,245.3591,245.6809,245.3103,245.6322,2602.0
2024-06-04 15:00:00,251.7,251.7,250.93,251.21,4491.0,245.4664,245.4664,244.7154,244.9885,4491.0
2024-06-04 15:30:00,251.17,251.61,250.44,250.45,23106.0,244.9495,245.3786,244.2376,244.2473,23106.0
2024-06-05 09:30:00,250.4,251.13,248.95,248.96,2956.0,244.1986,244.9105,242.7845,242.7942,2956.0
2024-06-05 10:00:00,248.92,250.2,248.38,250.16,3401.0,242.7552,244.0035,242.2286,243.9645,3401.0
2024-06-05 10:30:00,250.26,250.82,249.94,250.3,4686.0,244.062,244.6082,243.75,244.101,4686.0
2024-06-05 11:00:00,250.31,250.36,249.93,250.32,2834.0,244.1108,244.1596,243.7402,244.1205,2834.0
2024-06-05 11:30:00,250.24,250.81,250.07,250.3,2096.0,244.0425,244.5984,243.8767,244.101,2096.0
2024-06-05 12:00:00,250.34,250.5,250.26,250.43,1891.0,244.1401,244.2961,244.062,244.2278,1891.0
2024-06-05 12:30:00,250.48,250.64,250.18,250.25,2707.0,244.2766,244.4326,243.984,244.0523,2707.0
2024-06-05 13:00:00,250.11,250.21,249.69,250.06,2344.0,243.9157,244.0133,243.5061,243.867,2344.0
2024-06-05 13:30:00,250.3,250.51,250.0,250.34,1471.0,244.101,244.3058,243.8085,244.1401,1471.0
2024-06-05 14:00:00,250.4,250.47,250.16,250.34,2693.0,244.1986,244.2668,243.9645,244.1401,2693.0
2024-06-05 14:30:00,250.23,250.49,250.23,250.35,4443.0,244.0328,244.2863,244.0328,244.1498,4443.0
2024-06-05 15:00:00,250.34,251.12,250.19,251.12,5573.0,244.1401,244.9007,243.9938,244.9007,5573.0
2024-06-05 15:30:00,251.38,251.95,251.21,251.6,18225.0,245.1543,245.7102,244.9885,245.3688,18225.0
2024-06-06 09:30:00,250.99,252.29,250.8,252.12,4441.0,244.774,246.0418,244.5887,245.876,4441.0
2024-06-06 10:00:00,251.76,253.41,251.27,252.47,3156.0,245.5249,247.134,245.047,246.2173,3156.0
2024-06-06 10:30:00,252.26,252.47,251.71,252.05,3014.0,246.0125,246.2173,245.4761,245.8077,3014.0
2024-06-06 11:00:00,252.05,252.31,251.68,251.92,3022.0,245.8077,246.0613,245.4469,245.6809,3022.0
2024-06-06 11:30:00,251.81,252.28,251.65,252.27,2759.0,245.5736,246.032,245.4176,246.0223,2759.0
2024-06-06 12:00:00,252.44,253.11,251.84,252.68,13205.0,246.188,246.8414,245.6029,246.4221,13205.0
2024-06-06 12:30:00,252.61,252.78,251.88,252.16,4063.0,246.3538,246.5196,245.6419,245.915,4063.0
2024-06-06 13:00:00,252.15,252.23,251.36,251.61,3323.0,245.9052,245.9832,245.1348,245.3786,3323.0
2024-06-06 13:30:00,251.54,251.9,251.54,251.69,967.0,245.3103,245.6614,245.3103,245.4566,967.0
2024-06-06 14:00:00,251.86,252.33,251.66,252.23,6320.0,245.6224,246.0808,245.4274,245.9832,6320.0
2024-06-06 14:30:00,252.07,252.36,252.04,252.34,1831.0,245.8272,246.11,245.7979,246.0905,1831.0
2024-06-06 15:00:00,252.59,252.83,251.86,251.92,4436.0,246.3343,246.5684,245.6224,245.6809,4436.0
2024-06-06 15:30:00,251.91,251.91,250.43,250.53,23091.0,245.6712,245.6712,244.2278,244.3253,23091.0
2024-06-07 09:30:00,250.2,250.25,249.24,249.52,4378.0,244.0035,244.0523,243.0673,243.3404,4378.0
2024-06-07 10:00:00,249.63,249.85,249.26,249.43,5436.0,243.4476,243.6622,243.0868,243.2526,5436.0
2024-06-07 10:30:00,249.05,250.48,249.05,249.53,6737.0,242.882,244.2766,242.882,243.3501,6737.0
2024-06-07 11:00:00,249.45,249.66,248.59,248.96,4833.0,243.2721,243.4769,242.4334,242.7942,4833.0
2024-06-07 11:30:00,249.12,249.4,249.02,249.21,1013.0,242.9503,243.2233,242.8527,243.038,1013.0
2024-06-07 12:00:00,249.32,249.66,249.31,249.66,2507.0,243.1453,243.4769,243.1356,243.4769,2507.0
2024-06-07 12:30:00,249.77,249.87,249.14,249.39,1879.0,243.5842,243.6817,242.9698,243.2136,1879.0
2024-06-07 13:00:00,249.29,249.7,249.28,249.64,1503.0,243.1161,243.5159,243.1063,243.4574,1503.0
2024-06-07 13:30:00,249.53,249.63,249.33,249.52,1593.0,243.3501,243.4476,243.1551,243.3404,1593.0
2024-06-07 14:00:00,249.45,249.45,249.04,249.17,2776.0,243.2721,243.2721,242.8722,242.999,2776.0
2024-06-07 14:30:00,249.37,250.0,249.36,249.59,2776.0,243.1941,243.8085,243.1843,243.4086,2776.0
2024-06-07 15:00:00,249.79,250.06,249.68,249.83,3053.0,243.6037,243.867,243.4964,243.6427,3053.0
2024-06-07 15:30:00,249.66,249.8,248.59,249.38,20014.0,243.4769,243.6134,242.4334,243.2038,20014.0
2024-06-10 09:30:00,249.05,249.05,248.23,248.73,4764.0,242.882,242.882,242.0823,242.5699,4764.0
2024-06-10 10:00:00,248.74,248.95,247.67,248.34,4150.0,242.5797,242.7845,241.5362,242.1896,4150.0
2024-06-10 10:30:00,248.33,248.75,248.33,248.38,1827.0,242.1798,242.5894,242.1798,242.2286,1827.0
2024-06-10 11:00:00,248.19,248.27,247.88,247.88,2113.0,242.0433,242.1213,241.741,241.741,2113.0
2024-06-10 11:30:00,248.14,248.58,248.08,248.08,3766.0,241.9945,242.4236,241.936,241.936,3766.0
2024-06-10 12:00:00,247.93,248.0,247.57,247.68,2995.0,241.7897,241.858,241.4387,241.5459,2995.0
2024-06-10 12:30:00,247.9,248.09,247.81,248.09,1135.0,241.7605,241.9458,241.6727,241.9458,1135.0
2024-06-10 13:00:00,248.13,248.13,247.78,247.81,1567.0,241.9848,241.9848,241.6435,241.6727,1567.0
2024-06-10 13:30:00,247.82,248.23,247.64,247.86,2879.0,241.6825,242.0823,241.5069,241.7215,2879.0
2024-06-10 14:00:00,247.63,248.91,247.49,248.91,10707.0,241.4972,242.7455,241.3606,242.7455,10707.0
2024-06-10 14:30:00,248.96,249.0,248.43,249.0,2602.0,242.7942,242.8332,242.2774,242.8332,2602.0
2024-06-10 15:00:00,249.07,249.07,248.23,248.5,3296.0,242.9015,242.9015,242.0823,242.3456,3296.0
2024-06-10 15:30:00,248.63,248.76,247.84,248.05,14450.0,242.4724,242.5992,241.702,241.9068,14450.0
2024-06-11 09:30:00,246.3,246.44,244.61,244.9,4036.0,240.2001,240.3366,238.552,238.8348,4036.0
2024-06-11 10:00:00,245.13,245.44,244.8,244.9,600.0,239.0591,239.3614,238.7373,238.8348,600.0
2024-06-11 10:30:00,244.87,246.01,244.85,245.51,20080.0,238.8055,239.9173,238.786,239.4297,20080.0
2024-06-11 11:00:00,245.55,245.55,244.69,244.98,3979.0,239.4687,239.4687,238.63,238.9128,3979.0
2024-06-11 11:30:00,245.38,245.49,244.91,244.95,1782.0,239.3029,239.4102,238.8445,238.8835,1782.0
2024-06-11 12:00:00,245.38,245.38,244.72,245.0,2427.0,239.3029,239.3029,238.6592,238.9323,2427.0
2024-06-11 12:30:00,244.92,245.82,244.9,245.56,2308.0,238.8543,239.732,238.8348,239.4784,2308.0
2024-06-11 13:00:00,245.31,245.51,244.82,245.14,1544.0,239.2346,239.4297,238.7568,239.0688,1544.0
2024-06-11 13:30:00,245.02,245.4,244.93,244.93,1978.0,238.9518,239.3224,238.864,238.864,1978.0
2024-06-11 14:00:00,244.96,245.46,244.72,245.44,6987.0,238.8933,239.3809,238.6592,239.3614,6987.0
2024-06-11 14:30:00,245.37,245.45,244.6,244.72,3737.0,239.2931,239.3712,238.5422,238.6592,3737.0
2024-06-11 15:00:00,244.9,245.01,244.22,244.22,6137.0,238.8348,238.9421,238.1716,238.1716,6137.0
2024-06-11 15:30:00,244.22,244.84,243.92,244.55,43139.0,238.1716,238.7763,237.879,238.4934,43139.0
2024-06-12 09:30:00,245.1,245.88,244.59,245.53,5065.0,239.0298,239.7905,238.5325,239.4492,5065.0
2024-06-12 10:00:00,245.91,246.77,245.54,246.75,3933.0,239.8198,240.6585,239.4589,240.639,3933.0
2024-06-12 10:30:00,246.09,246.64,245.47,245.95,4614.0,239.9953,240.5317,239.3907,239.8588,4614.0
2024-06-12 11:00:00,245.19,245.22,244.24,244.57,2243.0,239.1176,239.1469,238.1911,238.513,2243.0
2024-06-12 11:30:00,244.6,244.6,243.79,244.56,2439.0,238.5422,238.5422,237.7523,238.5032,2439.0
2024-06-12 12:00:00,244.18,244.3,243.26,243.48,4355.0,238.1326,238.2496,237.2354,237.4499,4355.0
2024-06-12 12:30:00,243.25,243.49,243.03,243.35,1448.0,237.2256,237.4597,237.0111,237.3232,1448.0
2024-06-12 13:00:00,243.4,243.63,243.09,243.45,3503.0,237.3719,237.5962,237.0696,237.4207,3503.0
2024-06-12 13:30:00,243.22,243.57,242.37,243.43,3501.0,237.1964,237.5377,236.3674,237.4012,3501.0
2024-06-12 14:00:00,243.52,243.78,242.75,243.63,5289.0,237.489,237.7425,236.738,237.5962,5289.0
2024-06-12 14:30:00,243.61,243.91,242.12,242.91,3808.0,237.5767,237.8693,236.1236,236.8941,3808.0
2024-06-12 15:00:00,243.34,243.64,242.45,242.45,6981.0,237.3134,237.606,236.4455,236.4455,6981.0
2024-06-12 15:30:00,242.75,243.35,242.11,243.29,22476.0,236.738,237.3232,236.1139,237.2647,22476.0
2024-06-13 09:30:00,242.15,243.02,241.07,241.07,4753.0,236.1529,237.0013,235.0996,235.0996,4753.0
2024-06-13 10:00:00,240.85,241.91,240.84,241.42,2802.0,234.8851,235.9188,234.8753,235.441,2802.0
2024-06-13 10:30:00,241.0,241.83,241.0,241.37,10126.0,235.0314,235.8408,235.0314,235.3922,10126.0
2024-06-13 11:00:00,241.25,241.36,240.98,241.34,1618.0,235.2752,235.3824,235.0119,235.3629,1618.0
2024-06-13 11:30:00,241.4,241.4,240.68,240.68,3224.0,235.4215,235.4215,234.7193,234.7193,3224.0
2024-06-13 12:00:00,240.63,240.74,239.5,239.5,7641.0,234.6705,234.7778,233.5685,233.5685,7641.0
2024-06-13 12:30:00,239.79,240.29,239.14,240.2,20187.0,233.8513,234.3389,233.2174,234.2512,20187.0
2024-06-13 13:00:00,240.41,241.12,240.14,240.24,3216.0,234.456,235.1484,234.1927,234.2902,3216.0
2024-06-13 13:30:00,239.96,240.43,239.45,239.67,6502.0,234.0171,234.4755,233.5198,233.7343,6502.0
2024-06-13 14:00:00,239.52,239.94,239.51,239.74,3750.0,233.588,233.9976,233.5783,233.8026,3750.0
2024-06-13 14:30:00,239.63,239.94,239.44,239.8,4173.0,233.6953,233.9976,233.51,233.8611,4173.0
2024-06-13 15:00:00,239.92,240.68,239.91,240.18,6518.0,233.9781,234.7193,233.9684,234.2317,6518.0
2024-06-13 15:30:00,240.13,240.65,239.8,240.14,36621.0,234.1829,234.69,233.8611,234.1927,36621.0
2024-06-14 09:30:00,238.34,240.06,237.38,237.38,5624.0,232.4372,234.1146,231.501,231.501,5624.0
2024-06-14 10:00:00,237.08,237.57,235.75,235.94,11179.0,231.2084,231.6863,229.9114,230.0967,11179.0
2024-06-14 10:30:00,235.5,236.32,234.58,236.32,6534.0,229.6676,230.4673,228.7704,230.4673,6534.0
2024-06-14 11:00:00,236.21,237.67,235.7,237.3,4216.0,230.36,231.7838,229.8626,231.423,4216.0
2024-06-14 11:30:00,237.4,238.22,236.88,237.42,6602.0,231.5205,232.3202,231.0134,231.54,6602.0
2024-06-14 12:00:00,237.46,238.17,237.39,237.62,6663.0,231.579,232.2715,231.5108,231.7351,6663.0
2024-06-14 12:30:00,237.61,238.4,237.51,238.02,2971.0,231.7253,232.4958,231.6278,232.1252,2971.0
2024-06-14 13:00:00,237.84,238.39,237.84,238.36,1898.0,231.9496,232.486,231.9496,232.4567,1898.0
2024-06-14 13:30:00,238.17,238.19,237.35,237.35,1757.0,232.2715,232.291,231.4718,231.4718,1757.0
2024-06-14 14:00:00,237.38,237.83,237.12,237.6,3564.0,231.501,231.9399,231.2475,231.7156,3564.0
2024-06-14 14:30:00,237.51,238.5,237.49,238.39,4790.0,231.6278,232.5933,231.6083,232.486,4790.0
2024-06-14 15:00:00,238.42,238.42,238.02,238.16,2206.0,232.5153,232.5153,232.1252,232.2617,2206.0
2024-06-14 15:30:00,238.19,238.48,237.56,238.25,32884.0,232.291,232.5738,231.6766,232.3495,32884.0
2024-06-17 09:30:00,238.3,239.83,238.08,239.83,8050.0,232.3982,233.8903,232.1837,233.8903,8050.0
2024-06-17 10:00:00,240.09,241.91,240.03,241.55,5334.0,234.1439,235.9188,234.0854,235.5677,5334.0
2024-06-17 10:30:00,241.43,241.81,240.29,241.02,6122.0,235.4507,235.8213,234.3389,235.0509,6122.0
2024-06-17 11:00:00,240.91,242.45,240.91,242.45,3952.0,234.9436,236.4455,234.9436,236.4455,3952.0
2024-06-17 11:30:00,242.26,242.26,241.25,241.73,3204.0,236.2602,236.2602,235.2752,235.7433,3204.0
2024-06-17 12:00:00,242.06,242.62,242.0,242.62,7009.0,236.0651,236.6112,236.0066,236.6112,7009.0
2024-06-17 12:30:00,242.79,242.8,242.02,242.18,3560.0,236.777,236.7868,236.0261,236.1821,3560.0
2024-06-17 13:00:00,242.28,242.35,241.84,241.95,1872.0,236.2797,236.3479,235.8506,235.9578,1872.0
2024-06-17 13:30:00,241.96,242.36,241.72,241.73,2333.0,235.9676,236.3577,235.7335,235.7433,2333.0
2024-06-17 14:00:00,241.72,242.53,241.72,242.48,2408.0,235.7335,236.5235,235.7335,236.4747,2408.0
2024-06-17 14:30:00,242.46,242.7,242.07,242.7,4417.0,236.4552,236.6893,236.0749,236.6893,4417.0
2024-06-17 15:00:00,242.63,242.76,242.45,242.64,4463.0,236.621,236.7478,236.4455,236.6307,4463.0
2024-06-17 15:30:00,242.98,243.4,241.88,242.04,35873.0,236.9623,237.3719,235.8896,236.0456,35873.0
2024-06-18 09:30:00,241.76,243.34,241.68,241.68,3598.0,235.7725,237.3134,235.6945,235.6945,3598.0
2024-06-18 10:00:00,241.69,242.97,241.68,242.69,3070.0,235.7043,236.9526,235.6945,236.6795,3070.0
2024-06-18 10:30:00,243.03,243.08,242.2,242.84,5833.0,237.0111,237.0599,236.2016,236.8258,5833.0
2024-06-18 11:00:00,242.96,243.65,242.96,243.54,1286.0,236.9428,237.6157,236.9428,237.5085,1286.0
2024-06-18 11:30:00,243.45,243.78,243.06,243.36,4033.0,237.4207,237.7425,237.0403,237.3329,4033.0
2024-06-18 12:00:00,243.44,244.03,243.25,243.72,11848.0,237.4109,237.9863,237.2256,237.684,11848.0
2024-06-18 12:30:00,243.94,244.35,243.61,244.16,4639.0,237.8986,238.2984,237.5767,238.1131,4639.0
2024-06-18 13:00:00,244.19,244.6,244.09,244.54,3325.0,238.1424,238.5422,238.0448,238.4837,3325.0
2024-06-18 13:30:00,244.51,244.76,244.51,244.76,1617.0,238.4544,238.6982,238.4544,238.6982,1617.0
2024-06-18 14:00:00,245.04,245.88,245.04,245.52,4140.0,238.9713,239.7905,238.9713,239.4394,4140.0
2024-06-18 14:30:00,245.46,245.99,245.28,245.99,4352.0,239.3809,239.8978,239.2054,239.8978,4352.0
2024-06-18 15:00:00,245.92,245.97,245.37,245.65,2869.0,239.8295,239.8783,239.2931,239.5662,2869.0
2024-06-18 15:30:00,245.66,246.24,245.62,245.84,22520.0,239.576,240.1416,239.5369,239.7515,22520.0
2024-06-20 09:30:00,244.94,245.79,243.71,243.99,10760.0,238.8738,239.7027,237.6742,237.9473,10760.0
2024-06-20 10:00:00,244.47,246.3,244.34,246.02,3418.0,238.4154,240.2001,238.2886,239.927,3418.0
2024-06-20 10:30:00,246.02,246.02,245.24,245.24,1722.0,239.927,239.927,239.1664,239.1664,1722.0
2024-06-20 11:00:00,245.07,245.74,245.07,245.4,2851.0,239.0006,239.654,239.0006,239.3224,2851.0
2024-06-20 11:30:00,245.25,246.36,245.1,246.33,4685.0,239.1761,240.2586,239.0298,240.2294,4685.0
2024-06-20 12:00:00,246.24,247.12,246.08,246.96,7415.0,240.1416,240.9998,239.9856,240.8438,7415.0
2024-06-20 12:30:00,246.96,247.59,246.76,247.45,7645.0,240.8438,241.4582,240.6487,241.3216,7645.0
2024-06-20 13:00:00,247.34,247.76,247.07,247.76,6398.0,241.2143,241.6239,240.951,241.6239,6398.0
2024-06-20 13:30:00,247.67,247.86,247.27,247.76,9871.0,241.5362,241.7215,241.1461,241.6239,9871.0
2024-06-20 14:00:00,247.78,247.99,247.62,247.99,5785.0,241.6435,241.8483,241.4874,241.8483,5785.0
2024-06-20 14:30:00,247.93,248.51,247.92,248.51,8064.0,241.7897,242.3554,241.78,242.3554,8064.0
2024-06-20 15:00:00,248.49,248.49,247.62,248.36,10939.0,242.3359,242.3359,241.4874,242.2091,10939.0
2024-06-20 15:30:00,248.51,248.53,247.21,247.44,39277.0,242.3554,242.3749,241.0876,241.3119,39277.0
2024-06-21 09:30:00,247.43,247.43,244.19,245.53,37421.0,241.3021,241.3021,238.1424,239.4492,37421.0
2024-06-21 10:00:00,246.08,246.44,245.63,246.44,1977.0,239.9856,240.3366,239.5467,240.3366,1977.0
2024-06-21 10:30:00,246.45,246.45,245.62,246.01,1854.0,240.3464,240.3464,239.5369,239.9173,1854.0
2024-06-21 11:00:00,246.12,246.95,246.11,246.57,4037.0,240.0246,240.834,240.0148,240.4634,4037.0
2024-06-21 11:30:00,246.54,246.96,246.45,246.96,4958.0,240.4342,240.8438,240.3464,240.8438,4958.0
2024-06-21 12:00:00,246.99,247.8,246.89,247.11,6513.0,240.873,241.663,240.7755,240.99,6513.0
2024-06-21 12:30:00,247.31,247.55,246.63,246.8,5476.0,241.1851,241.4191,240.5219,240.6877,5476.0
2024-06-21 13:00:00,246.79,247.66,246.7,247.61,5964.0,240.678,241.5264,240.5902,241.4777,5964.0
2024-06-21 13:30:00,247.6,247.6,247.07,247.29,6354.0,241.4679,241.4679,240.951,241.1656,6354.0
2024-06-21 14:00:00,247.13,247.26,246.52,246.65,5907.0,241.0095,241.1363,240.4147,240.5414,5907.0
2024-06-21 14:30:00,246.76,247.21,246.46,247.2,6593.0,240.6487,241.0876,240.3561,241.0778,6593.0
2024-06-21 15:00:00,247.17,248.41,247.16,248.05,15889.0,241.0486,242.2578,241.0388,241.9068,15889.0
2024-06-21 15:30:00,248.0,249.67,247.74,248.95,94586.0,241.858,243.4866,241.6044,242.7845,94586.0
2024-06-24 09:30:00,249.57,252.16,248.72,251.8,17252.0,243.3891,245.915,242.5602,245.5639,17252.0
2024-06-24 10:00:00,252.08,253.3,251.45,252.91,3608.0,245.837,247.0267,245.2226,246.6464,3608.0
2024-06-24 10:30:00,252.54,253.44,252.04,252.36,4581.0,246.2856,247.1633,245.7979,246.11,4581.0
2024-06-24 11:00:00,252.36,252.36,250.88,251.53,7097.0,246.11,246.11,244.6667,245.3006,7097.0
2024-06-24 11:30:00,251.47,251.47,250.55,251.31,8125.0,245.2421,245.2421,244.3448,245.086,8125.0
2024-06-24 12:00:00,250.99,253.13,250.99,252.52,19448.0,244.774,246.861,244.774,246.2661,19448.0
2024-06-24 12:30:00,252.93,252.93,251.89,252.43,7855.0,246.6659,246.6659,245.6517,246.1783,7855.0
2024-06-24 13:00:00,252.47,252.47,251.61,252.41,3491.0,246.2173,246.2173,245.3786,246.1588,3491.0
2024-06-24 13:30:00,252.11,252.22,251.07,251.07,4164.0,245.8662,245.9735,244.852,244.852,4164.0
2024-06-24 14:00:00,251.31,251.92,251.03,251.91,8289.0,245.086,245.6809,244.813,245.6712,8289.0
2024-06-24 14:30:00,251.88,252.55,251.8,252.42,10028.0,245.6419,246.2953,245.5639,246.1685,10028.0
2024-06-24 15:00:00,252.42,252.56,251.52,252.1,11046.0,246.1685,246.3051,245.2908,245.8565,11046.0
2024-06-24 15:30:00,252.02,252.44,251.18,251.43,29380.0,245.7784,246.188,244.9592,245.2031,29380.0
2024-06-25 09:30:00,250.96,252.0,249.88,250.06,5987.0,244.7447,245.7589,243.6914,243.867,5987.0
2024-06-25 10:00:00,249.75,250.0,248.92,249.45,3255.0,243.5647,243.8085,242.7552,243.2721,3255.0
2024-06-25 10:30:00,249.3,250.6,248.91,250.24,20886.0,243.1258,244.3936,242.7455,244.0425,20886.0
2024-06-25 11:00:00,249.96,250.1,249.46,249.75,4970.0,243.7695,243.906,243.2818,243.5647,4970.0
2024-06-25 11:30:00,249.8,250.09,249.53,249.9,1988.0,243.6134,243.8962,243.3501,243.7109,1988.0
2024-06-25 12:00:00,249.49,249.82,249.35,249.62,1874.0,243.3111,243.6329,243.1746,243.4379,1874.0
2024-06-25 12:30:00,249.63,249.68,249.06,249.44,2446.0,243.4476,243.4964,242.8918,243.2623,2446.0
2024-06-25 13:00:00,249.56,250.59,249.56,250.59,2404.0,243.3794,244.3839,243.3794,244.3839,2404.0
2024-06-25 13:30:00,250.74,251.55,250.74,251.22,2480.0,244.5301,245.3201,244.5301,244.9983,2480.0
2024-06-25 14:00:00,250.85,251.09,250.77,250.92,2432.0,244.6374,244.8715,244.5594,244.7057,2432.0
2024-06-25 14:30:00,250.84,251.06,250.5,250.75,6841.0,244.6277,244.8422,244.2961,244.5399,6841.0
2024-06-25 15:00:00,250.85,251.75,250.78,251.68,22335.0,244.6374,245.5151,244.5692,245.4469,22335.0
2024-06-25 15:30:00,251.6,251.85,251.09,251.39,15550.0,245.3688,245.6127,244.8715,245.164,15550.0
2024-06-26 09:30:00,250.97,251.98,250.09,250.59,2485.0,244.7544,245.7394,243.8962,244.3839,2485.0
2024-06-26 10:00:00,250.35,250.61,250.09,250.29,4419.0,244.1498,244.4034,243.8962,244.0913,4419.0
2024-06-26 10:30:00,249.7,249.85,248.79,249.54,2919.0,243.5159,243.6622,242.6284,243.3599,2919.0
2024-06-26 11:00:00,249.87,249.97,249.52,249.66,1109.0,243.6817,243.7792,243.3404,243.4769,1109.0
2024-06-26 11:30:00,249.78,250.37,249.77,250.18,4635.0,243.5939,244.1693,243.5842,243.984,4635.0
2024-06-26 12:00:00,250.29,250.3,250.0,250.0,2239.0,244.0913,244.101,243.8085,243.8085,2239.0
2024-06-26 12:30:00,250.0,250.14,249.81,250.14,1888.0,243.8085,243.945,243.6232,243.945,1888.0
2024-06-26 13:00:00,249.98,250.44,249.93,249.95,3153.0,243.789,244.2376,243.7402,243.7597,3153.0
2024-06-26 13:30:00,249.73,249.73,249.15,249.37,2423.0,243.5452,243.5452,242.9795,243.1941,2423.0
2024-06-26 14:00:00,249.34,249.67,249.34,249.41,2033.0,243.1648,243.4866,243.1648,243.2331,2033.0
2024-06-26 14:30:00,249.7,249.7,249.34,249.69,2100.0,243.5159,243.5159,243.1648,243.5061,2100.0
2024-06-26 15:00:00,249.68,249.85,249.65,249.85,3026.0,243.4964,243.6622,243.4671,243.6622,3026.0
2024-06-26 15:30:00,249.87,249.96,249.44,249.78,23505.0,243.6817,243.7695,243.2623,243.5939,23505.0
2024-06-27 09:30:00,250.45,250.45,248.96,250.0,4654.0,244.2473,244.2473,242.7942,243.8085,4654.0
2024-06-27 10:00:00,249.65,250.15,249.27,249.61,3794.0,243.4671,243.9548,243.0965,243.4281,3794.0
2024-06-27 10:30:00,249.74,250.82,249.14,249.47,60772.0,243.5549,244.6082,242.9698,243.2916,60772.0
2024-06-27 11:00:00,249.45,249.75,249.18,249.19,4532.0,243.2721,243.5647,243.0088,243.0185,4532.0
2024-06-27 11:30:00,248.88,248.96,247.74,247.97,4731.0,242.7162,242.7942,241.6044,241.8287,4731.0
2024-06-27 12:00:00,247.98,248.4,247.5,247.64,7137.0,241.8385,242.2481,241.3704,241.5069,7137.0
2024-06-27 12:30:00,247.54,248.36,247.5,248.36,3991.0,241.4094,242.2091,241.3704,242.2091,3991.0
2024-06-27 13:00:00,248.22,248.62,248.22,248.59,1340.0,242.0726,242.4626,242.0726,242.4334,1340.0
2024-06-27 13:30:00,248.45,248.77,248.25,248.25,11572.0,242.2969,242.6089,242.1018,242.1018,11572.0
2024-06-27 14:00:00,248.18,248.18,247.47,247.47,3164.0,242.0335,242.0335,241.3411,241.3411,3164.0
2024-06-27 14:30:00,247.71,247.91,247.46,247.46,6695.0,241.5752,241.7702,241.3314,241.3314,6695.0
2024-06-27 15:00:00,247.69,247.91,247.51,247.66,6411.0,241.5557,241.7702,241.3801,241.5264,6411.0
2024-06-27 15:30:00,247.56,248.28,247.46,247.88,32726.0,241.4289,242.1311,241.3314,241.741,32726.0
2024-06-28 09:30:00,249.01,250.49,248.18,248.18,4234.0,242.843,244.2863,242.0335,242.0335,4234.0
2024-06-28 10:00:00,248.43,249.09,248.34,249.09,2030.0,242.2774,242.921,242.1896,242.921,2030.0
2024-06-28 10:30:00,249.24,249.24,248.2,248.4,3383.0,243.0673,243.0673,242.053,242.2481,3383.0
2024-06-28 11:00:00,248.28,248.66,248.09,248.09,1649.0,242.1311,242.5017,241.9458,241.9458,1649.0
2024-06-28 11:30:00,248.07,248.07,247.13,247.13,2246.0,241.9263,241.9263,241.0095,241.0095,2246.0
2024-06-28 12:00:00,247.03,247.48,246.85,247.47,3168.0,240.912,241.3509,240.7365,241.3411,3168.0
2024-06-28 12:30:00,247.35,247.68,247.05,247.05,847.0,241.2241,241.5459,240.9315,240.9315,847.0
2024-06-28 13:00:00,247.23,247.39,246.76,246.92,2551.0,241.1071,241.2631,240.6487,240.8048,2551.0
2024-06-28 13:30:00,246.85,247.42,246.38,246.94,7785.0,240.7365,241.2924,240.2781,240.8243,7785.0
2024-06-28 14:00:00,247.08,247.13,245.65,245.77,10382.0,240.9608,241.0095,239.5662,239.6832,10382.0
2024-06-28 14:30:00,245.71,246.13,245.49,245.9,3246.0,239.6247,240.0343,239.4102,239.81,3246.0
2024-06-28 15:00:00,245.85,246.08,245.59,246.08,3191.0,239.7612,239.9856,239.5077,239.9856,3191.0
2024-06-28 15:30:00,246.21,246.55,245.57,246.42,26462.0,240.1123,240.4439,239.4882,240.3171,26462.0
2024-07-01 09:30:00,247.96,249.11,247.37,248.1,5288.0,241.819,242.9405,241.2436,241.9555,5288.0
2024-07-01 10:00:00,248.18,248.65,245.71,246.6,5191.0,242.0335,242.4919,239.6247,240.4927,5191.0
2024-07-01 10:30:00,246.32,246.46,245.78,246.46,2170.0,240.2196,240.3561,239.693,240.3561,2170.0
2024-07-01 11:00:00,246.39,246.91,246.12,246.47,1816.0,240.2879,240.795,240.0246,240.3659,1816.0
2024-07-01 11:30:00,246.29,246.76,246.29,246.66,3813.0,240.1904,240.6487,240.1904,240.5512,3813.0
2024-07-01 12:00:00,246.62,247.45,246.61,247.45,1658.0,240.5122,241.3216,240.5024,241.3216,1658.0
2024-07-01 12:30:00,247.34,247.43,246.24,246.55,5175.0,241.2143,241.3021,240.1416,240.4439,5175.0
2024-07-01 13:00:00,246.46,247.44,246.43,247.34,3132.0,240.3561,241.3119,240.3269,241.2143,3132.0
2024-07-01 13:30:00,247.24,247.29,246.87,246.92,1923.0,241.1168,241.1656,240.756,240.8048,1923.0
2024-07-01 14:00:00,246.73,246.82,246.46,246.82,1989.0,240.6195,240.7072,240.3561,240.7072,1989.0
2024-07-01 14:30:00,246.78,246.8,246.6,246.6,1571.0,240.6682,240.6877,240.4927,240.4927,1571.0
2024-07-01 15:00:00,246.77,246.77,246.39,246.39,2830.0,240.6585,240.6585,240.2879,240.2879,2830.0
2024-07-01 15:30:00,246.45,247.13,246.45,246.78,17281.0,240.3464,241.0095,240.3464,240.6682,17281.0
2024-07-02 09:30:00,246.19,247.99,244.51,246.54,4942.0,240.0928,241.8483,238.4544,240.4342,4942.0
2024-07-02 10:00:00,246.96,247.93,246.88,247.93,1836.0,240.8438,241.7897,240.7657,241.7897,1836.0
2024-07-02 10:30:00,248.54,248.72,247.73,248.54,4041.0,242.3846,242.5602,241.5947,242.3846,4041.0
2024-07-02 11:00:00,247.95,248.15,247.84,248.13,1101.0,241.8092,242.0043,241.702,241.9848,1101.0
2024-07-02 11:30:00,248.25,248.75,248.25,248.65,2407.0,242.1018,242.5894,242.1018,242.4919,2407.0
2024-07-02 12:00:00,248.68,248.79,248.24,248.32,4136.0,242.5212,242.6284,242.0921,242.1701,4136.0
2024-07-02 12:30:00,248.47,248.51,248.18,248.18,2561.0,242.3164,242.3554,242.0335,242.0335,2561.0
2024-07-02 13:00:00,248.26,248.36,248.0,248.1,1447.0,242.1116,242.2091,241.858,241.9555,1447.0
2024-07-02 13:30:00,248.13,248.17,247.89,247.89,859.0,241.9848,242.0238,241.7507,241.7507,859.0
2024-07-02 14:00:00,248.01,248.32,247.91,248.2,1842.0,241.8678,242.1701,241.7702,242.053,1842.0
2024-07-02 14:30:00,248.09,248.39,247.92,247.92,4978.0,241.9458,242.2383,241.78,241.78,4978.0
2024-07-02 15:00:00,247.57,247.57,246.98,247.3,2178.0,241.4387,241.4387,240.8633,241.1753,2178.0
2024-07-02 15:30:00,247.56,247.85,247.16,247.5,18685.0,241.4289,241.7117,241.0388,241.3704,18685.0
2024-07-03 09:30:00,247.19,248.24,247.04,248.0,4783.0,241.0681,242.0921,240.9218,241.858,4783.0
2024-07-03 10:00:00,248.52,249.0,248.52,248.68,1158.0,242.3651,242.8332,242.3651,242.5212,1158.0
2024-07-03 10:30:00,248.48,249.04,248.3,248.31,2052.0,242.3261,242.8722,242.1506,242.1603,2052.0
2024-07-03 11:00:00,248.31,248.36,247.53,247.95,5175.0,242.1603,242.2091,241.3996,241.8092,5175.0
2024-07-03 11:30:00,247.52,248.02,247.3,247.3,3684.0,241.3899,241.8775,241.1753,241.1753,3684.0
2024-07-03 12:00:00,247.2,247.48,247.01,247.06,2060.0,241.0778,241.3509,240.8925,240.9413,2060.0
2024-07-03 12:30:00,247.15,247.35,246.13,246.13,12008.0,241.0291,241.2241,240.0343,240.0343,12008.0
2024-07-05 09:30:00,245.79,245.79,244.91,245.46,7439.0,239.7027,239.7027,238.8445,239.3809,7439.0
2024-07-05 10:00:00,245.46,245.46,242.9,242.9,7743.0,239.3809,239.3809,236.8843,236.8843,7743.0
2024-07-05 10:30:00,243.38,243.38,242.52,242.52,2860.0,237.3524,237.3524,236.5137,236.5137,2860.0
2024-07-05 11:00:00,242.29,242.64,242.24,242.26,800.0,236.2894,236.6307,236.2407,236.2602,800.0
2024-07-05 11:30:00,241.95,242.73,241.84,242.59,2261.0,235.9578,236.7185,235.8506,236.582,2261.0
2024-07-05 12:00:00,242.46,242.72,242.29,242.37,2319.0,236.4552,236.7088,236.2894,236.3674,2319.0
2024-07-05 12:30:00,242.55,243.21,242.54,243.21,1000.0,236.543,237.1866,236.5332,237.1866,1000.0
2024-07-05 13:00:00,243.05,243.05,242.52,242.6,1576.0,237.0306,237.0306,236.5137,236.5917,1576.0
2024-07-05 13:30:00,242.57,243.63,242.57,243.19,1919.0,236.5625,237.5962,236.5625,237.1671,1919.0
2024-07-05 14:00:00,243.17,243.67,243.08,243.24,2115.0,237.1476,237.6352,237.0599,237.2159,2115.0
2024-07-05 14:30:00,243.26,243.53,243.25,243.48,908.0,237.2354,237.4987,237.2256,237.4499,908.0
2024-07-05 15:00:00,243.43,243.43,242.99,243.01,3042.0,237.4012,237.4012,236.9721,236.9916,3042.0
2024-07-05 15:30:00,243.01,244.53,242.98,243.33,38799.0,236.9916,238.4739,236.9623,237.3037,38799.0
2024-07-08 09:30:00,243.73,245.72,243.19,244.96,4136.0,237.6938,239.6345,237.1671,238.8933,4136.0
2024-07-08 10:00:00,245.37,245.79,244.85,245.74,2336.0,239.2931,239.7027,238.786,239.654,2336.0
2024-07-08 10:30:00,245.65,246.36,245.34,245.94,2169.0,239.5662,240.2586,239.2639,239.849,2169.0
2024-07-08 11:00:00,245.98,246.08,245.39,245.72,3028.0,239.888,239.9856,239.3126,239.6345,3028.0
2024-07-08 11:30:00,245.71,245.77,245.2,245.29,2471.0,239.6247,239.6832,239.1273,239.2151,2471.0
2024-07-08 12:00:00,245.01,245.4,244.88,244.89,1549.0,238.9421,239.3224,238.8153,238.825,1549.0
2024-07-08 12:30:00,245.2,245.54,244.85,244.85,1950.0,239.1273,239.4589,238.786,238.786,1950.0
2024-07-08 13:00:00,244.83,245.06,244.64,244.86,1827.0,238.7665,238.9908,238.5812,238.7958,1827.0
2024-07-08 13:30:00,244.82,244.96,244.07,244.25,2797.0,238.7568,238.8933,238.0253,238.2009,2797.0
2024-07-08 14:00:00,244.43,244.69,244.37,244.38,1625.0,238.3764,238.63,238.3179,238.3277,1625.0
2024-07-08 14:30:00,244.34,244.4,244.0,244.4,2049.0,238.2886,238.3472,237.9571,238.3472,2049.0
2024-07-08 15:00:00,244.31,244.32,244.03,244.14,2955.0,238.2594,238.2691,237.9863,238.0936,2955.0
2024-07-08 15:30:00,244.03,244.35,242.99,243.02,40589.0,237.9863,238.2984,236.9721,237.0013,40589.0
2024-07-09 09:30:00,243.07,243.72,242.01,242.37,5094.0,237.0501,237.684,236.0164,236.3674,5094.0
2024-07-09 10:00:00,242.12,243.24,241.88,242.94,5129.0,236.1236,237.2159,235.8896,236.9233,5129.0
2024-07-09 10:30:00,243.14,243.49,242.24,242.41,4611.0,237.1184,237.4597,236.2407,236.4064,4611.0
2024-07-09 11:00:00,242.25,242.56,242.23,242.38,1232.0,236.2504,236.5527,236.2309,236.3772,1232.0
2024-07-09 11:30:00,242.37,242.92,242.08,242.92,1692.0,236.3674,236.9038,236.0846,236.9038,1692.0
2024-07-09 12:00:00,242.74,242.8,241.69,241.76,4470.0,236.7283,236.7868,235.7043,235.7725,4470.0
2024-07-09 12:30:00,241.85,242.63,241.85,242.37,4615.0,235.8603,236.621,235.8603,236.3674,4615.0
2024-07-09 13:00:00,242.53,242.84,242.44,242.84,5426.0,236.5235,236.8258,236.4357,236.8258,5426.0
2024-07-09 13:30:00,242.72,242.89,242.49,242.56,3052.0,236.7088,236.8746,236.4845,236.5527,3052.0
2024-07-09 14:00:00,242.52,242.52,242.1,242.16,3658.0,236.5137,236.5137,236.1041,236.1626,3658.0
2024-07-09 14:30:00,242.2,242.26,242.0,242.01,2751.0,236.2016,236.2602,236.0066,236.0164,2751.0
2024-07-09 15:00:00,242.06,242.06,241.33,241.46,6514.0,236.0651,236.0651,235.3532,235.48,6514.0
2024-07-09 15:30:00,241.49,242.09,241.01,241.92,49078.0,235.5092,236.0944,235.0411,235.9286,49078.0
2024-07-10 09:30:00,242.56,243.28,242.41,242.81,7190.0,236.5527,237.2549,236.4064,236.7965,7190.0
2024-07-10 10:00:00,242.91,243.8,242.7,243.65,6632.0,236.8941,237.762,236.6893,237.6157,6632.0
2024-07-10 10:30:00,243.6,244.15,243.6,244.15,1642.0,237.567,238.1034,237.567,238.1034,1642.0
2024-07-10 11:00:00,244.39,244.39,243.63,243.64,2000.0,238.3374,238.3374,237.5962,237.606,2000.0
2024-07-10 11:30:00,244.44,244.56,243.95,244.33,13437.0,238.3862,238.5032,237.9083,238.2789,13437.0
2024-07-10 12:00:00,244.29,244.97,244.29,244.96,602.0,238.2399,238.903,238.2399,238.8933,602.0
2024-07-10 12:30:00,245.15,245.15,244.81,244.81,836.0,239.0786,239.0786,238.747,238.747,836.0
2024-07-10 13:00:00,245.32,245.32,244.85,244.85,1192.0,239.2444,239.2444,238.786,238.786,1192.0
2024-07-10 13:30:00,244.73,245.03,244.62,244.97,2046.0,238.669,238.9616,238.5617,238.903,2046.0
2024-07-10 14:00:00,245.14,245.43,245.0,245.42,1203.0,239.0688,239.3517,238.9323,239.3419,1203.0
2024-07-10 14:30:00,245.72,245.72,245.38,245.56,2378.0,239.6345,239.6345,239.3029,239.4784,2378.0
2024-07-10 15:00:00,245.58,245.97,245.57,245.97,4929.0,239.4979,239.8783,239.4882,239.8783,4929.0
2024-07-10 15:30:00,245.89,246.95,245.47,246.68,19372.0,239.8003,240.834,239.3907,240.5707,19372.0
2024-07-11 09:30:00,247.44,247.52,247.44,247.52,2110.0,241.3119,241.3899,241.3119,241.3899,2110.0
2024-07-11 10:00:00,248.77,250.29,248.77,249.17,2805.0,242.6089,244.0913,242.6089,242.999,2805.0
2024-07-11 10:30:00,249.33,250.37,249.1,250.17,3388.0,243.1551,244.1693,242.9308,243.9743,3388.0
2024-07-11 11:00:00,250.18,250.42,249.9,250.41,1286.0,243.984,244.2181,243.7109,244.2083,1286.0
2024-07-11 11:30:00,250.9,251.82,250.79,250.9,3923.0,244.6862,245.5834,244.5789,244.6862,3923.0
2024-07-11 12:00:00,250.78,250.95,250.28,250.28,1865.0,244.5692,244.7349,244.0815,244.0815,1865.0
2024-07-11 12:30:00,250.42,250.73,250.16,250.26,1171.0,244.2181,244.5204,243.9645,244.062,1171.0
2024-07-11 13:00:00,250.51,251.13,250.51,250.9,2421.0,244.3058,244.9105,244.3058,244.6862,2421.0
2024-07-11 13:30:00,250.91,251.22,250.87,251.1,1739.0,244.6959,244.9983,244.6569,244.8812,1739.0
2024-07-11 14:00:00,251.25,251.44,251.01,251.34,2354.0,245.0275,245.2128,244.7935,245.1153,2354.0
2024-07-11 14:30:00,251.38,251.78,251.13,251.37,3306.0,245.1543,245.5444,244.9105,245.1445,3306.0
2024-07-11 15:00:00,251.45,251.45,251.15,251.37,2069.0,245.2226,245.2226,244.93,245.1445,2069.0
2024-07-11 15:30:00,251.38,252.18,251.14,251.9,18643.0,245.1543,245.9345,244.9202,245.6614,18643.0
2024-07-12 09:30:00,254.12,254.12,252.2,252.77,6334.0,247.8264,247.8264,245.954,246.5099,6334.0
2024-07-12 10:00:00,252.32,252.51,251.85,252.32,5069.0,246.071,246.2563,245.6127,246.071,5069.0
2024-07-12 10:30:00,252.42,252.75,252.0,252.74,4070.0,246.1685,246.4904,245.7589,246.4806,4070.0
2024-07-12 11:00:00,252.5,253.24,252.17,253.2,5454.0,246.2466,246.9682,245.9247,246.9292,5454.0
2024-07-12 11:30:00,252.94,253.27,252.85,252.94,2133.0,246.6757,246.9975,246.5879,246.6757,2133.0
2024-07-12 12:00:00,252.8,252.81,251.84,252.5,3519.0,246.5391,246.5489,245.6029,246.2466,3519.0
2024-07-12 12:30:00,252.41,253.04,252.3,253.04,3038.0,246.1588,246.7732,246.0515,246.7732,3038.0
2024-07-12 13:00:00,252.73,252.78,252.53,252.66,1951.0,246.4709,246.5196,246.2758,246.4026,1951.0
2024-07-12 13:30:00,252.74,253.19,252.62,252.7,6985.0,246.4806,246.9195,246.3636,246.4416,6985.0
2024-07-12 14:00:00,252.61,252.97,252.6,252.68,1800.0,246.3538,246.7049,246.3441,246.4221,1800.0
2024-07-12 14:30:00,252.52,252.65,252.29,252.43,1850.0,246.2661,246.3928,246.0418,246.1783,1850.0
2024-07-12 15:00:00,252.31,252.31,251.87,251.87,6794.0,246.0613,246.0613,245.6322,245.6322,6794.0
2024-07-12 15:30:00,251.93,251.94,250.84,251.09,17621.0,245.6907,245.7004,244.6277,244.8715,17621.0
2024-07-15 09:30:00,251.88,253.05,251.18,251.95,10784.0,245.6419,246.7829,244.9592,245.7102,10784.0
2024-07-15 10:00:00,251.98,254.19,251.92,253.76,4512.0,245.7394,247.8947,245.6809,247.4753,4512.0
2024-07-15 10:30:00,254.14,254.61,253.62,254.29,4586.0,247.8459,248.3043,247.3388,247.9922,4586.0
2024-07-15 11:00:00,254.07,255.45,254.06,255.42,3226.0,247.7777,249.1235,247.7679,249.0942,3226.0
2024-07-15 11:30:00,255.43,256.13,255.42,255.63,5145.0,249.104,249.7867,249.0942,249.299,5145.0
2024-07-15 12:00:00,255.81,256.74,255.59,256.67,8263.0,249.4746,250.3815,249.26,250.3133,8263.0
2024-07-15 12:30:00,256.88,256.88,256.2,256.51,2337.0,250.5181,250.5181,249.8549,250.1572,2337.0
2024-07-15 13:00:00,256.28,257.16,256.14,256.47,2136.0,249.9329,250.7911,249.7964,250.1182,2136.0
2024-07-15 13:30:00,256.38,256.82,255.89,256.82,3087.0,250.0305,250.4596,249.5526,250.4596,3087.0
2024-07-15 14:00:00,256.6,257.33,256.19,257.11,6575.0,250.245,250.9569,249.8452,250.7424,6575.0
2024-07-15 14:30:00,256.93,257.43,256.85,257.26,2903.0,250.5668,251.0545,250.4888,250.8887,2903.0
2024-07-15 15:00:00,257.26,257.64,256.93,256.93,4142.0,250.8887,251.2593,250.5668,250.5668,4142.0
2024-07-15 15:30:00,256.96,256.96,255.4,255.6,37627.0,250.5961,250.5961,249.0747,249.2698,37627.0
2024-07-16 09:30:00,256.27,261.96,256.27,261.86,11984.0,249.9232,255.4723,249.9232,255.3747,11984.0
2024-07-16 10:00:00,261.91,263.55,260.47,261.0,14869.0,255.4235,257.0229,254.0192,254.536,14869.0
2024-07-16 10:30:00,261.54,263.39,261.25,261.72,7974.0,255.0627,256.8669,254.7799,255.2382,7974.0
2024-07-16 11:00:00,262.04,263.7,262.01,263.69,12819.0,255.5503,257.1692,255.521,257.1594,12819.0
2024-07-16 11:30:00,263.24,264.24,262.94,263.37,9149.0,256.7206,257.6958,256.428,256.8473,9149.0
2024-07-16 12:00:00,263.39,265.41,263.39,265.13,4166.0,256.8669,258.8368,256.8669,258.5638,4166.0
2024-07-16 12:30:00,265.23,265.94,264.83,265.8,8289.0,258.6613,259.3537,258.2712,259.2172,8289.0
2024-07-16 13:00:00,265.8,266.19,265.49,266.19,13014.0,259.2172,259.5975,258.9148,259.5975,13014.0
2024-07-16 13:30:00,265.77,265.82,264.9,265.19,5866.0,259.1879,259.2367,258.3395,258.6223,5866.0
2024-07-16 14:00:00,265.17,265.73,265.05,265.08,5033.0,258.6028,259.1489,258.4857,258.515,5033.0
2024-07-16 14:30:00,265.23,265.74,265.19,265.62,4908.0,258.6613,259.1587,258.6223,259.0416,4908.0
2024-07-16 15:00:00,265.59,267.04,265.5,267.04,20376.0,259.0124,260.4265,258.9246,260.4265,20376.0
2024-07-16 15:30:00,267.04,269.05,266.71,267.46,74353.0,260.4265,262.3867,260.1046,260.8361,74353.0
2024-07-17 09:30:00,268.15,268.83,266.48,267.69,10078.0,261.509,262.1721,259.8803,261.0604,10078.0
2024-07-17 10:00:00,267.69,268.16,266.7,267.13,6138.0,261.0604,261.5187,260.0949,260.5142,6138.0
2024-07-17 10:30:00,266.97,267.61,266.19,267.34,3800.0,260.3582,260.9823,259.5975,260.719,3800.0
2024-07-17 11:00:00,267.84,267.84,266.29,266.81,3478.0,261.2066,261.2066,259.695,260.2022,3478.0
2024-07-17 11:30:00,266.33,267.22,266.33,267.13,2100.0,259.734,260.602,259.734,260.5142,2100.0
2024-07-17 12:00:00,267.03,267.31,266.69,267.22,2994.0,260.4167,260.6898,260.0851,260.602,2994.0
2024-07-17 12:30:00,267.01,267.22,266.76,267.07,3445.0,260.3972,260.602,260.1534,260.4557,3445.0
2024-07-17 13:00:00,267.24,267.29,266.56,266.56,4128.0,260.6215,260.6703,259.9583,259.9583,4128.0
2024-07-17 13:30:00,266.79,266.79,266.19,266.39,3838.0,260.1826,260.1826,259.5975,259.7926,3838.0
2024-07-17 14:00:00,266.41,266.9,266.39,266.9,4761.0,259.8121,260.2899,259.7926,260.2899,4761.0
2024-07-17 14:30:00,267.1,267.93,267.1,267.78,4266.0,260.485,261.2944,260.485,261.1481,4266.0
2024-07-17 15:00:00,267.32,267.53,267.11,267.53,2882.0,260.6995,260.9043,260.4947,260.9043,2882.0
2024-07-17 15:30:00,267.53,268.39,266.98,267.13,48480.0,260.9043,261.743,260.3679,260.5142,48480.0
2024-07-18 09:30:00,266.63,267.72,266.63,267.22,4481.0,260.0266,261.0896,260.0266,260.602,4481.0
2024-07-18 10:00:00,267.53,268.0,267.2,267.97,7700.0,260.9043,261.3627,260.5825,261.3334,7700.0
2024-07-18 10:30:00,267.94,268.92,267.92,268.92,2550.0,261.3042,262.2599,261.2847,262.2599,2550.0
2024-07-18 11:00:00,268.9,269.76,268.62,269.75,3432.0,262.2404,263.0791,261.9673,263.0693,3432.0
2024-07-18 11:30:00,270.21,271.2,270.11,270.4,7167.0,263.5179,264.4834,263.4204,263.7032,7167.0
2024-07-18 12:00:00,270.14,270.88,269.95,270.21,5171.0,263.4497,264.1714,263.2644,263.5179,5171.0
2024-07-18 12:30:00,270.19,270.72,269.93,270.62,3795.0,263.4984,264.0153,263.2449,263.9178,3795.0
2024-07-18 13:00:00,270.6,270.98,269.87,269.87,7479.0,263.8983,264.2689,263.1864,263.1864,7479.0
2024-07-18 13:30:00,269.97,269.97,269.33,269.73,3381.0,263.2839,263.2839,262.6597,263.0498,3381.0
2024-07-18 14:00:00,269.67,269.68,268.38,268.44,2370.0,262.9913,263.0011,261.7333,261.7918,2370.0
2024-07-18 14:30:00,268.41,268.74,267.71,268.04,6208.0,261.7625,262.0844,261.0799,261.4017,6208.0
2024-07-18 15:00:00,268.12,268.55,267.2,267.39,9085.0,261.4797,261.8991,260.5825,260.7678,9085.0
2024-07-18 15:30:00,267.43,268.17,267.1,267.14,24218.0,260.8068,261.5285,260.485,260.524,24218.0
2024-07-19 09:30:00,268.66,268.66,266.12,266.77,12031.0,262.0063,262.0063,259.5292,260.1631,12031.0
2024-07-19 10:00:00,266.24,266.55,264.31,265.05,2738.0,259.6463,259.9486,257.7641,258.4857,2738.0
2024-07-19 10:30:00,265.04,265.2,263.29,263.31,2825.0,258.476,258.632,256.7693,256.7888,2825.0
2024-07-19 11:00:00,263.29,263.96,263.29,263.42,2924.0,256.7693,257.4227,256.7693,256.8961,2924.0
2024-07-19 11:30:00,263.45,263.73,263.1,263.55,3203.0,256.9254,257.1984,256.584,257.0229,3203.0
2024-07-19 12:00:00,263.64,264.58,263.64,263.69,2614.0,257.1107,258.0274,257.1107,257.1594,2614.0
2024-07-19 12:30:00,263.75,264.1,263.07,263.48,2249.0,257.2179,257.5593,256.5548,256.9546,2249.0
2024-07-19 13:00:00,263.22,263.29,262.82,263.22,1334.0,256.7011,256.7693,256.311,256.7011,1334.0
2024-07-19 13:30:00,263.42,263.85,263.17,263.61,2604.0,256.8961,257.3155,256.6523,257.0814,2604.0
2024-07-19 14:00:00,263.5,263.77,263.14,263.14,2069.0,256.9741,257.2374,256.623,256.623,2069.0
2024-07-19 14:30:00,262.86,263.15,262.8,262.8,2339.0,256.35,256.6328,256.2915,256.2915,2339.0
2024-07-19 15:00:00,262.98,263.31,262.98,262.99,1510.0,256.467,256.7888,256.467,256.4768,1510.0
2024-07-19 15:30:00,263.13,264.22,262.78,263.64,17141.0,256.6133,257.6763,256.272,257.1107,17141.0
2024-07-22 09:30:00,264.19,265.95,263.75,263.75,4169.0,257.647,259.3635,257.2179,257.2179,4169.0
2024-07-22 10:00:00,264.21,264.25,262.86,263.09,3876.0,257.6665,257.7056,256.35,256.5743,3876.0
2024-07-22 10:30:00,263.3,264.57,263.22,264.37,4201.0,256.7791,258.0176,256.7011,257.8226,4201.0
2024-07-22 11:00:00,264.52,265.22,264.26,265.22,2841.0,257.9689,258.6515,257.7153,258.6515,2841.0
2024-07-22 11:30:00,264.83,264.92,264.46,264.53,1679.0,258.2712,258.359,257.9104,257.9786,1679.0
2024-07-22 12:00:00,264.36,264.87,264.34,264.34,1360.0,257.8128,258.3102,257.7933,257.7933,1360.0
2024-07-22 12:30:00,264.41,264.65,264.35,264.65,1740.0,257.8616,258.0956,257.8031,258.0956,1740.0
2024-07-22 13:00:00,264.95,265.31,264.68,264.97,2896.0,258.3882,258.7393,258.1249,258.4077,2896.0
2024-07-22 13:30:00,264.91,264.91,263.89,263.96,7356.0,258.3492,258.3492,257.3545,257.4227,7356.0
2024-07-22 14:00:00,263.91,263.91,263.29,263.62,11400.0,257.374,257.374,256.7693,257.0912,11400.0
2024-07-22 14:30:00,263.65,264.66,263.56,264.07,7664.0,257.1204,258.1054,257.0326,257.53,7664.0
2024-07-22 15:00:00,263.96,264.98,263.75,264.76,12746.0,257.4227,258.4175,257.2179,258.2029,12746.0
2024-07-22 15:30:00,264.94,266.21,264.94,265.98,15548.0,258.3785,259.617,258.3785,259.3927,15548.0
2024-07-23 09:30:00,267.22,270.33,267.22,270.18,4583.0,260.602,263.635,260.602,263.4887,4583.0
2024-07-23 10:00:00,269.97,271.4,269.63,271.26,19411.0,263.2839,264.6785,262.9523,264.5419,19411.0
2024-07-23 10:30:00,271.14,271.39,268.71,268.86,3710.0,264.4249,264.6687,262.0551,262.2014,3710.0
2024-07-23 11:00:00,269.31,269.31,268.84,269.06,7107.0,262.6402,262.6402,262.1819,262.3964,7107.0
2024-07-23 11:30:00,268.71,269.06,268.33,269.06,2901.0,262.0551,262.3964,261.6845,262.3964,2901.0
2024-07-23 12:00:00,269.35,269.36,268.36,269.23,39380.0,262.6792,262.689,261.7138,262.5622,39380.0
2024-07-23 12:30:00,269.07,269.2,269.04,269.06,2256.0,262.4062,262.533,262.3769,262.3964,2256.0
2024-07-23 13:00:00,269.04,269.43,268.27,268.27,3950.0,262.3769,262.7573,261.626,261.626,3950.0
2024-07-23 13:30:00,267.9,268.3,267.75,268.3,2617.0,261.2652,261.6553,261.1189,261.6553,2617.0
2024-07-23 14:00:00,268.29,268.33,267.96,268.17,3036.0,261.6455,261.6845,261.3237,261.5285,3036.0
2024-07-23 14:30:00,268.21,268.44,267.81,268.19,2562.0,261.5675,261.7918,261.1774,261.548,2562.0
2024-07-23 15:00:00,268.04,268.23,267.92,268.19,3118.0,261.4017,261.587,261.2847,261.548,3118.0
2024-07-23 15:30:00,268.19,268.54,266.5,266.68,26777.0,261.548,261.8893,259.8998,260.0754,26777.0
2024-07-24 09:30:00,267.39,268.24,264.78,264.81,9843.0,260.7678,261.5967,258.2224,258.2517,9843.0
2024-07-24 10:00:00,264.85,265.33,263.83,265.17,25727.0,258.2907,258.7588,257.296,258.6028,25727.0
2024-07-24 10:30:00,265.33,266.01,265.06,265.13,11950.0,258.7588,259.422,258.4955,258.5638,11950.0
2024-07-24 11:00:00,265.0,266.26,264.8,266.15,2694.0,258.437,259.6658,258.2419,259.5585,2694.0
2024-07-24 11:30:00,265.92,266.98,265.91,266.91,3901.0,259.3342,260.3679,259.3244,260.2997,3901.0
2024-07-24 12:00:00,267.25,267.44,266.33,266.33,4512.0,260.6313,260.8165,259.734,259.734,4512.0
2024-07-24 12:30:00,266.45,266.77,266.12,266.64,5965.0,259.8511,260.1631,259.5292,260.0364,5965.0
2024-07-24 13:00:00,266.47,266.9,266.46,266.77,2204.0,259.8706,260.2899,259.8608,260.1631,2204.0
2024-07-24 13:30:00,266.66,267.26,266.42,267.06,6710.0,260.0559,260.641,259.8218,260.446,6710.0
2024-07-24 14:00:00,266.96,267.14,266.5,266.5,3998.0,260.3484,260.524,259.8998,259.8998,3998.0
2024-07-24 14:30:00,266.49,266.84,266.23,266.84,3162.0,259.8901,260.2314,259.6365,260.2314,3162.0
2024-07-24 15:00:00,266.71,266.71,266.03,266.34,4360.0,260.1046,260.1046,259.4415,259.7438,4360.0
2024-07-24 15:30:00,266.34,266.8,265.14,265.43,28772.0,259.7438,260.1924,258.5735,258.8563,28772.0
2024-07-25 09:30:00,267.95,272.85,267.95,272.85,5274.0,261.3139,266.0926,261.3139,266.0926,5274.0
2024-07-25 10:00:00,272.34,273.35,271.58,273.21,5330.0,265.5952,266.5802,264.854,266.4436,5330.0
2024-07-25 10:30:00,272.89,273.07,272.14,272.19,4940.0,266.1316,266.3071,265.4001,265.4489,4940.0
2024-07-25 11:00:00,272.8,273.93,272.8,273.37,4143.0,266.0438,267.1458,266.0438,266.5997,4143.0
2024-07-25 11:30:00,273.06,274.91,273.06,274.19,3696.0,266.2974,268.1015,266.2974,267.3994,3696.0
2024-07-25 12:00:00,274.13,275.22,274.13,275.19,2500.0,267.3409,268.4039,267.3409,268.3746,2500.0
2024-07-25 12:30:00,275.43,275.98,275.3,275.61,3626.0,268.6087,269.145,268.4819,268.7842,3626.0
2024-07-25 13:00:00,275.69,276.03,274.99,275.68,6579.0,268.8622,269.1938,268.1796,268.8525,6579.0
2024-07-25 13:30:00,275.55,275.76,274.95,274.95,5100.0,268.7257,268.9305,268.1406,268.1406,5100.0
2024-07-25 14:00:00,274.86,275.14,274.69,274.82,4381.0,268.0528,268.3259,267.887,268.0138,4381.0
2024-07-25 14:30:00,274.92,274.93,273.55,273.55,9880.0,268.1113,268.1211,266.7752,266.7752,9880.0
2024-07-25 15:00:00,273.62,274.13,273.19,274.04,10943.0,266.8435,267.3409,266.4241,267.2531,10943.0
2024-07-25 15:30:00,273.98,274.27,273.46,273.95,51204.0,267.1946,267.4774,266.6875,267.1653,51204.0
2024-07-26 09:30:00,274.54,275.53,273.79,274.63,10261.0,267.7407,268.7062,267.0093,267.8285,10261.0
2024-07-26 10:00:00,274.62,275.15,274.01,274.01,21571.0,267.8187,268.3356,267.2238,267.2238,21571.0
2024-07-26 10:30:00,273.99,274.48,273.4,274.31,5279.0,267.2043,267.6822,266.6289,267.5164,5279.0
2024-07-26 11:00:00,274.48,275.91,274.48,275.47,4168.0,267.6822,269.0768,267.6822,268.6477,4168.0
2024-07-26 11:30:00,275.27,276.4,275.05,276.4,2249.0,268.4526,269.5546,268.2381,269.5546,2249.0
2024-07-26 12:00:00,276.66,276.89,276.32,276.46,2556.0,269.8082,270.0325,269.4766,269.6132,2556.0
2024-07-26 12:30:00,276.46,277.0,276.26,276.94,1076.0,269.6132,270.1398,269.4181,270.0813,1076.0
2024-07-26 13:00:00,277.16,277.55,276.74,276.76,4591.0,270.2958,270.6762,269.8862,269.9057,4591.0
2024-07-26 13:30:00,277.15,277.4,276.69,277.22,3688.0,270.2861,270.5299,269.8375,270.3543,3688.0
2024-07-26 14:00:00,276.94,277.12,276.69,276.97,2436.0,270.0813,270.2568,269.8375,270.1105,2436.0
2024-07-26 14:30:00,276.82,276.94,276.09,276.63,5821.0,269.9642,270.0813,269.2523,269.7789,5821.0
2024-07-26 15:00:00,276.62,277.67,276.53,277.53,7624.0,269.7692,270.7932,269.6814,270.6567,7624.0
2024-07-26 15:30:00,277.38,277.52,275.73,276.04,33632.0,270.5104,270.6469,268.9012,269.2036,33632.0
2024-07-29 09:30:00,277.0,278.34,276.3,277.79,7441.0,270.1398,271.4466,269.4571,270.9102,7441.0
2024-07-29 10:00:00,277.84,278.58,277.38,277.81,6051.0,270.959,271.6807,270.5104,270.9297,6051.0
2024-07-29 10:30:00,277.66,277.68,277.06,277.14,6196.0,270.7834,270.8029,270.1983,270.2763,6196.0
2024-07-29 11:00:00,276.75,277.91,276.75,277.69,3244.0,269.896,271.0272,269.896,270.8127,3244.0
2024-07-29 11:30:00,277.68,278.14,276.99,278.14,2742.0,270.8029,271.2516,270.13,271.2516,2742.0
2024-07-29 12:00:00,278.12,278.59,278.11,278.54,2115.0,271.232,271.6904,271.2223,271.6416,2115.0
2024-07-29 12:30:00,278.33,278.33,277.91,277.91,5074.0,271.4368,271.4368,271.0272,271.0272,5074.0
2024-07-29 13:00:00,277.77,278.11,277.58,277.66,2310.0,270.8907,271.2223,270.7054,270.7834,2310.0
2024-07-29 13:30:00,277.65,277.65,277.07,277.19,3161.0,270.7737,270.7737,270.2081,270.3251,3161.0
2024-07-29 14:00:00,277.36,278.08,277.28,277.94,1701.0,270.4909,271.193,270.4129,271.0565,1701.0
2024-07-29 14:30:00,278.09,278.6,277.9,278.16,7701.0,271.2028,271.7002,271.0175,271.2711,7701.0
2024-07-29 15:00:00,278.13,278.55,277.8,278.35,19079.0,271.2418,271.6514,270.92,271.4564,19079.0
2024-07-29 15:30:00,278.35,278.72,276.99,277.54,45660.0,271.4564,271.8172,270.13,270.6664,45660.0
2024-07-30 09:30:00,278.0,278.92,276.7,278.64,23736.0,271.115,272.0122,269.8472,271.7392,23736.0
2024-07-30 10:00:00,278.63,279.16,277.51,278.94,18040.0,271.7294,272.2463,270.6372,272.0317,18040.0
2024-07-30 10:30:00,278.75,278.88,278.35,278.37,3603.0,271.8464,271.9732,271.4564,271.4759,3603.0
2024-07-30 11:00:00,278.22,278.43,277.76,277.76,6650.0,271.3296,271.5344,270.881,270.881,6650.0
2024-07-30 11:30:00,277.75,278.57,277.75,277.91,5042.0,270.8712,271.6709,270.8712,271.0272,5042.0
2024-07-30 12:00:00,278.47,278.47,277.5,277.82,8692.0,271.5734,271.5734,270.6274,270.9395,8692.0
2024-07-30 12:30:00,277.87,278.31,277.6,278.0,5580.0,270.9882,271.4173,270.7249,271.115,5580.0
2024-07-30 13:00:00,277.85,278.73,277.73,277.74,5622.0,270.9687,271.8269,270.8517,270.8615,5622.0
2024-07-30 13:30:00,278.08,279.16,277.95,279.16,3562.0,271.193,272.2463,271.0663,272.2463,3562.0
2024-07-30 14:00:00,278.93,279.42,278.79,279.26,5435.0,272.022,272.4999,271.8855,272.3438,5435.0
2024-07-30 14:30:00,279.16,279.57,279.12,279.44,4084.0,272.2463,272.6461,272.2073,272.5194,4084.0
2024-07-30 15:00:00,279.68,280.49,279.39,280.12,10144.0,272.7534,273.5434,272.4706,273.1825,10144.0
2024-07-30 15:30:00,280.07,280.86,279.18,279.6,48327.0,273.1338,273.9042,272.2658,272.6754,48327.0
2024-07-31 09:30:00,279.45,280.65,278.0,279.23,7434.0,272.5291,273.6994,271.115,272.3146,7434.0
2024-07-31 10:00:00,278.09,279.62,277.3,279.34,6753.0,271.2028,272.6949,270.4324,272.4218,6753.0
2024-07-31 10:30:00,279.76,280.43,279.16,280.38,9537.0,272.8314,273.4848,272.2463,273.4361,9537.0
2024-07-31 11:00:00,279.98,280.51,279.79,279.94,5796.0,273.046,273.5629,272.8607,273.007,5796.0
2024-07-31 11:30:00,280.07,280.68,280.07,280.32,2305.0,273.1338,273.7286,273.1338,273.3776,2305.0
2024-07-31 12:00:00,280.07,280.23,279.79,280.23,3015.0,273.1338,273.2898,272.8607,273.2898,3015.0
2024-07-31 12:30:00,280.13,280.57,280.07,280.07,2717.0,273.1923,273.6214,273.1338,273.1338,2717.0
2024-07-31 13:00:00,280.09,280.38,279.84,280.07,1343.0,273.1533,273.4361,272.9094,273.1338,1343.0
2024-07-31 13:30:00,280.0,280.19,279.86,280.0,4448.0,273.0655,273.2508,272.929,273.0655,4448.0
2024-07-31 14:00:00,279.98,280.75,279.48,280.09,7794.0,273.046,273.7969,272.5584,273.1533,7794.0
2024-07-31 14:30:00,280.2,282.73,280.11,282.59,4855.0,273.2605,275.7279,273.1728,275.5913,4855.0
2024-07-31 15:00:00,282.42,282.85,281.37,282.22,30646.0,275.4256,275.8449,274.4016,275.2305,30646.0
2024-07-31 15:30:00,282.0,282.0,279.73,279.85,24377.0,275.016,275.016,272.8022,272.9192,24377.0
2024-08-01 09:30:00,283.2,285.81,264.75,264.75,112995.0,276.1862,278.7316,258.1932,258.1932,112995.0
2024-08-01 10:00:00,264.19,267.23,261.03,262.42,24690.0,257.647,260.6118,254.5653,255.9209,24690.0
2024-08-01 10:30:00,261.95,266.14,260.77,265.25,10859.0,255.4625,259.5487,254.3117,258.6808,10859.0
2024-08-01 11:00:00,265.32,265.88,263.84,264.34,13371.0,258.7491,259.2952,257.3057,257.7933,13371.0
2024-08-01 11:30:00,264.5,265.74,263.48,264.0,12372.0,257.9494,259.1587,256.9546,257.4617,12372.0
2024-08-01 12:00:00,263.69,264.47,262.98,263.96,9470.0,257.1594,257.9201,256.467,257.4227,9470.0
2024-08-01 12:30:00,264.36,265.55,264.36,265.55,5260.0,257.8128,258.9734,257.8128,258.9734,5260.0
2024-08-01 13:00:00,265.42,266.06,265.2,265.98,5488.0,258.8466,259.4707,258.632,259.3927,5488.0
2024-08-01 13:30:00,265.97,266.14,265.39,265.65,5750.0,259.383,259.5487,258.8173,259.0709,5750.0
2024-08-01 14:00:00,265.55,266.63,265.24,266.62,13117.0,258.9734,260.0266,258.671,260.0169,13117.0
2024-08-01 14:30:00,266.27,267.05,265.97,266.81,9633.0,259.6755,260.4362,259.383,260.2022,9633.0
2024-08-01 15:00:00,266.85,267.12,265.29,265.5,14737.0,260.2412,260.5045,258.7198,258.9246,14737.0
2024-08-01 15:30:00,265.69,267.53,265.19,266.79,45988.0,259.1099,260.9043,258.6223,260.1826,45988.0
2024-08-02 09:30:00,265.72,268.96,265.0,267.62,10969.0,259.1391,262.2989,258.437,260.9921,10969.0
2024-08-02 10:00:00,267.44,267.44,265.86,266.43,13366.0,260.8165,260.8165,259.2757,259.8316,13366.0
2024-08-02 10:30:00,266.67,266.98,265.02,265.47,10917.0,260.0656,260.3679,258.4565,258.8953,10917.0
2024-08-02 11:00:00,265.52,265.52,263.87,263.88,6016.0,258.9441,258.9441,257.335,257.3447,6016.0
2024-08-02 11:30:00,263.18,263.44,261.98,262.85,6304.0,256.6621,256.9156,255.4918,256.3402,6304.0
2024-08-02 12:00:00,262.72,263.88,262.71,263.2,8735.0,256.2134,257.3447,256.2037,256.6816,8735.0
2024-08-02 12:30:00,263.0,263.32,262.29,262.3,6295.0,256.4865,256.7986,255.7941,255.8038,6295.0
2024-08-02 13:00:00,262.12,262.12,261.47,261.92,3641.0,255.6283,255.6283,254.9944,255.4333,3641.0
2024-08-02 13:30:00,261.81,261.94,261.2,261.26,2573.0,255.326,255.4528,254.7311,254.7896,2573.0
2024-08-02 14:00:00,261.11,261.89,260.81,261.74,9938.0,254.6433,255.404,254.3507,255.2577,9938.0
2024-08-02 14:30:00,261.91,262.25,260.87,261.26,18376.0,255.4235,255.7551,254.4093,254.7896,18376.0
2024-08-02 15:00:00,261.06,261.75,260.71,261.75,5033.0,254.5946,255.2675,254.2532,255.2675,5033.0
2024-08-02 15:30:00,261.56,263.61,261.45,263.24,31665.0,255.0822,257.0814,254.9749,256.7206,31665.0
2024-08-05 09:30:00,258.64,260.98,252.7,253.28,13671.0,252.2345,254.5165,246.4416,247.0072,13671.0
2024-08-05 10:00:00,252.74,257.3,252.73,254.81,15654.0,246.4806,250.9277,246.4709,248.4993,15654.0
2024-08-05 10:30:00,255.24,258.81,255.24,255.61,22492.0,248.9187,252.4003,248.9187,249.2795,22492.0
2024-08-05 11:00:00,255.05,256.22,254.58,256.22,5193.0,248.7334,249.8744,248.275,249.8744,5193.0
2024-08-05 11:30:00,256.32,258.76,255.93,258.48,13499.0,249.9719,252.3515,249.5916,252.0785,13499.0
2024-08-05 12:00:00,258.67,260.0,258.53,259.75,8600.0,252.2637,253.5608,252.1272,253.317,8600.0
2024-08-05 12:30:00,259.58,259.58,256.64,257.0,3925.0,253.1512,253.1512,250.284,250.6351,3925.0
2024-08-05 13:00:00,256.38,256.82,255.86,256.82,3117.0,250.0305,250.4596,249.5233,250.4596,3117.0
2024-08-05 13:30:00,256.62,256.64,255.69,256.09,2956.0,250.2645,250.284,249.3576,249.7476,2956.0
2024-08-05 14:00:00,255.76,257.0,255.76,256.54,3911.0,249.4258,250.6351,249.4258,250.1865,3911.0
2024-08-05 14:30:00,256.52,257.07,255.92,255.92,6750.0,250.167,250.7034,249.5819,249.5819,6750.0
2024-08-05 15:00:00,256.0,256.6,255.77,255.98,6465.0,249.6599,250.245,249.4356,249.6404,6465.0
2024-08-05 15:30:00,256.18,256.99,255.67,256.15,55335.0,249.8354,250.6254,249.338,249.8062,55335.0
2024-08-06 09:30:00,256.63,259.13,256.63,258.83,5519.0,250.2743,252.7124,250.2743,252.4198,5519.0
2024-08-06 10:00:00,258.72,260.67,258.72,259.49,2440.0,252.3125,254.2142,252.3125,253.0634,2440.0
2024-08-06 10:30:00,258.98,260.54,258.98,259.65,3332.0,252.5661,254.0874,252.5661,253.2195,3332.0
2024-08-06 11:00:00,259.58,259.58,258.64,258.67,911.0,253.1512,253.1512,252.2345,252.2637,911.0
2024-08-06 11:30:00,258.35,259.09,258.05,258.92,1551.0,251.9517,252.6733,251.6591,252.5076,1551.0
2024-08-06 12:00:00,259.07,259.5,258.91,259.1,2236.0,252.6538,253.0732,252.4978,252.6831,2236.0
2024-08-06 12:30:00,259.03,259.03,258.29,258.77,2193.0,252.6148,252.6148,251.8932,252.3613,2193.0
2024-08-06 13:00:00,258.94,259.52,258.94,259.05,900.0,252.5271,253.0927,252.5271,252.6343,900.0
2024-08-06 13:30:00,259.43,259.59,259.06,259.13,2549.0,253.0049,253.161,252.6441,252.7124,2549.0
2024-08-06 14:00:00,258.94,258.94,258.47,258.83,1862.0,252.5271,252.5271,252.0687,252.4198,1862.0
2024-08-06 14:30:00,258.83,259.07,257.85,257.94,2920.0,252.4198,252.6538,251.4641,251.5518,2920.0
2024-08-06 15:00:00,257.39,258.89,256.97,258.11,13840.0,251.0154,252.4783,250.6059,251.7176,13840.0
2024-08-06 15:30:00,257.94,258.2,255.86,256.54,37957.0,251.5518,251.8054,249.5233,250.1865,37957.0
2024-08-07 09:30:00,257.47,259.23,256.29,258.38,11277.0,251.0935,252.8099,249.9427,251.9809,11277.0
2024-08-07 10:00:00,258.57,258.59,256.67,256.67,2037.0,252.1662,252.1857,250.3133,250.3133,2037.0
2024-08-07 10:30:00,257.27,257.65,256.71,257.37,9690.0,250.8984,251.269,250.3523,250.9959,9690.0
2024-08-07 11:00:00,257.69,258.1,257.35,257.35,6796.0,251.308,251.7079,250.9764,250.9764,6796.0
2024-08-07 11:30:00,257.75,258.68,257.6,257.88,5103.0,251.3665,252.2735,251.2202,251.4933,5103.0
2024-08-07 12:00:00,257.75,258.16,257.52,257.76,5156.0,251.3665,251.7664,251.1422,251.3763,5156.0
2024-08-07 12:30:00,257.81,257.9,257.41,257.78,2813.0,251.425,251.5128,251.035,251.3958,2813.0
2024-08-07 13:00:00,257.5,257.5,256.46,257.01,3302.0,251.1227,251.1227,250.1085,250.6449,3302.0
2024-08-07 13:30:00,256.81,257.17,255.46,255.47,6138.0,250.4498,250.8009,249.1332,249.143,6138.0
2024-08-07 14:00:00,255.32,255.33,254.36,254.48,4901.0,248.9967,249.0065,248.0605,248.1775,4901.0
2024-08-07 14:30:00,254.24,254.75,254.02,254.36,4602.0,247.9435,248.4408,247.7289,248.0605,4602.0
2024-08-07 15:00:00,254.5,255.38,253.89,255.36,18093.0,248.197,249.0552,247.6021,249.0357,18093.0
2024-08-07 15:30:00,255.27,255.65,253.26,253.43,28479.0,248.948,249.3185,246.9877,247.1535,28479.0
2024-08-08 09:30:00,253.89,258.23,253.89,258.04,3660.0,247.6021,251.8346,247.6021,251.6494,3660.0
2024-08-08 10:00:00,258.86,259.23,257.91,258.91,6123.0,252.449,252.8099,251.5226,252.4978,6123.0
2024-08-08 10:30:00,258.9,258.9,257.24,257.49,4062.0,252.4881,252.4881,250.8692,251.113,4062.0
2024-08-08 11:00:00,257.72,257.74,256.97,257.24,4571.0,251.3373,251.3568,250.6059,250.8692,4571.0
2024-08-08 11:30:00,257.19,257.19,256.35,256.73,2083.0,250.8204,250.8204,250.0012,250.3718,2083.0
2024-08-08 12:00:00,256.98,256.99,256.19,256.41,1834.0,250.6156,250.6254,249.8452,250.0597,1834.0
2024-08-08 12:30:00,256.24,256.24,254.93,255.28,1440.0,249.8939,249.8939,248.6164,248.9577,1440.0
2024-08-08 13:00:00,255.07,255.37,254.43,255.34,9389.0,248.7529,249.0455,248.1288,249.0162,9389.0
2024-08-08 13:30:00,255.55,255.67,255.46,255.46,1396.0,249.221,249.338,249.1332,249.1332,1396.0
2024-08-08 14:00:00,255.62,256.24,255.62,255.7,4559.0,249.2893,249.8939,249.2893,249.3673,4559.0
2024-08-08 14:30:00,255.82,255.86,255.43,255.86,1617.0,249.4843,249.5233,249.104,249.5233,1617.0
2024-08-08 15:00:00,255.76,256.3,255.2,256.16,7297.0,249.4258,249.9524,248.8797,249.8159,7297.0
2024-08-08 15:30:00,256.02,256.72,255.51,256.64,16260.0,249.6794,250.362,249.182,250.284,16260.0
2024-08-09 09:30:00,257.11,258.96,257.11,258.31,7380.0,250.7424,252.5466,250.7424,251.9127,7380.0
2024-08-09 10:00:00,259.25,260.04,259.25,259.35,6673.0,252.8294,253.5998,252.8294,252.9269,6673.0
2024-08-09 10:30:00,259.13,260.11,259.08,259.91,2000.0,252.7124,253.6681,252.6636,253.473,2000.0
2024-08-09 11:00:00,259.64,260.1,259.31,259.89,5199.0,253.2097,253.6583,252.8879,253.4535,5199.0
2024-08-09 11:30:00,259.51,260.09,259.36,259.87,2291.0,253.0829,253.6486,252.9367,253.434,2291.0
2024-08-09 12:00:00,260.17,260.5,259.8,259.99,1731.0,253.7266,254.0484,253.3658,253.5511,1731.0
2024-08-09 12:30:00,260.02,260.56,260.0,260.17,1934.0,253.5803,254.1069,253.5608,253.7266,1934.0
2024-08-09 13:00:00,260.74,261.06,260.55,261.06,1589.0,254.2825,254.5946,254.0972,254.5946,1589.0
2024-08-09 13:30:00,261.15,261.15,260.04,260.04,2331.0,254.6823,254.6823,253.5998,253.5998,2331.0
2024-08-09 14:00:00,260.13,260.13,259.69,259.99,2856.0,253.6876,253.6876,253.2585,253.5511,2856.0
2024-08-09 14:30:00,260.01,260.15,259.88,260.09,1778.0,253.5706,253.7071,253.4438,253.6486,1778.0
2024-08-09 15:00:00,260.09,260.38,259.9,260.25,7906.0,253.6486,253.9314,253.4633,253.8046,7906.0
2024-08-09 15:30:00,260.42,260.83,259.42,259.43,13903.0,253.9704,254.3703,252.9952,253.0049,13903.0
2024-08-12 09:30:00,259.86,260.69,258.11,258.11,7113.0,253.4243,254.2337,251.7176,251.7176,7113.0
2024-08-12 10:00:00,259.98,261.79,259.0,261.79,15224.0,253.5413,255.3065,252.5856,255.3065,15224.0
2024-08-12 10:30:00,261.92,264.02,261.91,263.56,17021.0,255.4333,257.4812,255.4235,257.0326,17021.0
2024-08-12 11:00:00,263.7,264.09,263.03,263.28,6033.0,257.1692,257.5495,256.5158,256.7596,6033.0
2024-08-12 11:30:00,262.9,263.8,262.74,263.8,1551.0,256.389,257.2667,256.233,257.2667,1551.0
2024-08-12 12:00:00,263.95,264.48,262.5,263.3,3998.0,257.413,257.9299,255.9989,256.7791,3998.0
2024-08-12 12:30:00,262.67,262.8,262.47,262.47,4857.0,256.1647,256.2915,255.9696,255.9696,4857.0
2024-08-12 13:00:00,262.05,262.12,261.55,261.8,2516.0,255.56,255.6283,255.0724,255.3162,2516.0
2024-08-12 13:30:00,262.2,262.67,261.75,262.4,8199.0,255.7063,256.1647,255.2675,255.9014,8199.0
2024-08-12 14:00:00,262.25,263.79,262.25,263.35,22104.0,255.7551,257.2569,255.7551,256.8278,22104.0
2024-08-12 14:30:00,263.5,264.68,263.0,264.65,8846.0,256.9741,258.1249,256.4865,258.0956,8846.0
2024-08-12 15:00:00,264.6,265.19,264.06,265.04,31679.0,258.0469,258.6223,257.5203,258.476,31679.0
2024-08-12 15:30:00,265.03,265.32,263.15,263.71,38494.0,258.4662,258.7491,256.6328,257.1789,38494.0
2024-08-13 09:30:00,265.0,265.8,264.1,264.1,7880.0,258.437,259.2172,257.5593,257.5593,7880.0
2024-08-13 10:00:00,264.32,264.32,260.96,261.76,4315.0,257.7738,257.7738,254.497,255.2772,4315.0
2024-08-13 10:30:00,261.18,261.88,260.52,261.43,2750.0,254.7116,255.3942,254.0679,254.9554,2750.0
2024-08-13 11:00:00,261.5,261.7,260.84,261.17,1202.0,255.0237,255.2187,254.38,254.7018,1202.0
2024-08-13 11:30:00,261.2,262.16,260.73,260.73,3619.0,254.7311,255.6673,254.2727,254.2727,3619.0
2024-08-13 12:00:00,261.94,262.11,261.5,262.11,1623.0,255.4528,255.6186,255.0237,255.6186,1623.0
2024-08-13 12:30:00,262.05,262.53,261.92,262.06,2571.0,255.56,256.0282,255.4333,255.5698,2571.0
2024-08-13 13:00:00,261.77,261.77,261.12,261.23,1494.0,255.287,255.287,254.6531,254.7603,1494.0
2024-08-13 13:30:00,261.19,261.57,261.1,261.57,2300.0,254.7213,255.0919,254.6336,255.0919,2300.0
2024-08-13 14:00:00,261.44,261.81,261.44,261.52,1605.0,254.9651,255.326,254.9651,255.0432,1605.0
2024-08-13 14:30:00,262.17,262.53,261.28,261.28,2710.0,255.6771,256.0282,254.8091,254.8091,2710.0
2024-08-13 15:00:00,261.7,262.09,261.56,261.81,3738.0,255.2187,255.599,255.0822,255.326,3738.0
2024-08-13 15:30:00,261.98,262.89,261.33,262.64,23395.0,255.4918,256.3792,254.8579,256.1354,23395.0
2024-08-14 09:30:00,262.58,267.79,262.48,266.65,41106.0,256.0769,261.1579,255.9794,260.0461,41106.0
2024-08-14 10:00:00,266.55,266.82,264.93,266.8,6276.0,259.9486,260.2119,258.3687,260.1924,6276.0
2024-08-14 10:30:00,266.99,267.27,265.02,266.29,10722.0,260.3777,260.6508,258.4565,259.695,10722.0
2024-08-14 11:00:00,267.33,267.87,266.83,267.58,6314.0,260.7093,261.2359,260.2217,260.9531,6314.0
2024-08-14 11:30:00,267.53,267.53,267.18,267.51,1716.0,260.9043,260.9043,260.563,260.8848,1716.0
2024-08-14 12:00:00,267.59,268.06,267.55,267.74,4988.0,260.9628,261.4212,260.9238,261.1091,4988.0
2024-08-14 12:30:00,267.57,268.14,266.29,267.25,13428.0,260.9433,261.4992,259.695,260.6313,13428.0
2024-08-14 13:00:00,266.81,267.12,266.0,266.27,10074.0,260.2022,260.5045,259.4122,259.6755,10074.0
2024-08-14 13:30:00,266.42,266.42,266.42,266.42,100.0,259.8218,259.8218,259.8218,259.8218,100.0
2024-08-14 14:00:00,266.67,266.73,265.74,265.94,6039.0,260.0656,260.1241,259.1587,259.3537,6039.0
2024-08-14 14:30:00,265.86,267.1,265.86,267.05,2134.0,259.2757,260.485,259.2757,260.4362,2134.0
2024-08-14 15:00:00,267.22,267.6,267.01,267.6,5199.0,260.602,260.9726,260.3972,260.9726,5199.0
2024-08-14 15:30:00,267.58,267.58,266.26,266.52,19906.0,260.9531,260.9531,259.6658,259.9193,19906.0
2024-08-15 09:30:00,268.56,268.56,266.19,266.19,5303.0,261.9088,261.9088,259.5975,259.5975,5303.0
2024-08-15 10:00:00,267.06,267.19,265.75,266.2,4677.0,260.446,260.5727,259.1684,259.6073,4677.0
2024-08-15 10:30:00,266.3,267.57,266.29,267.57,2800.0,259.7048,260.9433,259.695,260.9433,2800.0
2024-08-15 11:00:00,267.55,270.18,267.54,269.56,10066.0,260.9238,263.4887,260.9141,262.884,10066.0
2024-08-15 11:30:00,269.56,270.0,269.16,269.93,2571.0,262.884,263.3131,262.494,263.2449,2571.0
2024-08-15 12:00:00,269.64,271.07,269.64,270.48,4282.0,262.9621,264.3566,262.9621,263.7813,4282.0
2024-08-15 12:30:00,270.67,270.93,270.1,270.61,2372.0,263.9666,264.2201,263.4107,263.908,2372.0
2024-08-15 13:00:00,270.88,270.9,270.01,270.3,6004.0,264.1714,264.1909,263.3229,263.6057,6004.0
2024-08-15 13:30:00,270.3,270.91,269.52,269.86,7910.0,263.6057,264.2006,262.845,263.1766,7910.0
2024-08-15 14:00:00,269.81,269.82,269.06,269.23,6421.0,263.1279,263.1376,262.3964,262.5622,6421.0
2024-08-15 14:30:00,269.45,269.96,269.19,269.56,4415.0,262.7768,263.2741,262.5232,262.884,4415.0
2024-08-15 15:00:00,269.45,269.83,269.28,269.47,3426.0,262.7768,263.1474,262.611,262.7963,3426.0
2024-08-15 15:30:00,269.74,270.0,268.2,269.67,23209.0,263.0596,263.3131,261.5577,262.9913,23209.0
2024-08-16 09:30:00,269.91,269.91,268.62,269.01,7418.0,263.2254,263.2254,261.9673,262.3477,7418.0
2024-08-16 10:00:00,269.19,269.37,268.17,269.35,3752.0,262.5232,262.6988,261.5285,262.6792,3752.0
2024-08-16 10:30:00,269.72,270.08,269.04,269.67,2647.0,263.0401,263.3912,262.3769,262.9913,2647.0
2024-08-16 11:00:00,269.62,270.57,269.5,270.57,4070.0,262.9426,263.869,262.8255,263.869,4070.0
2024-08-16 11:30:00,270.12,270.8,270.03,270.8,1995.0,263.4302,264.0933,263.3424,264.0933,1995.0
2024-08-16 12:00:00,270.56,270.66,270.5,270.5,894.0,263.8593,263.9568,263.8008,263.8008,894.0
2024-08-16 12:30:00,270.5,271.49,270.5,271.49,1397.0,263.8008,264.7662,263.8008,264.7662,1397.0
2024-08-16 13:00:00,271.3,271.44,271.0,271.21,2572.0,264.581,264.7175,264.2884,264.4932,2572.0
2024-08-16 13:30:00,271.18,271.18,270.51,270.62,3382.0,264.4639,264.4639,263.8105,263.9178,3382.0
2024-08-16 14:00:00,270.72,271.01,270.15,270.2,1581.0,264.0153,264.2981,263.4594,263.5082,1581.0
2024-08-16 14:30:00,270.2,271.08,270.2,270.88,4225.0,263.5082,264.3664,263.5082,264.1714,4225.0
2024-08-16 15:00:00,271.17,271.32,270.87,270.99,2498.0,264.4542,264.6005,264.1616,264.2786,2498.0
2024-08-16 15:30:00,271.01,271.13,270.15,270.57,25640.0,264.2981,264.4152,263.4594,263.869,25640.0
2024-08-19 09:30:00,270.2,272.97,269.66,269.66,4069.0,263.5082,266.2096,262.9816,262.9816,4069.0
2024-08-19 10:00:00,269.42,270.04,269.02,269.47,3831.0,262.7475,263.3522,262.3574,262.7963,3831.0
2024-08-19 10:30:00,269.89,271.5,269.85,271.5,1832.0,263.2059,264.776,263.1669,264.776,1832.0
2024-08-19 11:00:00,270.87,271.17,270.37,270.89,5300.0,264.1616,264.4542,263.674,264.1811,5300.0
2024-08-19 11:30:00,271.16,271.16,270.48,270.61,2258.0,264.4444,264.4444,263.7813,263.908,2258.0
2024-08-19 12:00:00,271.15,271.23,270.9,271.23,400.0,264.4347,264.5127,264.1909,264.5127,400.0
2024-08-19 12:30:00,271.23,271.9,271.23,271.9,635.0,264.5127,265.1661,264.5127,265.1661,635.0
2024-08-19 13:00:00,271.5,271.68,271.49,271.59,2234.0,264.776,264.9515,264.7662,264.8638,2234.0
2024-08-19 13:30:00,271.42,272.07,271.42,272.07,800.0,264.698,265.3319,264.698,265.3319,800.0
2024-08-19 14:00:00,271.84,271.86,271.4,271.84,1605.0,265.1076,265.1271,264.6785,265.1076,1605.0
2024-08-19 14:30:00,271.84,272.87,271.74,272.78,2717.0,265.1076,266.1121,265.0101,266.0243,2717.0
2024-08-19 15:00:00,272.54,272.54,271.5,271.55,7433.0,265.7902,265.7902,264.776,264.8248,7433.0
2024-08-19 15:30:00,271.27,271.27,269.75,270.9,22323.0,264.5517,264.5517,263.0693,264.1909,22323.0
2024-08-20 09:30:00,270.58,272.52,268.84,272.1,24042.0,263.8788,265.7707,262.1819,265.3611,24042.0
2024-08-20 10:00:00,272.52,273.23,271.53,271.85,32097.0,265.7707,266.4632,264.8053,265.1173,32097.0
2024-08-20 10:30:00,271.84,271.92,271.1,271.16,9889.0,265.1076,265.1856,264.3859,264.4444,9889.0
2024-08-20 11:00:00,271.0,272.52,270.51,271.76,21705.0,264.2884,265.7707,263.8105,265.0296,21705.0
2024-08-20 11:30:00,272.04,272.26,271.66,272.25,4063.0,265.3026,265.5172,264.932,265.5074,4063.0
2024-08-20 12:00:00,272.35,272.84,271.9,272.47,34642.0,265.6049,266.0828,265.1661,265.722,34642.0
2024-08-20 12:30:00,272.28,272.28,271.88,272.25,2248.0,265.5367,265.5367,265.1466,265.5074,2248.0
2024-08-20 13:00:00,271.99,272.31,271.98,272.1,988.0,265.2539,265.5659,265.2441,265.3611,988.0
2024-08-20 13:30:00,272.09,272.43,272.03,272.03,1700.0,265.3514,265.683,265.2929,265.2929,1700.0
2024-08-20 14:00:00,272.03,273.12,271.97,272.92,3294.0,265.2929,266.3559,265.2344,266.1608,3294.0
2024-08-20 14:30:00,273.24,273.89,273.24,273.85,5120.0,266.4729,267.1068,266.4729,267.0678,5120.0
2024-08-20 15:00:00,273.55,274.37,273.55,274.09,2557.0,266.7752,267.5749,266.7752,267.3019,2557.0
2024-08-20 15:30:00,274.23,275.49,274.12,275.09,18991.0,267.4384,268.6672,267.3311,268.2771,18991.0
2024-08-21 09:30:00,275.94,275.94,271.73,271.74,5738.0,269.106,269.106,265.0003,265.0101,5738.0
2024-08-21 10:00:00,271.73,271.73,268.84,270.48,8258.0,265.0003,265.0003,262.1819,263.7813,8258.0
2024-08-21 10:30:00,270.86,271.21,270.2,270.3,15680.0,264.1518,264.4932,263.5082,263.6057,15680.0
2024-08-21 11:00:00,270.85,270.91,270.42,270.91,1884.0,264.1421,264.2006,263.7227,264.2006,1884.0
2024-08-21 11:30:00,271.03,271.58,270.86,270.86,1000.0,264.3176,264.854,264.1518,264.1518,1000.0
2024-08-21 12:00:00,270.28,270.71,270.28,270.67,1227.0,263.5862,264.0056,263.5862,263.9666,1227.0
2024-08-21 12:30:00,270.88,271.49,270.74,271.21,1748.0,264.1714,264.7662,264.0348,264.4932,1748.0
2024-08-21 13:00:00,271.38,272.04,271.34,271.61,2064.0,264.659,265.3026,264.62,264.8833,2064.0
2024-08-21 13:30:00,271.49,272.12,271.32,271.88,2076.0,264.7662,265.3806,264.6005,265.1466,2076.0
2024-08-21 14:00:00,271.94,272.42,271.68,272.31,2200.0,265.2051,265.6732,264.9515,265.5659,2200.0
2024-08-21 14:30:00,272.13,272.43,272.1,272.13,2030.0,265.3904,265.683,265.3611,265.3904,2030.0
2024-08-21 15:00:00,272.09,272.09,271.63,272.04,2942.0,265.3514,265.3514,264.9028,265.3026,2942.0
2024-08-21 15:30:00,272.05,272.35,270.69,271.36,29906.0,265.3124,265.6049,263.9861,264.6395,29906.0
2024-08-22 09:30:00,271.54,271.54,269.11,269.14,6979.0,264.815,264.815,262.4452,262.4744,6979.0
2024-08-22 10:00:00,269.18,269.84,268.89,269.35,3166.0,262.5135,263.1571,262.2306,262.6792,3166.0
2024-08-22 10:30:00,269.36,270.24,269.12,269.92,4042.0,262.689,263.5472,262.4549,263.2351,4042.0
2024-08-22 11:00:00,270.25,271.28,269.93,270.95,4804.0,263.557,264.5614,263.2449,264.2396,4804.0
2024-08-22 11:30:00,271.25,271.75,270.91,271.38,2296.0,264.5322,265.0198,264.2006,264.659,2296.0
2024-08-22 12:00:00,271.84,271.84,271.84,271.84,100.0,265.1076,265.1076,265.1076,265.1076,100.0
2024-08-22 12:30:00,271.54,271.54,270.82,270.82,2649.0,264.815,264.815,264.1128,264.1128,2649.0
2024-08-22 13:00:00,270.84,271.29,270.84,271.26,1462.0,264.1323,264.5712,264.1323,264.5419,1462.0
2024-08-22 13:30:00,270.71,270.71,269.94,270.49,1910.0,264.0056,264.0056,263.2546,263.791,1910.0
2024-08-22 14:00:00,270.65,272.52,270.65,271.68,8045.0,263.9471,265.7707,263.9471,264.9515,8045.0
2024-08-22 14:30:00,271.65,271.81,271.32,271.63,1743.0,264.9223,265.0783,264.6005,264.9028,1743.0
2024-08-22 15:00:00,271.8,272.41,271.8,272.41,10191.0,265.0686,265.6635,265.0686,265.6635,10191.0
2024-08-22 15:30:00,272.47,272.91,271.47,272.12,15361.0,265.722,266.1511,264.7467,265.3806,15361.0
2024-08-23 09:30:00,273.0,273.63,272.41,272.41,1318.0,266.2388,266.8532,265.6635,265.6635,1318.0
2024-08-23 10:00:00,273.15,273.39,272.12,273.26,2474.0,266.3851,266.6192,265.3806,266.4924,2474.0
2024-08-23 10:30:00,273.17,274.3,272.33,274.21,1800.0,266.4046,267.5067,265.5854,267.4189,1800.0
2024-08-23 11:00:00,273.77,275.45,273.63,275.22,2293.0,266.9898,268.6282,266.8532,268.4039,2293.0
2024-08-23 11:30:00,275.14,275.15,273.67,273.67,3774.0,268.3259,268.3356,266.8923,266.8923,3774.0
2024-08-23 12:00:00,273.65,273.98,272.5,273.49,6147.0,266.8728,267.1946,265.7512,266.7167,6147.0
2024-08-23 12:30:00,273.19,273.61,273.08,273.58,440.0,266.4241,266.8337,266.3169,266.8045,440.0
2024-08-23 13:00:00,273.13,273.72,273.13,273.14,1532.0,266.3656,266.941,266.3656,266.3754,1532.0
2024-08-23 13:30:00,273.09,273.1,272.76,273.1,705.0,266.3266,266.3364,266.0048,266.3364,705.0
2024-08-23 14:00:00,273.11,273.26,273.05,273.05,445.0,266.3461,266.4924,266.2876,266.2876,445.0
2024-08-23 14:30:00,273.16,273.83,273.15,273.74,2446.0,266.3949,267.0483,266.3851,266.9605,2446.0
2024-08-23 15:00:00,273.39,274.28,273.39,274.28,1152.0,266.6192,267.4871,266.6192,267.4871,1152.0
2024-08-23 15:30:00,274.18,275.25,273.78,274.51,17014.0,267.3896,268.4331,266.9995,267.7115,17014.0
2024-08-26 09:30:00,275.81,276.9,275.81,275.87,2723.0,268.9793,270.0423,268.9793,269.0378,2723.0
2024-08-26 10:00:00,275.87,277.79,275.63,277.79,2350.0,269.0378,270.9102,268.8037,270.9102,2350.0
2024-08-26 10:30:00,277.89,277.99,277.26,277.26,1087.0,271.0077,271.1053,270.3933,270.3933,1087.0
2024-08-26 11:00:00,276.98,276.98,275.84,275.92,2543.0,270.1203,270.1203,269.0085,269.0865,2543.0
2024-08-26 11:30:00,276.28,276.28,274.45,274.46,1985.0,269.4376,269.4376,267.6529,267.6627,1985.0
2024-08-26 12:00:00,274.57,275.21,274.19,275.21,3796.0,267.77,268.3941,267.3994,268.3941,3796.0
2024-08-26 12:30:00,275.54,276.07,275.16,275.82,3695.0,268.7159,269.2328,268.3454,268.989,3695.0
2024-08-26 13:00:00,275.91,276.11,275.74,276.09,888.0,269.0768,269.2718,268.911,269.2523,888.0
2024-08-26 13:30:00,275.02,275.02,275.02,275.02,118.0,268.2088,268.2088,268.2088,268.2088,118.0
2024-08-26 14:00:00,275.07,275.46,275.06,275.46,1178.0,268.2576,268.6379,268.2478,268.6379,1178.0
2024-08-26 14:30:00,275.33,275.49,274.91,275.49,955.0,268.5111,268.6672,268.1015,268.6672,955.0
2024-08-26 15:00:00,275.52,276.0,275.31,275.84,2704.0,268.6964,269.1646,268.4916,269.0085,2704.0
2024-08-26 15:30:00,275.81,276.97,275.62,276.91,18987.0,268.9793,270.1105,268.794,270.052,18987.0
2024-08-27 09:30:00,276.76,278.7,275.16,275.57,3550.0,269.9057,271.7977,268.3454,268.7452,3550.0
2024-08-27 10:00:00,275.81,275.96,274.6,275.75,3327.0,268.9793,269.1255,267.7992,268.9207,3327.0
2024-08-27 10:30:00,276.02,276.68,276.02,276.58,1959.0,269.1841,269.8277,269.1841,269.7302,1959.0
2024-08-27 11:00:00,276.75,276.93,276.27,276.71,2232.0,269.896,270.0715,269.4279,269.857,2232.0
2024-08-27 11:30:00,276.71,277.08,276.64,277.08,914.0,269.857,270.2178,269.7887,270.2178,914.0
2024-08-27 12:00:00,277.04,277.04,276.97,276.97,300.0,270.1788,270.1788,270.1105,270.1105,300.0
2024-08-27 12:30:00,276.97,277.43,276.62,277.18,2128.0,270.1105,270.5591,269.7692,270.3153,2128.0
2024-08-27 13:00:00,277.56,278.06,276.93,278.06,1734.0,270.6859,271.1735,270.0715,271.1735,1734.0
2024-08-27 13:30:00,278.13,278.13,277.79,278.01,949.0,271.2418,271.2418,270.9102,271.1248,949.0
2024-08-27 14:00:00,277.78,278.2,277.78,278.02,1067.0,270.9005,271.3101,270.9005,271.1345,1067.0
2024-08-27 14:30:00,277.84,277.98,277.46,277.46,1669.0,270.959,271.0955,270.5884,270.5884,1669.0
2024-08-27 15:00:00,277.6,278.0,277.19,277.8,2442.0,270.7249,271.115,270.3251,270.92,2442.0
2024-08-27 15:30:00,277.8,278.16,276.77,276.92,23754.0,270.92,271.2711,269.9155,270.0618,23754.0
2024-08-28 09:30:00,277.24,279.39,277.24,278.91,3299.0,270.3738,272.4706,270.3738,272.0025,3299.0
2024-08-28 10:00:00,278.56,278.96,278.04,278.51,2953.0,271.6612,272.0512,271.154,271.6124,2953.0
2024-08-28 10:30:00,278.91,279.13,278.13,279.13,5768.0,272.0025,272.217,271.2418,272.217,5768.0
2024-08-28 11:00:00,279.22,279.5,278.63,278.88,1608.0,272.3048,272.5779,271.7294,271.9732,1608.0
2024-08-28 11:30:00,279.03,279.1,278.6,279.05,911.0,272.1195,272.1878,271.7002,272.139,911.0
2024-08-28 12:00:00,278.84,278.84,278.22,278.31,1000.0,271.9342,271.9342,271.3296,271.4173,1000.0
2024-08-28 12:30:00,278.47,278.89,278.38,278.82,1102.0,271.5734,271.983,271.4856,271.9147,1102.0
2024-08-28 13:00:00,278.92,279.16,278.56,278.56,2501.0,272.0122,272.2463,271.6612,271.6612,2501.0
2024-08-28 13:30:00,278.55,279.1,278.45,278.45,3812.0,271.6514,272.1878,271.5539,271.5539,3812.0
2024-08-28 14:00:00,278.52,278.95,277.99,278.15,7805.0,271.6221,272.0415,271.1053,271.2613,7805.0
2024-08-28 14:30:00,278.19,279.06,278.19,279.06,2250.0,271.3003,272.1488,271.3003,272.1488,2250.0
2024-08-28 15:00:00,279.12,279.26,278.74,279.08,5050.0,272.2073,272.3438,271.8367,272.1683,5050.0
2024-08-28 15:30:00,279.06,280.58,278.6,280.5,24085.0,272.1488,273.6311,271.7002,273.5531,24085.0
2024-08-29 09:30:00,282.12,282.12,278.72,279.79,4125.0,275.133,275.133,271.8172,272.8607,4125.0
2024-08-29 10:00:00,279.74,282.0,279.74,281.87,5265.0,272.8119,275.016,272.8119,274.8892,5265.0
2024-08-29 10:30:00,282.15,282.43,281.54,281.54,1442.0,275.1622,275.4353,274.5673,274.5673,1442.0
2024-08-29 11:00:00,282.03,282.66,281.95,282.66,1943.0,275.0452,275.6596,274.9672,275.6596,1943.0
2024-08-29 11:30:00,283.05,283.46,282.81,283.35,1338.0,276.04,276.4398,275.8059,276.3325,1338.0
2024-08-29 12:00:00,283.56,284.45,283.45,284.45,1726.0,276.5373,277.4053,276.43,277.4053,1726.0
2024-08-29 12:30:00,284.45,285.43,284.31,285.36,1987.0,277.4053,278.361,277.2687,278.2927,1987.0
2024-08-29 13:00:00,285.3,285.31,284.79,284.99,1103.0,278.2342,278.244,277.7369,277.9319,1103.0
2024-08-29 13:30:00,284.81,285.35,284.81,285.13,3576.0,277.7564,278.283,277.7564,278.0684,3576.0
2024-08-29 14:00:00,284.88,285.11,284.78,284.79,3569.0,277.8246,278.0489,277.7271,277.7369,3569.0
2024-08-29 14:30:00,284.68,284.69,283.45,283.75,2108.0,277.6296,277.6393,276.43,276.7226,2108.0
2024-08-29 15:00:00,283.93,284.64,283.75,284.6,1527.0,276.8982,277.5906,276.7226,277.5516,1527.0
2024-08-29 15:30:00,284.79,284.94,282.67,282.85,24230.0,277.7369,277.8831,275.6694,275.8449,24230.0
2024-08-30 09:30:00,281.73,282.25,281.27,282.25,2579.0,276.0158,276.5252,275.5651,276.5252,2579.0
2024-08-30 10:00:00,282.41,284.19,281.68,284.02,16345.0,276.682,278.4259,275.9668,278.2593,16345.0
2024-08-30 10:30:00,284.13,284.48,283.3,283.67,15766.0,278.3671,278.71,277.5539,277.9164,15766.0
2024-08-30 11:00:00,283.8,284.25,282.96,282.97,3653.0,278.0438,278.4847,277.2208,277.2306,3653.0
2024-08-30 11:30:00,282.55,282.55,282.22,282.22,400.0,276.8192,276.8192,276.4958,276.4958,400.0
2024-08-30 12:00:00,282.14,282.14,281.41,281.42,10898.0,276.4175,276.4175,275.7023,275.7121,10898.0
2024-08-30 12:30:00,281.42,281.42,280.64,280.77,3878.0,275.7121,275.7121,274.9479,275.0753,3878.0
2024-08-30 13:00:00,280.67,280.92,279.89,279.9,1774.0,274.9773,275.2222,274.2131,274.2229,1774.0
2024-08-30 13:30:00,279.89,279.92,279.23,279.38,4546.0,274.2131,274.2425,273.5665,273.7134,4546.0
2024-08-30 14:00:00,279.44,280.38,279.33,280.13,4772.0,273.7722,274.6932,273.6645,274.4482,4772.0
2024-08-30 14:30:00,280.09,281.23,280.07,280.79,4506.0,274.409,275.5259,274.3895,275.0948,4506.0
2024-08-30 15:00:00,280.8,281.49,280.74,281.12,4262.0,275.1046,275.7807,275.0459,275.4182,4262.0
2024-08-30 15:30:00,281.17,283.03,280.58,282.52,28497.0,275.4671,277.2894,274.8891,276.7898,28497.0
2024-09-03 09:30:00,282.34,282.96,278.89,280.47,9197.0,276.6134,277.2208,273.2334,274.7813,9197.0
2024-09-03 10:00:00,279.9,279.9,276.43,276.43,1963.0,274.2229,274.2229,270.8233,270.8233,1963.0
2024-09-03 10:30:00,276.36,277.99,276.35,277.12,4047.0,270.7547,272.3516,270.7449,271.4993,4047.0
2024-09-03 11:00:00,277.12,277.85,277.03,277.49,3349.0,271.4993,272.2145,271.4111,271.8618,3349.0
2024-09-03 11:30:00,277.5,277.91,277.16,277.79,3460.0,271.8716,272.2733,271.5385,272.1557,3460.0
2024-09-03 12:00:00,277.47,277.54,276.88,277.38,1274.0,271.8422,271.9108,271.2642,271.754,1274.0
2024-09-03 12:30:00,276.87,276.87,276.28,276.29,1404.0,271.2544,271.2544,270.6763,270.6861,1404.0
2024-09-03 13:00:00,276.07,277.58,276.07,277.06,2012.0,270.4706,271.95,270.4706,271.4405,2012.0
2024-09-03 13:30:00,277.12,277.8,276.87,276.87,1614.0,271.4993,272.1655,271.2544,271.2544,1614.0
2024-09-03 14:00:00,276.5,277.07,276.33,276.85,1962.0,270.8919,271.4503,270.7253,271.2348,1962.0
2024-09-03 14:30:00,276.8,276.81,275.9,276.06,3620.0,271.1858,271.1956,270.304,270.4608,3620.0
2024-09-03 15:00:00,275.82,276.4,275.78,276.03,3580.0,270.2257,270.7939,270.1865,270.4314,3580.0
2024-09-03 15:30:00,276.09,276.25,274.46,275.24,34753.0,270.4902,270.6469,268.8932,269.6574,34753.0
2024-09-04 09:30:00,275.0,276.94,274.86,276.6,22999.0,269.4223,271.3229,269.2851,270.9898,22999.0
2024-09-04 10:00:00,275.9,276.98,275.66,275.66,8579.0,270.304,271.3621,270.0689,270.0689,8579.0
2024-09-04 10:30:00,275.35,276.43,274.81,275.88,2987.0,269.7652,270.8233,269.2361,270.2844,2987.0
2024-09-04 11:00:00,276.2,276.2,274.97,274.97,1690.0,270.5979,270.5979,269.3929,269.3929,1690.0
2024-09-04 11:30:00,274.95,275.9,274.49,275.67,1775.0,269.3733,270.304,268.9226,270.0787,1775.0
2024-09-04 12:00:00,275.63,275.86,275.21,275.35,2626.0,270.0395,270.2648,269.628,269.7652,2626.0
2024-09-04 12:30:00,275.34,275.55,274.69,274.85,2665.0,269.7554,269.9611,269.1186,269.2753,2665.0
2024-09-04 13:00:00,274.85,275.52,274.64,275.32,10025.0,269.2753,269.9317,269.0696,269.7358,10025.0
2024-09-04 13:30:00,275.5,275.5,274.29,274.29,9620.0,269.9121,269.9121,268.7267,268.7267,9620.0
2024-09-04 14:00:00,274.29,274.88,274.29,274.62,3177.0,268.7267,269.3047,268.7267,269.05,3177.0
2024-09-04 14:30:00,274.84,274.87,274.11,274.12,1303.0,269.2655,269.2949,268.5503,268.5601,1303.0
2024-09-04 15:00:00,274.11,274.15,273.52,273.63,3968.0,268.5503,268.5895,267.9723,268.0801,3968.0
2024-09-04 15:30:00,273.57,274.61,272.86,274.26,38985.0,268.0213,269.0402,267.3257,268.6973,38985.0
2024-09-05 09:30:00,274.59,274.59,269.46,270.29,11128.0,269.0206,269.0206,263.9947,264.8078,11128.0
2024-09-05 10:00:00,271.67,272.7,271.11,271.87,4021.0,266.1598,267.1689,265.6112,266.3558,4021.0
2024-09-05 10:30:00,271.92,271.92,270.93,271.22,2199.0,266.4048,266.4048,265.4348,265.719,2199.0
2024-09-05 11:00:00,271.22,271.93,270.86,270.86,2900.0,265.719,266.4146,265.3663,265.3663,2900.0
2024-09-05 11:30:00,270.78,270.78,270.04,270.32,1865.0,265.2879,265.2879,264.5629,264.8372,1865.0
2024-09-05 12:00:00,270.41,270.44,269.97,270.31,755.0,264.9254,264.9548,264.4943,264.8274,755.0
2024-09-05 12:30:00,270.31,270.32,270.05,270.3,700.0,264.8274,264.8372,264.5727,264.8176,700.0
2024-09-05 13:00:00,270.57,270.73,270.48,270.48,300.0,265.0821,265.2389,264.994,264.994,300.0
2024-09-05 13:30:00,270.22,270.92,270.19,270.92,2000.0,264.7392,265.425,264.7098,265.425,2000.0
2024-09-05 14:00:00,270.63,271.02,270.11,270.33,6213.0,265.1409,265.523,264.6315,264.847,6213.0
2024-09-05 14:30:00,270.33,271.2,270.33,271.07,2500.0,264.847,265.6994,264.847,265.572,2500.0
2024-09-05 15:00:00,271.05,271.4,270.86,271.24,1891.0,265.5524,265.8953,265.3663,265.7385,1891.0
2024-09-05 15:30:00,271.58,272.07,269.77,270.97,34514.0,266.0717,266.5517,264.2984,265.474,34514.0
2024-09-06 09:30:00,271.46,276.22,271.46,274.35,11097.0,265.9541,270.6175,265.9541,268.7855,11097.0
2024-09-06 10:00:00,274.62,274.77,272.36,272.37,2752.0,269.05,269.1969,266.8358,266.8456,2752.0
2024-09-06 10:30:00,272.05,272.05,270.85,270.85,1024.0,266.5321,266.5321,265.3565,265.3565,1024.0
2024-09-06 11:00:00,270.97,271.75,270.0,270.37,6077.0,265.474,266.2382,264.5237,264.8862,6077.0
2024-09-06 11:30:00,270.21,270.92,270.12,270.6,646.0,264.7294,265.425,264.6413,265.1115,646.0
2024-09-06 12:00:00,270.65,270.76,269.78,269.83,3982.0,265.1605,265.2683,264.3082,264.3571,3982.0
2024-09-06 12:30:00,269.94,270.3,269.73,270.01,3554.0,264.4649,264.8176,264.2592,264.5335,3554.0
2024-09-06 13:00:00,269.94,270.4,269.94,270.04,4110.0,264.4649,264.9156,264.4649,264.5629,4110.0
2024-09-06 13:30:00,270.01,270.1,269.39,269.67,6169.0,264.5335,264.6217,263.9261,264.2004,6169.0
2024-09-06 14:00:00,269.9,270.02,269.38,269.9,2587.0,264.4257,264.5433,263.9163,264.4257,2587.0
2024-09-06 14:30:00,269.73,269.75,268.64,269.04,3652.0,264.2592,264.2788,263.1913,263.5832,3652.0
2024-09-06 15:00:00,268.75,269.46,268.51,268.67,22409.0,263.2991,263.9947,263.0639,263.2207,22409.0
2024-09-06 15:30:00,268.91,269.79,268.27,269.26,13376.0,263.4558,264.318,262.8288,263.7987,13376.0
2024-09-09 09:30:00,269.57,270.38,268.47,268.47,15509.0,264.1024,264.896,263.0247,263.0247,15509.0
2024-09-09 10:00:00,268.47,269.11,268.13,268.78,2481.0,263.0247,263.6517,262.6916,263.3284,2481.0
2024-09-09 10:30:00,269.21,269.26,268.43,269.23,13712.0,263.7497,263.7987,262.9855,263.7693,13712.0
2024-09-09 11:00:00,269.32,269.39,268.08,268.08,1439.0,263.8575,263.9261,262.6426,262.6426,1439.0
2024-09-09 11:30:00,268.66,269.96,268.56,269.26,10929.0,263.2109,264.4845,263.1129,263.7987,10929.0
2024-09-09 12:00:00,269.62,270.62,269.62,270.38,2205.0,264.1514,265.1311,264.1514,264.896,2205.0
2024-09-09 12:30:00,270.3,270.67,270.1,270.62,3467.0,264.8176,265.1801,264.6217,265.1311,3467.0
2024-09-09 13:00:00,270.56,270.78,269.7,269.71,5262.0,265.0723,265.2879,264.2298,264.2396,5262.0
2024-09-09 13:30:00,269.39,269.92,268.4,268.4,8247.0,263.9261,264.4453,262.9561,262.9561,8247.0
2024-09-09 14:00:00,268.5,269.68,268.49,269.68,4617.0,263.0541,264.2102,263.0443,264.2102,4617.0
2024-09-09 14:30:00,269.75,269.75,268.93,269.04,3187.0,264.2788,264.2788,263.4754,263.5832,3187.0
2024-09-09 15:00:00,269.0,269.5,268.93,269.09,7838.0,263.544,264.0338,263.4754,263.6322,7838.0
2024-09-09 15:30:00,269.13,269.32,267.48,267.66,29461.0,263.6713,263.8575,262.0548,262.2312,29461.0
2024-09-10 09:30:00,268.55,268.65,266.52,266.52,3902.0,263.1031,263.2011,261.1143,261.1143,3902.0
2024-09-10 10:00:00,266.65,266.65,262.85,264.74,23034.0,261.2416,261.2416,257.5187,259.3704,23034.0
2024-09-10 10:30:00,264.94,267.71,264.71,267.17,5528.0,259.5663,262.2801,259.341,261.7511,5528.0
2024-09-10 11:00:00,266.97,267.28,266.15,267.09,5725.0,261.5552,261.8589,260.7518,261.6727,5725.0
2024-09-10 11:30:00,266.79,266.98,265.36,265.36,3440.0,261.3788,261.565,259.9778,259.9778,3440.0
2024-09-10 12:00:00,264.92,264.92,261.28,264.44,114299.0,259.5467,259.5467,255.9806,259.0765,114299.0
2024-09-10 12:30:00,264.5,264.5,263.44,263.95,4912.0,259.1353,259.1353,258.0968,258.5964,4912.0
2024-09-10 13:00:00,263.76,263.76,260.75,261.23,6924.0,258.4103,258.4103,255.4613,255.9316,6924.0
2024-09-10 13:30:00,261.69,261.79,260.81,260.97,20403.0,256.3822,256.4802,255.5201,255.6768,20403.0
2024-09-10 14:00:00,261.0,261.17,260.18,260.3,9374.0,255.7062,255.8728,254.9029,255.0204,9374.0
2024-09-10 14:30:00,260.55,260.84,259.86,260.63,10476.0,255.2654,255.5495,254.5894,255.3437,10476.0
2024-09-10 15:00:00,260.64,261.1,260.22,260.69,4480.0,255.3535,255.8042,254.9421,255.4025,4480.0
2024-09-10 15:30:00,260.65,261.24,260.19,260.8,56635.0,255.3633,255.9414,254.9127,255.5103,56635.0
2024-09-11 09:30:00,261.02,261.4,254.98,255.63,10917.0,255.7258,256.0981,249.8083,250.4452,10917.0
2024-09-11 10:00:00,255.79,256.33,254.2,254.2,11890.0,250.6019,251.131,249.0442,249.0442,11890.0
2024-09-11 10:30:00,253.95,255.75,253.52,255.14,9285.0,248.7992,250.5627,248.378,249.9651,9285.0
2024-09-11 11:00:00,255.52,256.68,255.24,255.67,9141.0,250.3374,251.4739,250.0631,250.4843,9141.0
2024-09-11 11:30:00,256.15,256.67,255.41,255.83,8147.0,250.9546,251.4641,250.2296,250.6411,8147.0
2024-09-11 12:00:00,255.7,256.53,255.62,256.02,5171.0,250.5137,251.3269,250.4354,250.8272,5171.0
2024-09-11 12:30:00,256.02,256.56,255.45,256.25,8870.0,250.8272,251.3563,250.2688,251.0526,8870.0
2024-09-11 13:00:00,256.29,256.68,256.06,256.65,2627.0,251.0918,251.4739,250.8664,251.4445,2627.0
2024-09-11 13:30:00,256.66,257.0,256.44,256.45,4896.0,251.4543,251.7874,251.2387,251.2485,4896.0
2024-09-11 14:00:00,256.63,256.75,256.0,256.16,8546.0,251.4249,251.5424,250.8077,250.9644,8546.0
2024-09-11 14:30:00,256.03,256.87,256.0,256.53,12427.0,250.837,251.66,250.8077,251.3269,12427.0
2024-09-11 15:00:00,256.39,258.0,256.39,258.0,18051.0,251.1897,252.7671,251.1897,252.7671,18051.0
2024-09-11 15:30:00,257.84,257.98,256.39,257.39,41914.0,252.6103,252.7475,251.1897,252.1695,41914.0
2024-09-12 09:30:00,257.55,258.54,256.37,256.42,4468.0,252.3262,253.2961,251.1701,251.2191,4468.0
2024-09-12 10:00:00,256.4,259.09,255.71,258.86,7916.0,251.1995,253.835,250.5235,253.6096,7916.0
2024-09-12 10:30:00,258.55,259.83,258.54,258.59,5200.0,253.3059,254.56,253.2961,253.3451,5200.0
2024-09-12 11:00:00,258.87,259.29,258.29,259.29,4933.0,253.6194,254.0309,253.0512,254.0309,4933.0
2024-09-12 11:30:00,259.39,259.58,258.45,258.45,3512.0,254.1289,254.315,253.208,253.208,3512.0
2024-09-12 12:00:00,258.53,258.75,258.38,258.56,4282.0,253.2863,253.5019,253.1394,253.3157,4282.0
2024-09-12 12:30:00,258.33,258.55,257.82,257.95,4876.0,253.0904,253.3059,252.5907,252.7181,4876.0
2024-09-12 13:00:00,258.03,258.61,257.87,258.52,3343.0,252.7965,253.3647,252.6397,253.2765,3343.0
2024-09-12 13:30:00,258.64,259.11,258.24,258.6,6231.0,253.3941,253.8546,253.0022,253.3549,6231.0
2024-09-12 14:00:00,258.52,258.64,258.24,258.3,3320.0,253.2765,253.3941,253.0022,253.061,3320.0
2024-09-12 14:30:00,258.21,258.27,257.72,257.81,9117.0,252.9728,253.0316,252.4928,252.5809,9117.0
2024-09-12 15:00:00,257.84,258.33,257.74,258.32,7476.0,252.6103,253.0904,252.5124,253.0806,7476.0
2024-09-12 15:30:00,258.32,259.15,257.85,258.14,63118.0,253.0806,253.8938,252.6201,252.9042,63118.0
2024-09-13 09:30:00,259.05,259.75,257.0,259.58,26663.0,253.7958,254.4816,251.7874,254.315,26663.0
2024-09-13 10:00:00,259.37,260.86,258.6,259.63,10077.0,254.1093,255.5691,253.3549,254.364,10077.0
2024-09-13 10:30:00,259.98,260.49,259.78,259.92,3858.0,254.7069,255.2066,254.511,254.6481,3858.0
2024-09-13 11:00:00,259.86,260.42,259.73,259.99,3440.0,254.5894,255.138,254.462,254.7167,3440.0
2024-09-13 11:30:00,260.18,261.69,260.17,261.48,2474.0,254.9029,256.3822,254.8931,256.1765,2474.0
2024-09-13 12:00:00,261.49,261.55,260.73,260.73,5297.0,256.1863,256.2451,255.4417,255.4417,5297.0
2024-09-13 12:30:00,260.72,260.85,260.0,260.26,4979.0,255.4319,255.5593,254.7265,254.9813,4979.0
2024-09-13 13:00:00,260.28,261.2,260.27,261.2,7583.0,255.0008,255.9022,254.991,255.9022,7583.0
2024-09-13 13:30:00,261.52,261.87,261.16,261.16,4238.0,256.2157,256.5586,255.863,255.863,4238.0
2024-09-13 14:00:00,260.98,261.01,260.21,260.21,6094.0,255.6866,255.716,254.9323,254.9323,6094.0
2024-09-13 14:30:00,260.28,260.76,260.21,260.3,4249.0,255.0008,255.4711,254.9323,255.0204,4249.0
2024-09-13 15:00:00,260.3,260.66,260.07,260.41,4861.0,255.0204,255.3731,254.7951,255.1282,4861.0
2024-09-13 15:30:00,260.4,262.02,260.22,261.46,67271.0,255.1184,256.7056,254.9421,256.1569,67271.0
2024-09-16 09:30:00,264.68,267.24,262.1,266.94,15690.0,259.3116,261.8197,256.7839,261.5258,15690.0
2024-09-16 10:00:00,266.82,267.6,266.13,266.56,11224.0,261.4082,262.1724,260.7322,261.1535,11224.0
2024-09-16 10:30:00,266.5,266.87,265.57,265.87,10119.0,261.0947,261.4572,260.1835,260.4775,10119.0
2024-09-16 11:00:00,265.58,265.74,264.62,264.63,3475.0,260.1933,260.3501,259.2528,259.2626,3475.0
2024-09-16 11:30:00,264.7,266.42,264.67,266.42,6700.0,259.3312,261.0163,259.3018,261.0163,6700.0
2024-09-16 12:00:00,266.42,266.62,265.62,266.23,9521.0,261.0163,261.2123,260.2325,260.8302,9521.0
2024-09-16 12:30:00,266.28,266.71,265.99,265.99,6531.0,260.8791,261.3004,260.595,260.595,6531.0
2024-09-16 13:00:00,266.18,266.18,265.46,266.06,6692.0,260.7812,260.7812,260.0758,260.6636,6692.0
2024-09-16 13:30:00,265.96,266.26,265.54,266.1,5144.0,260.5656,260.8596,260.1542,260.7028,5144.0
2024-09-16 14:00:00,265.87,266.08,265.58,265.9,4677.0,260.4775,260.6832,260.1933,260.5069,4677.0
2024-09-16 14:30:00,265.94,266.01,265.26,265.77,7313.0,260.546,260.6146,259.8798,260.3795,7313.0
2024-09-16 15:00:00,265.71,265.79,265.22,265.35,6819.0,260.3207,260.3991,259.8406,259.968,6819.0
2024-09-16 15:30:00,265.42,266.19,265.05,265.15,52752.0,260.0366,260.791,259.6741,259.7721,52752.0
2024-09-17 09:30:00,262.69,267.38,262.39,263.24,18824.0,257.362,261.9568,257.068,257.9008,18824.0
2024-09-17 10:00:00,263.73,267.77,262.55,266.08,10803.0,258.3809,262.3389,257.2248,260.6832,10803.0
2024-09-17 10:30:00,266.29,267.21,266.01,266.93,5518.0,260.8889,261.7903,260.6146,261.516,5518.0
2024-09-17 11:00:00,266.99,267.81,266.77,267.59,27688.0,261.5747,262.3781,261.3592,262.1626,27688.0
2024-09-17 11:30:00,267.68,268.26,267.49,267.59,5197.0,262.2508,262.819,262.0646,262.1626,5197.0
2024-09-17 12:00:00,267.91,267.96,267.08,267.72,7910.0,262.4761,262.5251,261.6629,262.2899,7910.0
2024-09-17 12:30:00,267.52,267.52,265.21,265.28,8192.0,262.094,262.094,259.8309,259.8994,8192.0
2024-09-17 13:00:00,265.03,266.38,265.03,266.2,2250.0,259.6545,260.9771,259.6545,260.8008,2250.0
2024-09-17 13:30:00,266.37,266.64,265.65,266.63,5773.0,260.9673,261.2318,260.2619,261.2221,5773.0
2024-09-17 14:00:00,266.43,266.88,266.34,266.66,6715.0,261.0261,261.467,260.9379,261.2514,6715.0
2024-09-17 14:30:00,266.45,266.87,265.94,266.28,9317.0,261.0457,261.4572,260.546,260.8791,9317.0
2024-09-17 15:00:00,266.28,266.3,265.7,266.02,8340.0,260.8791,260.8987,260.3109,260.6244,8340.0
2024-09-17 15:30:00,266.1,266.32,264.84,265.29,53303.0,260.7028,260.9183,259.4684,259.9092,53303.0
2024-09-18 09:30:00,267.97,267.97,264.97,264.97,12691.0,262.5349,262.5349,259.5957,259.5957,12691.0
2024-09-18 10:00:00,264.97,267.25,264.97,267.25,4999.0,259.5957,261.8295,259.5957,261.8295,4999.0
2024-09-18 10:30:00,266.65,266.65,265.33,266.16,6485.0,261.2416,261.2416,259.9484,260.7616,6485.0
2024-09-18 11:00:00,265.92,266.75,265.92,266.75,5174.0,260.5265,261.3396,260.5265,261.3396,5174.0
2024-09-18 11:30:00,266.72,266.72,266.15,266.41,3121.0,261.3102,261.3102,260.7518,261.0065,3121.0
2024-09-18 12:00:00,266.57,267.02,266.15,266.46,4923.0,261.1633,261.6041,260.7518,261.0555,4923.0
2024-09-18 12:30:00,266.6,267.23,266.35,266.92,3819.0,261.1927,261.8099,260.9477,261.5062,3819.0
2024-09-18 13:00:00,267.06,267.11,266.46,266.93,3575.0,261.6433,261.6923,261.0555,261.516,3575.0
2024-09-18 13:30:00,266.75,267.46,266.46,267.24,14499.0,261.3396,262.0352,261.0555,261.8197,14499.0
2024-09-18 14:00:00,266.84,269.59,266.84,268.1,15028.0,261.4278,264.122,261.4278,262.6622,15028.0
2024-09-18 14:30:00,269.21,270.02,267.99,268.75,11050.0,263.7497,264.5433,262.5545,263.2991,11050.0
2024-09-18 15:00:00,268.28,270.62,268.0,270.0,11699.0,262.8386,265.1311,262.5643,264.5237,11699.0
2024-09-18 15:30:00,269.91,270.04,267.99,269.22,53305.0,264.4355,264.5629,262.5545,263.7595,53305.0
2024-09-19 09:30:00,272.0,272.37,269.85,271.79,35409.0,266.4831,266.8456,264.3767,266.2774,35409.0
2024-09-19 10:00:00,272.05,272.05,268.81,269.64,11493.0,266.5321,266.5321,263.3578,264.171,11493.0
2024-09-19 10:30:00,269.84,271.48,269.74,271.34,5105.0,264.3669,265.9737,264.269,265.8365,5105.0
2024-09-19 11:00:00,271.21,271.37,270.14,270.69,2621.0,265.7092,265.8659,264.6609,265.1997,2621.0
2024-09-19 11:30:00,270.51,271.67,270.26,270.26,42670.0,265.0234,266.1598,264.7784,264.7784,42670.0
2024-09-19 12:00:00,270.26,270.27,269.45,270.0,5614.0,264.7784,264.7882,263.9849,264.5237,5614.0
2024-09-19 12:30:00,269.97,270.51,269.91,270.26,10655.0,264.4943,265.0234,264.4355,264.7784,10655.0
2024-09-19 13:00:00,270.44,270.67,270.25,270.28,2513.0,264.9548,265.1801,264.7686,264.798,2513.0
2024-09-19 13:30:00,270.55,270.87,270.4,270.74,4718.0,265.0625,265.3761,264.9156,265.2487,4718.0
2024-09-19 14:00:00,270.41,270.41,269.64,269.93,4564.0,264.9254,264.9254,264.171,264.4551,4564.0
2024-09-19 14:30:00,270.0,270.5,269.52,269.55,2307.0,264.5237,265.0136,264.0534,264.0828,2307.0
2024-09-19 15:00:00,269.75,270.14,268.88,268.88,7632.0,264.2788,264.6609,263.4264,263.4264,7632.0
2024-09-19 15:30:00,268.99,269.23,267.8,268.09,37525.0,263.5342,263.7693,262.3683,262.6524,37525.0
2024-09-20 09:30:00,267.99,269.28,266.79,267.43,37591.0,262.5545,263.8183,261.3788,262.0058,37591.0
2024-09-20 10:00:00,267.5,268.57,266.44,268.46,6355.0,262.0744,263.1227,261.0359,263.0149,6355.0
2024-09-20 10:30:00,268.18,269.02,267.7,268.36,19715.0,262.7406,263.5636,262.2703,262.917,19715.0
2024-09-20 11:00:00,268.5,269.05,268.48,268.96,2172.0,263.0541,263.593,263.0345,263.5048,2172.0
2024-09-20 11:30:00,269.22,269.4,268.61,269.19,2501.0,263.7595,263.9359,263.1619,263.7301,2501.0
2024-09-20 12:00:00,269.19,269.62,268.82,269.58,5224.0,263.7301,264.1514,263.3676,264.1122,5224.0
2024-09-20 12:30:00,269.69,269.8,269.23,269.23,5781.0,264.22,264.3278,263.7693,263.7693,5781.0
2024-09-20 13:00:00,269.25,270.07,269.19,269.86,5523.0,263.7889,264.5923,263.7301,264.3865,5523.0
2024-09-20 13:30:00,269.85,269.99,269.1,269.21,3453.0,264.3767,264.5139,263.642,263.7497,3453.0
2024-09-20 14:00:00,269.0,269.08,268.25,268.25,7723.0,263.544,263.6224,262.8092,262.8092,7723.0
2024-09-20 14:30:00,268.24,268.25,267.32,267.63,20212.0,262.7994,262.8092,261.8981,262.2018,20212.0
2024-09-20 15:00:00,267.49,268.11,266.94,266.94,19017.0,262.0646,262.672,261.5258,261.5258,19017.0
2024-09-20 15:30:00,267.02,269.49,266.51,267.48,105133.0,261.6041,264.024,261.1045,262.0548,105133.0
2024-09-23 09:30:00,267.87,269.8,267.87,269.21,13051.0,262.4369,264.3278,262.4369,263.7497,13051.0
2024-09-23 10:00:00,269.25,270.0,268.28,270.0,3602.0,263.7889,264.5237,262.8386,264.5237,3602.0
2024-09-23 10:30:00,269.89,270.34,269.37,269.8,2708.0,264.4159,264.8568,263.9065,264.3278,2708.0
2024-09-23 11:00:00,269.84,269.91,269.29,269.59,5857.0,264.3669,264.4355,263.8281,264.122,5857.0
2024-09-23 11:30:00,269.69,269.73,269.3,269.55,1805.0,264.22,264.2592,263.8379,264.0828,1805.0
2024-09-23 12:00:00,269.51,269.71,268.98,269.38,2452.0,264.0436,264.2396,263.5244,263.9163,2452.0
2024-09-23 12:30:00,269.62,269.62,268.85,268.85,2755.0,264.1514,264.1514,263.397,263.397,2755.0
2024-09-23 13:00:00,268.9,269.02,268.29,268.29,2643.0,263.446,263.5636,262.8484,262.8484,2643.0
2024-09-23 13:30:00,268.39,268.98,268.27,268.43,3827.0,262.9464,263.5244,262.8288,262.9855,3827.0
2024-09-23 14:00:00,268.18,268.7,267.92,268.68,4370.0,262.7406,263.2501,262.4859,263.2305,4370.0
2024-09-23 14:30:00,268.81,268.95,268.52,268.92,4343.0,263.3578,263.495,263.0737,263.4656,4343.0
2024-09-23 15:00:00,268.75,268.88,268.44,268.51,5437.0,263.2991,263.4264,262.9953,263.0639,5437.0
2024-09-23 15:30:00,268.4,268.98,267.61,267.95,39630.0,262.9561,263.5244,262.1822,262.5153,39630.0
2024-09-24 09:30:00,267.27,267.27,257.59,258.3,35633.0,261.8491,261.8491,252.3654,253.061,35633.0
2024-09-24 10:00:00,258.07,260.74,257.0,259.74,24100.0,252.8357,255.4515,251.7874,254.4718,24100.0
2024-09-24 10:30:00,259.99,259.99,257.87,258.48,15210.0,254.7167,254.7167,252.6397,253.2374,15210.0
2024-09-24 11:00:00,258.48,258.48,256.32,257.58,30541.0,253.2374,253.2374,251.1212,252.3556,30541.0
2024-09-24 11:30:00,257.66,259.71,257.49,259.71,28908.0,252.434,254.4424,252.2674,254.4424,28908.0
2024-09-24 12:00:00,259.71,260.0,258.55,258.62,8801.0,254.4424,254.7265,253.3059,253.3745,8801.0
2024-09-24 12:30:00,258.82,259.98,258.7,259.71,6692.0,253.5705,254.7069,253.4529,254.4424,6692.0
2024-09-24 13:00:00,259.57,259.9,259.1,259.1,6177.0,254.3052,254.6286,253.8448,253.8448,6177.0
2024-09-24 13:30:00,258.96,259.34,258.51,258.51,4921.0,253.7076,254.0799,253.2667,253.2667,4921.0
2024-09-24 14:00:00,258.7,258.96,258.49,258.63,7176.0,253.4529,253.7076,253.2472,253.3843,7176.0
2024-09-24 14:30:00,258.31,258.7,258.1,258.13,7545.0,253.0708,253.4529,252.8651,252.8945,7545.0
2024-09-24 15:00:00,258.33,258.38,257.57,257.57,8083.0,253.0904,253.1394,252.3458,252.3458,8083.0
2024-09-24 15:30:00,257.51,258.11,256.81,257.27,64076.0,252.287,252.8749,251.6012,252.0519,64076.0
2024-09-25 09:30:00,258.91,262.1,258.5,258.5,11742.0,253.6586,256.7839,253.2569,253.2569,11742.0
2024-09-25 10:00:00,258.33,258.73,257.63,258.29,27983.0,253.0904,253.4823,252.4046,253.0512,27983.0
2024-09-25 10:30:00,258.57,259.0,258.02,258.79,5706.0,253.3255,253.7468,252.7867,253.5411,5706.0
2024-09-25 11:00:00,259.0,259.22,258.27,258.7,8393.0,253.7468,253.9623,253.0316,253.4529,8393.0
2024-09-25 11:30:00,258.82,259.17,257.87,258.87,15042.0,253.5705,253.9134,252.6397,253.6194,15042.0
2024-09-25 12:00:00,258.68,258.87,258.26,258.27,4994.0,253.4333,253.6194,253.0218,253.0316,4994.0
2024-09-25 12:30:00,258.52,258.56,258.06,258.06,5072.0,253.2765,253.3157,252.8259,252.8259,5072.0
2024-09-25 13:00:00,258.0,258.34,257.58,257.92,8465.0,252.7671,253.1002,252.3556,252.6887,8465.0
2024-09-25 13:30:00,257.8,258.09,257.35,258.03,2913.0,252.5711,252.8553,252.1303,252.7965,2913.0
2024-09-25 14:00:00,257.92,258.11,256.64,256.95,17499.0,252.6887,252.8749,251.4347,251.7384,17499.0
2024-09-25 14:30:00,256.95,257.96,256.83,257.22,21625.0,251.7384,252.7279,251.6208,252.0029,21625.0
2024-09-25 15:00:00,257.2,257.57,257.01,257.25,7775.0,251.9833,252.3458,251.7972,252.0323,7775.0
2024-09-25 15:30:00,257.3,257.46,256.6,257.04,27427.0,252.0813,252.238,251.3955,251.8266,27427.0
2024-09-26 09:30:00,257.27,258.85,257.06,257.06,13122.0,252.0519,253.5998,251.8462,251.8462,13122.0
2024-09-26 10:00:00,258.03,259.23,257.17,259.03,4747.0,252.7965,253.9721,251.9539,253.7762,4747.0
2024-09-26 10:30:00,259.95,260.24,259.57,259.85,11385.0,254.6775,254.9617,254.3052,254.5796,11385.0
2024-09-26 11:00:00,259.98,260.21,259.21,260.2,19141.0,254.7069,254.9323,253.9525,254.9225,19141.0
2024-09-26 11:30:00,260.02,260.21,259.72,260.15,4214.0,254.7461,254.9323,254.4522,254.8735,4214.0
2024-09-26 12:00:00,260.17,260.35,259.96,259.96,2951.0,254.8931,255.0694,254.6873,254.6873,2951.0
2024-09-26 12:30:00,259.91,260.49,259.9,260.17,5685.0,254.6383,255.2066,254.6286,254.8931,5685.0
2024-09-26 13:00:00,260.02,260.39,260.0,260.13,5346.0,254.7461,255.1086,254.7265,254.8539,5346.0
2024-09-26 13:30:00,260.1,260.63,259.42,260.63,15208.0,254.8245,255.3437,254.1583,255.3437,15208.0
2024-09-26 14:00:00,260.52,260.95,260.11,260.12,7721.0,255.236,255.6573,254.8343,254.8441,7721.0
2024-09-26 14:30:00,259.79,260.4,259.75,260.35,9793.0,254.5208,255.1184,254.4816,255.0694,9793.0
2024-09-26 15:00:00,260.35,260.35,259.72,259.75,13475.0,255.0694,255.0694,254.4522,254.4816,13475.0
2024-09-26 15:30:00,259.83,260.69,259.17,260.18,59149.0,254.56,255.4025,253.9134,254.9029,59149.0
2024-09-27 09:30:00,260.34,261.05,256.56,259.97,8097.0,255.0596,255.7552,251.3563,254.6971,8097.0
2024-09-27 10:00:00,261.5,262.34,260.83,262.2,3226.0,256.1961,257.0191,255.5397,256.8819,3226.0
2024-09-27 10:30:00,263.25,263.48,262.65,262.8,1809.0,257.9106,258.1359,257.3228,257.4697,1809.0
2024-09-27 11:00:00,263.42,263.95,262.53,263.43,7002.0,258.0772,258.5964,257.2052,258.087,7002.0
2024-09-27 11:30:00,263.67,263.85,263.0,263.29,3564.0,258.3221,258.4984,257.6657,257.9498,3564.0
2024-09-27 12:00:00,263.17,263.17,262.73,262.84,3866.0,257.8322,257.8322,257.4012,257.5089,3866.0
2024-09-27 12:30:00,263.0,263.0,262.62,262.67,2350.0,257.6657,257.6657,257.2934,257.3424,2350.0
2024-09-27 13:00:00,262.68,263.04,262.26,262.26,2551.0,257.3522,257.7049,256.9407,256.9407,2551.0
2024-09-27 13:30:00,262.26,262.69,262.18,262.18,1742.0,256.9407,257.362,256.8623,256.8623,1742.0
2024-09-27 14:00:00,261.99,261.99,261.67,261.69,926.0,256.6762,256.6762,256.3627,256.3822,926.0
2024-09-27 14:30:00,261.64,262.55,261.45,262.55,5571.0,256.3333,257.2248,256.1471,257.2248,5571.0
2024-09-27 15:00:00,262.81,263.63,262.81,263.54,2620.0,257.4795,258.2829,257.4795,258.1947,2620.0
2024-09-27 15:30:00,263.61,263.7,262.98,263.0,10836.0,258.2633,258.3515,257.6461,257.6657,10836.0
2024-09-30 09:30:00,263.07,263.07,261.5,262.25,2602.0,257.7343,257.7343,256.1961,256.9309,2602.0
2024-09-30 10:00:00,262.72,264.36,262.43,263.17,1844.0,257.3914,258.9981,257.1072,257.8322,1844.0
2024-09-30 10:30:00,263.62,265.0,263.17,265.0,1835.0,258.2731,259.6251,257.8322,259.6251,1835.0
2024-09-30 11:00:00,264.63,265.15,264.46,264.5,2117.0,259.2626,259.7721,259.0961,259.1353,2117.0
2024-09-30 11:30:00,264.43,264.43,263.49,263.53,1341.0,259.0667,259.0667,258.1457,258.1849,1341.0
2024-09-30 12:00:00,263.5,264.13,263.49,263.98,3538.0,258.1555,258.7728,258.1457,258.6258,3538.0
2024-09-30 12:30:00,263.85,264.04,262.86,263.52,2093.0,258.4984,258.6846,257.5285,258.1751,2093.0
2024-09-30 13:00:00,263.41,263.95,263.3,263.94,3970.0,258.0674,258.5964,257.9596,258.5866,3970.0
2024-09-30 13:30:00,263.88,264.2,263.81,263.86,3459.0,258.5278,258.8413,258.4592,258.5082,3459.0
2024-09-30 14:00:00,263.94,263.96,263.0,263.61,3008.0,258.5866,258.6062,257.6657,258.2633,3008.0
2024-09-30 14:30:00,263.61,264.68,263.49,264.55,2500.0,258.2633,259.3116,258.1457,259.1842,2500.0
2024-09-30 15:00:00,264.46,264.48,263.74,264.0,6718.0,259.0961,259.1157,258.3907,258.6454,6718.0
2024-09-30 15:30:00,264.04,264.59,263.63,264.2,31574.0,258.6846,259.2234,258.2829,258.8413,31574.0
2024-10-01 09:30:00,264.19,264.85,259.59,264.74,13045.0,258.8315,259.4782,254.3248,259.3704,13045.0
2024-10-01 10:00:00,263.91,265.26,263.13,263.62,10110.0,258.5572,259.8798,257.793,258.2731,10110.0
2024-10-01 10:30:00,263.96,264.72,263.32,263.8,9454.0,258.6062,259.3508,257.9792,258.4494,9454.0
2024-10-01 11:00:00,264.37,265.28,264.05,265.28,8596.0,259.0079,259.8994,258.6944,259.8994,8596.0
2024-10-01 11:30:00,265.56,266.67,265.18,266.67,2610.0,260.1738,261.2612,259.8015,261.2612,2610.0
2024-10-01 12:00:00,266.43,267.51,266.24,267.51,3925.0,261.0261,262.0842,260.84,262.0842,3925.0
2024-10-01 12:30:00,267.42,267.54,266.51,267.25,11140.0,261.996,262.1136,261.1045,261.8295,11140.0
2024-10-01 13:00:00,267.09,267.09,265.27,265.29,4078.0,261.6727,261.6727,259.8896,259.9092,4078.0
2024-10-01 13:30:00,265.22,265.65,264.15,264.87,8395.0,259.8406,260.2619,258.7924,259.4977,8395.0
2024-10-01 14:00:00,264.98,266.77,264.98,266.04,9906.0,259.6055,261.3592,259.6055,260.644,9906.0
2024-10-01 14:30:00,265.88,266.05,264.43,264.65,7852.0,260.4873,260.6538,259.0667,259.2822,7852.0
2024-10-01 15:00:00,264.45,264.53,263.27,264.36,13388.0,259.0863,259.1646,257.9302,258.9981,13388.0
2024-10-01 15:30:00,264.28,264.84,263.65,264.7,29657.0,258.9197,259.4684,258.3025,259.3312,29657.0
2024-10-02 09:30:00,265.14,266.8,264.2,266.15,6055.0,259.7623,261.3886,258.8413,260.7518,6055.0
2024-10-02 10:00:00,265.25,265.69,264.26,264.89,4476.0,259.87,260.3011,258.9001,259.5173,4476.0
2024-10-02 10:30:00,264.53,264.77,263.74,264.77,3166.0,259.1646,259.3998,258.3907,259.3998,3166.0
2024-10-02 11:00:00,264.7,264.87,264.27,264.51,4500.0,259.3312,259.4977,258.9099,259.145,4500.0
2024-10-02 11:30:00,264.59,265.46,264.59,264.91,2868.0,259.2234,260.0758,259.2234,259.5369,2868.0
2024-10-02 12:00:00,264.78,264.78,264.08,264.32,1600.0,259.4096,259.4096,258.7238,258.9589,1600.0
2024-10-02 12:30:00,264.07,264.07,263.4,263.47,2540.0,258.714,258.714,258.0576,258.1261,2540.0
2024-10-02 13:00:00,263.51,263.99,262.99,263.39,4340.0,258.1653,258.6356,257.6559,258.0478,4340.0
2024-10-02 13:30:00,263.62,263.62,263.2,263.41,3749.0,258.2731,258.2731,257.8616,258.0674,3749.0
2024-10-02 14:00:00,263.6,263.6,262.41,262.41,3352.0,258.2535,258.2535,257.0876,257.0876,3352.0
2024-10-02 14:30:00,262.34,262.93,261.99,262.15,11609.0,257.0191,257.5971,256.6762,256.8329,11609.0
2024-10-02 15:00:00,262.21,262.89,262.18,262.81,10504.0,256.8917,257.5579,256.8623,257.4795,10504.0
2024-10-02 15:30:00,262.88,262.88,261.16,261.4,28991.0,257.5481,257.5481,255.863,256.0981,28991.0
2024-10-03 09:30:00,261.03,261.03,258.36,259.79,6256.0,255.7356,255.7356,253.1198,254.5208,6256.0
2024-10-03 10:00:00,260.18,260.18,258.89,259.08,3633.0,254.9029,254.9029,253.639,253.8252,3633.0
2024-10-03 10:30:00,258.63,259.73,258.34,259.04,12065.0,253.3843,254.462,253.1002,253.786,12065.0
2024-10-03 11:00:00,258.75,259.34,258.31,258.96,1992.0,253.5019,254.0799,253.0708,253.7076,1992.0
2024-10-03 11:30:00,259.08,259.93,259.08,259.75,2995.0,253.8252,254.6579,253.8252,254.4816,2995.0
2024-10-03 12:00:00,259.93,260.25,259.7,259.7,3592.0,254.6579,254.9715,254.4326,254.4326,3592.0
2024-10-03 12:30:00,259.55,259.59,258.57,258.82,3866.0,254.2857,254.3248,253.3255,253.5705,3866.0
2024-10-03 13:00:00,258.76,258.98,258.07,258.11,5396.0,253.5117,253.7272,252.8357,252.8749,5396.0
2024-10-03 13:30:00,258.25,258.38,257.8,258.38,2724.0,253.012,253.1394,252.5711,253.1394,2724.0
2024-10-03 14:00:00,258.1,258.23,257.85,257.96,3886.0,252.8651,252.9924,252.6201,252.7279,3886.0
2024-10-03 14:30:00,257.85,257.86,257.35,257.35,4055.0,252.6201,252.6299,252.1303,252.1303,4055.0
2024-10-03 15:00:00,257.16,257.81,256.85,257.78,10884.0,251.9441,252.5809,251.6404,252.5516,10884.0
2024-10-03 15:30:00,257.57,257.76,257.17,257.44,46618.0,252.3458,252.532,251.9539,252.2184,46618.0
2024-10-04 09:30:00,258.83,259.62,257.47,257.48,12274.0,253.5803,254.3542,252.2478,252.2576,12274.0
2024-10-04 10:00:00,257.75,259.27,257.35,258.28,9467.0,252.5222,254.0113,252.1303,253.0414,9467.0
2024-10-04 10:30:00,257.69,258.13,256.17,257.07,7761.0,252.4634,252.8945,250.9742,251.856,7761.0
2024-10-04 11:00:00,256.97,257.15,255.85,256.51,10112.0,251.758,251.9343,250.6607,251.3073,10112.0
2024-10-04 11:30:00,256.67,257.1,256.63,256.94,3286.0,251.4641,251.8853,251.4249,251.7286,3286.0
2024-10-04 12:00:00,256.76,257.06,256.73,256.73,1334.0,251.5522,251.8462,251.5228,251.5228,1334.0
2024-10-04 12:30:00,256.74,257.69,256.68,257.5,4591.0,251.5326,252.4634,251.4739,252.2772,4591.0
2024-10-04 13:00:00,257.51,257.51,257.23,257.36,3189.0,252.287,252.287,252.0127,252.1401,3189.0
2024-10-04 13:30:00,257.18,257.39,256.55,257.11,3535.0,251.9637,252.1695,251.3465,251.8951,3535.0
2024-10-04 14:00:00,257.01,257.27,256.78,257.1,2637.0,251.7972,252.0519,251.5718,251.8853,2637.0
2024-10-04 14:30:00,257.1,257.86,257.0,257.7,12074.0,251.8853,252.6299,251.7874,252.4732,12074.0
2024-10-04 15:00:00,257.51,257.76,257.46,257.56,8798.0,252.287,252.532,252.238,252.336,8798.0
2024-10-04 15:30:00,257.68,258.68,257.36,258.39,23058.0,252.4536,253.4333,252.1401,253.1492,23058.0
2024-10-07 09:30:00,257.18,258.88,257.13,257.88,6251.0,251.9637,253.6292,251.9147,252.6495,6251.0
2024-10-07 10:00:00,257.86,258.23,257.1,257.11,3356.0,252.6299,252.9924,251.8853,251.8951,3356.0
2024-10-07 10:30:00,257.27,258.28,256.75,258.28,3423.0,252.0519,253.0414,251.5424,253.0414,3423.0
2024-10-07 11:00:00,257.62,258.57,257.41,258.23,3792.0,252.3948,253.3255,252.1891,252.9924,3792.0
2024-10-07 11:30:00,257.97,258.3,257.96,258.17,900.0,252.7377,253.061,252.7279,252.9336,900.0
2024-10-07 12:00:00,257.44,257.58,257.29,257.57,405.0,252.2184,252.3556,252.0715,252.3458,405.0
2024-10-07 12:30:00,257.78,257.84,257.62,257.62,743.0,252.5516,252.6103,252.3948,252.3948,743.0
2024-10-07 13:00:00,257.62,257.72,257.4,257.72,1346.0,252.3948,252.4928,252.1793,252.4928,1346.0
2024-10-07 13:30:00,257.41,257.49,257.1,257.1,800.0,252.1891,252.2674,251.8853,251.8853,800.0
2024-10-07 14:00:00,256.97,257.11,256.64,256.73,4112.0,251.758,251.8951,251.4347,251.5228,4112.0
2024-10-07 14:30:00,256.13,256.57,255.65,256.57,3312.0,250.935,251.3661,250.4648,251.3661,3312.0
2024-10-07 15:00:00,256.2,256.82,255.88,256.33,7188.0,251.0036,251.611,250.6901,251.131,7188.0
2024-10-07 15:30:00,256.11,257.16,255.89,256.37,34112.0,250.9154,251.9441,250.6999,251.1701,34112.0
2024-10-08 09:30:00,258.0,258.0,255.63,256.24,5591.0,252.7671,252.7671,250.4452,251.0428,5591.0
2024-10-08 10:00:00,255.71,256.79,255.38,256.54,2872.0,250.5235,251.5816,250.2002,251.3367,2872.0
2024-10-08 10:30:00,256.4,256.95,255.71,256.67,3940.0,251.1995,251.7384,250.5235,251.4641,3940.0
2024-10-08 11:00:00,256.66,257.02,256.51,257.02,1400.0,251.4543,251.807,251.3073,251.807,1400.0
2024-10-08 11:30:00,256.69,257.39,256.45,256.6,4188.0,251.4837,252.1695,251.2485,251.3955,4188.0
2024-10-08 12:00:00,256.49,257.03,256.48,256.93,900.0,251.2877,251.8168,251.2779,251.7188,900.0
2024-10-08 12:30:00,257.07,257.56,257.07,257.45,991.0,251.856,252.336,251.856,252.2282,991.0
2024-10-08 13:00:00,257.56,257.56,257.11,257.26,2181.0,252.336,252.336,251.8951,252.0421,2181.0
2024-10-08 13:30:00,257.26,257.78,257.04,257.41,6350.0,252.0421,252.5516,251.8266,252.1891,6350.0
2024-10-08 14:00:00,258.15,258.31,257.89,258.28,3355.0,252.914,253.0708,252.6593,253.0414,3355.0
2024-10-08 14:30:00,258.39,258.86,258.32,258.71,5313.0,253.1492,253.6096,253.0806,253.4627,5313.0
2024-10-08 15:00:00,258.75,259.42,258.36,258.92,15885.0,253.5019,254.1583,253.1198,253.6684,15885.0
2024-10-08 15:30:00,258.7,259.38,257.89,257.92,36131.0,253.4529,254.1191,252.6593,252.6887,36131.0
2024-10-09 09:30:00,257.2,257.87,256.39,257.87,6664.0,251.9833,252.6397,251.1897,252.6397,6664.0
2024-10-09 10:00:00,257.66,257.97,256.9,257.17,1273.0,252.434,252.7377,251.6894,251.9539,1273.0
2024-10-09 10:30:00,257.72,258.21,257.28,258.2,4124.0,252.4928,252.9728,252.0617,252.963,4124.0
2024-10-09 11:00:00,257.81,258.94,257.81,258.94,2962.0,252.5809,253.688,252.5809,253.688,2962.0
2024-10-09 11:30:00,259.05,259.43,258.9,259.11,1567.0,253.7958,254.1681,253.6488,253.8546,1567.0
2024-10-09 12:00:00,259.32,259.79,259.23,259.73,3532.0,254.0603,254.5208,253.9721,254.462,3532.0
2024-10-09 12:30:00,259.02,259.38,258.83,259.02,2832.0,253.7664,254.1191,253.5803,253.7664,2832.0
2024-10-09 13:00:00,259.16,259.67,258.85,259.3,1825.0,253.9036,254.4032,253.5998,254.0407,1825.0
2024-10-09 13:30:00,259.59,259.59,257.73,257.73,4982.0,254.3248,254.3248,252.5026,252.5026,4982.0
2024-10-09 14:00:00,257.68,258.02,257.03,257.12,2394.0,252.4536,252.7867,251.8168,251.9049,2394.0
2024-10-09 14:30:00,257.0,257.57,256.99,257.11,2854.0,251.7874,252.3458,251.7776,251.8951,2854.0
2024-10-09 15:00:00,257.16,257.58,256.95,257.55,3043.0,251.9441,252.3556,251.7384,252.3262,3043.0
2024-10-09 15:30:00,257.36,258.47,257.36,257.95,15931.0,252.1401,253.2276,252.1401,252.7181,15931.0
2024-10-10 09:30:00,249.13,253.74,247.25,252.88,25528.0,244.077,248.5935,242.2351,247.7509,25528.0
2024-10-10 10:00:00,252.78,253.14,251.1,251.44,25305.0,247.653,248.0057,246.007,246.3401,25305.0
2024-10-10 10:30:00,251.41,252.32,251.09,251.74,6434.0,246.3108,247.2023,245.9972,246.6341,6434.0
2024-10-10 11:00:00,252.1,253.19,251.83,252.82,6036.0,246.9868,248.0546,246.7222,247.6922,6036.0
2024-10-10 11:30:00,252.55,252.68,251.75,252.46,4662.0,247.4276,247.555,246.6439,247.3395,4662.0
2024-10-10 12:00:00,252.08,252.36,251.99,252.25,2920.0,246.9672,247.2415,246.879,247.1337,2920.0
2024-10-10 12:30:00,252.02,252.08,251.39,251.49,3803.0,246.9084,246.9672,246.2912,246.3891,3803.0
2024-10-10 13:00:00,251.21,251.6,250.98,251.6,3593.0,246.1148,246.4969,245.8895,246.4969,3593.0
2024-10-10 13:30:00,251.55,251.7,250.75,251.03,8501.0,246.4479,246.5949,245.6641,245.9385,8501.0
2024-10-10 14:00:00,251.08,251.08,250.07,250.5,4159.0,245.9874,245.9874,244.9979,245.4192,4159.0
2024-10-10 14:30:00,250.26,250.61,249.91,250.28,4503.0,245.1841,245.527,244.8412,245.2037,4503.0
2024-10-10 15:00:00,250.46,251.2,250.46,251.1,5182.0,245.38,246.105,245.38,246.007,5182.0
2024-10-10 15:30:00,251.15,252.98,251.11,252.89,42557.0,246.056,247.8489,246.0168,247.7607,42557.0
2024-10-11 09:30:00,253.04,255.62,253.04,255.62,3967.0,247.9077,250.4354,247.9077,250.4354,3967.0
2024-10-11 10:00:00,255.41,257.5,255.41,256.84,3865.0,250.2296,252.2772,250.2296,251.6306,3865.0
2024-10-11 10:30:00,256.75,257.68,256.75,257.59,1940.0,251.5424,252.4536,251.5424,252.3654,1940.0
2024-10-11 11:00:00,257.54,258.19,256.62,256.62,7817.0,252.3164,252.9532,251.4151,251.4151,7817.0
2024-10-11 11:30:00,256.61,257.24,256.35,256.69,11602.0,251.4053,252.0225,251.1506,251.4837,11602.0
2024-10-11 12:00:00,256.73,256.96,256.39,256.39,3309.0,251.5228,251.7482,251.1897,251.1897,3309.0
2024-10-11 12:30:00,256.36,256.43,256.17,256.33,1555.0,251.1604,251.2289,250.9742,251.131,1555.0
2024-10-11 13:00:00,256.44,257.09,256.35,256.81,2568.0,251.2387,251.8755,251.1506,251.6012,2568.0
2024-10-11 13:30:00,256.89,258.0,256.78,257.91,2843.0,251.6796,252.7671,251.5718,252.6789,2843.0
2024-10-11 14:00:00,257.98,258.05,257.59,257.64,3672.0,252.7475,252.8161,252.3654,252.4144,3672.0
2024-10-11 14:30:00,257.66,257.8,257.31,257.75,5400.0,252.434,252.5711,252.0911,252.5222,5400.0
2024-10-11 15:00:00,258.0,258.72,258.0,258.55,4603.0,252.7671,253.4725,252.7671,253.3059,4603.0
2024-10-11 15:30:00,258.38,259.6,258.25,259.39,37847.0,253.1394,254.3346,253.012,254.1289,37847.0
2024-10-14 09:30:00,259.75,259.87,258.47,259.57,2698.0,254.4816,254.5992,253.2276,254.3052,2698.0
2024-10-14 10:00:00,259.42,259.42,257.96,259.21,4413.0,254.1583,254.1583,252.7279,253.9525,4413.0
2024-10-14 10:30:00,258.81,259.39,258.65,259.39,1518.0,253.5607,254.1289,253.4039,254.1289,1518.0
2024-10-14 11:00:00,259.39,259.91,258.98,259.88,5802.0,254.1289,254.6383,253.7272,254.609,5802.0
2024-10-14 11:30:00,260.03,260.19,259.9,260.19,1549.0,254.7559,254.9127,254.6286,254.9127,1549.0
2024-10-14 12:00:00,260.44,260.78,260.17,260.78,2063.0,255.1576,255.4907,254.8931,255.4907,2063.0
2024-10-14 12:30:00,261.06,261.25,260.63,261.25,1861.0,255.765,255.9512,255.3437,255.9512,1861.0
2024-10-14 13:00:00,261.21,261.55,261.0,261.49,1311.0,255.912,256.2451,255.7062,256.1863,1311.0
2024-10-14 13:30:00,261.31,261.51,260.86,261.17,2931.0,256.01,256.2059,255.5691,255.8728,2931.0
2024-10-14 14:00:00,260.98,261.71,260.93,261.51,2251.0,255.6866,256.4018,255.6377,256.2059,2251.0
2024-10-14 14:30:00,261.51,261.65,261.09,261.16,3174.0,256.2059,256.3431,255.7944,255.863,3174.0
2024-10-14 15:00:00,261.14,261.88,261.14,261.38,4782.0,255.8434,256.5684,255.8434,256.0785,4782.0
2024-10-14 15:30:00,261.42,261.61,260.59,260.83,40589.0,256.1177,256.3039,255.3046,255.5397,40589.0
2024-10-15 09:30:00,261.44,261.44,256.15,258.56,28666.0,256.1373,256.1373,250.9546,253.3157,28666.0
2024-10-15 10:00:00,258.67,261.2,258.65,260.34,5375.0,253.4235,255.9022,253.4039,255.0596,5375.0
2024-10-15 10:30:00,259.89,261.17,259.89,260.64,5529.0,254.6188,255.8728,254.6188,255.3535,5529.0
2024-10-15 11:00:00,260.54,261.21,260.33,260.87,10035.0,255.2556,255.912,255.0498,255.5789,10035.0
2024-10-15 11:30:00,260.79,261.45,260.31,261.23,3529.0,255.5005,256.1471,255.0302,255.9316,3529.0
2024-10-15 12:00:00,261.15,262.25,260.9,262.13,6672.0,255.8532,256.9309,255.6083,256.8133,6672.0
2024-10-15 12:30:00,262.1,262.24,261.57,262.15,2698.0,256.7839,256.9211,256.2647,256.8329,2698.0
2024-10-15 13:00:00,261.96,262.32,261.63,262.19,1781.0,256.6468,256.9995,256.3235,256.8721,1781.0
2024-10-15 13:30:00,262.35,262.55,261.73,261.88,2710.0,257.0289,257.2248,256.4214,256.5684,2710.0
2024-10-15 14:00:00,261.71,261.86,261.11,261.15,3401.0,256.4018,256.5488,255.814,255.8532,3401.0
2024-10-15 14:30:00,261.21,261.49,260.56,261.24,2727.0,255.912,256.1863,255.2752,255.9414,2727.0
2024-10-15 15:00:00,261.06,261.24,260.13,260.23,4970.0,255.765,255.9414,254.8539,254.9519,4970.0
2024-10-15 15:30:00,260.31,260.55,259.17,259.42,30427.0,255.0302,255.2654,253.9134,254.1583,30427.0
2024-10-16 09:30:00,259.25,260.55,259.25,259.35,4243.0,253.9917,255.2654,253.9917,254.0897,4243.0
2024-10-16 10:00:00,259.58,261.25,259.13,260.38,11908.0,254.315,255.9512,253.8742,255.0988,11908.0
2024-10-16 10:30:00,260.38,261.12,259.84,261.05,1475.0,255.0988,255.8238,254.5698,255.7552,1475.0
2024-10-16 11:00:00,260.89,261.47,260.88,260.89,2100.0,255.5985,256.1667,255.5887,255.5985,2100.0
2024-10-16 11:30:00,261.15,261.25,260.89,261.02,2515.0,255.8532,255.9512,255.5985,255.7258,2515.0
2024-10-16 12:00:00,261.25,261.75,261.22,261.57,3314.0,255.9512,256.441,255.9218,256.2647,3314.0
2024-10-16 12:30:00,261.36,261.59,260.9,261.09,3459.0,256.0589,256.2843,255.6083,255.7944,3459.0
2024-10-16 13:00:00,260.8,261.69,260.8,261.32,4285.0,255.5103,256.3822,255.5103,256.0198,4285.0
2024-10-16 13:30:00,261.43,261.46,260.83,260.88,2453.0,256.1275,256.1569,255.5397,255.5887,2453.0
2024-10-16 14:00:00,261.0,261.74,261.0,261.74,3257.0,255.7062,256.4312,255.7062,256.4312,3257.0
2024-10-16 14:30:00,261.67,261.67,261.16,261.17,2426.0,256.3627,256.3627,255.863,255.8728,2426.0
2024-10-16 15:00:00,261.29,261.4,260.56,260.8,5940.0,255.9904,256.0981,255.2752,255.5103,5940.0
2024-10-16 15:30:00,261.01,261.25,260.43,260.65,37799.0,255.716,255.9512,255.1478,255.3633,37799.0
2024-10-17 09:30:00,261.26,261.91,260.62,260.62,4537.0,255.961,256.5978,255.3339,255.3339,4537.0
2024-10-17 10:00:00,261.22,261.59,259.69,259.69,2300.0,255.9218,256.2843,254.4228,254.4228,2300.0
2024-10-17 10:30:00,260.25,260.25,259.16,259.62,4037.0,254.9715,254.9715,253.9036,254.3542,4037.0
2024-10-17 11:00:00,259.31,259.89,258.54,258.79,5904.0,254.0505,254.6188,253.2961,253.5411,5904.0
2024-10-17 11:30:00,258.91,259.31,258.86,258.86,2809.0,253.6586,254.0505,253.6096,253.6096,2809.0
2024-10-17 12:00:00,259.14,259.48,258.84,259.48,2323.0,253.884,254.2171,253.5901,254.2171,2323.0
2024-10-17 12:30:00,259.75,260.12,259.56,259.86,2140.0,254.4816,254.8441,254.2954,254.5894,2140.0
2024-10-17 13:00:00,259.87,259.87,259.5,259.5,735.0,254.5992,254.5992,254.2367,254.2367,735.0
2024-10-17 13:30:00,259.47,259.65,259.33,259.61,821.0,254.2073,254.3836,254.0701,254.3444,821.0
2024-10-17 14:00:00,259.31,259.71,258.93,259.71,1789.0,254.0505,254.4424,253.6782,254.4424,1789.0
2024-10-17 14:30:00,259.62,260.01,259.56,260.01,2300.0,254.3542,254.7363,254.2954,254.7363,2300.0
2024-10-17 15:00:00,260.29,261.02,260.29,261.01,3071.0,255.0106,255.7258,255.0106,255.716,3071.0
2024-10-17 15:30:00,261.15,261.97,260.79,261.84,17479.0,255.8532,256.6566,255.5005,256.5292,17479.0
2024-10-18 09:30:00,262.91,262.91,260.91,261.89,11459.0,257.5775,257.5775,255.6181,256.5782,11459.0
2024-10-18 10:00:00,262.05,262.37,261.17,261.3,6180.0,256.7349,257.0485,255.8728,256.0002,6180.0
2024-10-18 10:30:00,261.29,262.02,261.17,261.65,6267.0,255.9904,256.7056,255.8728,256.3431,6267.0
2024-10-18 11:00:00,261.75,261.79,261.49,261.65,2134.0,256.441,256.4802,256.1863,256.3431,2134.0
2024-10-18 11:30:00,261.77,261.89,261.32,261.53,4416.0,256.4606,256.5782,256.0198,256.2255,4416.0
2024-10-18 12:00:00,261.6,262.69,261.6,262.69,6159.0,256.2941,257.362,256.2941,257.362,6159.0
2024-10-18 12:30:00,262.68,262.85,262.37,262.71,2671.0,257.3522,257.5187,257.0485,257.3816,2671.0
2024-10-18 13:00:00,262.69,262.7,262.23,262.23,2170.0,257.362,257.3718,256.9113,256.9113,2170.0
2024-10-18 13:30:00,262.21,262.25,261.83,261.88,1501.0,256.8917,256.9309,256.5194,256.5684,1501.0
2024-10-18 14:00:00,261.76,262.5,261.51,262.47,4529.0,256.4508,257.1758,256.2059,257.1464,4529.0
2024-10-18 14:30:00,262.26,262.26,261.77,261.8,3792.0,256.9407,256.9407,256.4606,256.49,3792.0
2024-10-18 15:00:00,261.75,262.12,261.34,261.45,3522.0,256.441,256.8035,256.0393,256.1471,3522.0
2024-10-18 15:30:00,261.38,261.92,261.34,261.5,12022.0,256.0785,256.6076,256.0393,256.1961,12022.0
2024-10-21 09:30:00,262.82,263.46,262.48,263.37,2570.0,257.4893,258.1163,257.1562,258.0282,2570.0
2024-10-21 10:00:00,262.69,263.0,261.59,261.59,3740.0,257.362,257.6657,256.2843,256.2843,3740.0
2024-10-21 10:30:00,261.53,261.84,261.09,261.34,3804.0,256.2255,256.5292,255.7944,256.0393,3804.0
2024-10-21 11:00:00,260.92,260.92,259.77,260.26,4233.0,255.6279,255.6279,254.5012,254.9813,4233.0
2024-10-21 11:30:00,260.09,260.9,259.92,260.86,2815.0,254.8147,255.6083,254.6481,255.5691,2815.0
2024-10-21 12:00:00,261.65,262.05,261.38,262.05,3000.0,256.3431,256.7349,256.0785,256.7349,3000.0
2024-10-21 12:30:00,261.83,262.01,261.45,261.47,1693.0,256.5194,256.6958,256.1471,256.1667,1693.0
2024-10-21 13:00:00,261.72,262.04,261.72,261.79,900.0,256.4116,256.7251,256.4116,256.4802,900.0
2024-10-21 13:30:00,261.59,261.62,261.37,261.5,1901.0,256.2843,256.3137,256.0687,256.1961,1901.0
2024-10-21 14:00:00,261.53,261.6,260.96,260.98,3908.0,256.2255,256.2941,255.6671,255.6866,3908.0
2024-10-21 14:30:00,261.13,261.39,260.81,260.81,1015.0,255.8336,256.0883,255.5201,255.5201,1015.0
2024-10-21 15:00:00,260.74,261.33,260.52,261.24,3368.0,255.4515,256.0295,255.236,255.9414,3368.0
2024-10-21 15:30:00,261.09,261.42,260.24,261.31,14755.0,255.7944,256.1177,254.9617,256.01,14755.0
2024-10-22 09:30:00,260.69,260.69,258.0,258.31,6118.0,255.4025,255.4025,252.7671,253.0708,6118.0
2024-10-22 10:00:00,257.11,257.53,255.5,256.14,2696.0,251.8951,252.3066,250.3178,250.9448,2696.0
2024-10-22 10:30:00,256.02,256.81,256.02,256.81,490.0,250.8272,251.6012,250.8272,251.6012,490.0
2024-10-22 11:00:00,256.56,257.42,256.56,257.21,1409.0,251.3563,252.1989,251.3563,251.9931,1409.0
2024-10-22 11:30:00,256.73,256.73,255.87,256.2,951.0,251.5228,251.5228,250.6803,251.0036,951.0
2024-10-22 12:00:00,256.39,256.72,256.17,256.49,1485.0,251.1897,251.5131,250.9742,251.2877,1485.0
2024-10-22 12:30:00,256.58,256.63,256.39,256.39,800.0,251.3759,251.4249,251.1897,251.1897,800.0
2024-10-22 13:00:00,256.62,256.62,255.8,256.31,4900.0,251.4151,251.4151,250.6117,251.1114,4900.0
2024-10-22 13:30:00,256.4,256.7,256.37,256.63,2244.0,251.1995,251.4935,251.1701,251.4249,2244.0
2024-10-22 14:00:00,256.98,257.73,256.59,257.57,5634.0,251.7678,252.5026,251.3857,252.3458,5634.0
2024-10-22 14:30:00,257.57,257.73,257.14,257.19,8313.0,252.3458,252.5026,251.9245,251.9735,8313.0
2024-10-22 15:00:00,257.23,257.45,256.77,257.45,1885.0,252.0127,252.2282,251.562,252.2282,1885.0
2024-10-22 15:30:00,256.88,257.66,256.46,256.96,14373.0,251.6698,252.434,251.2583,251.7482,14373.0
2024-10-23 09:30:00,257.0,257.27,256.16,256.42,4877.0,251.7874,252.0519,250.9644,251.2191,4877.0
2024-10-23 10:00:00,256.0,256.87,255.0,255.74,4415.0,250.8077,251.66,249.8279,250.5529,4415.0
2024-10-23 10:30:00,255.61,256.09,254.07,254.99,5160.0,250.4256,250.8958,248.9168,249.8181,5160.0
2024-10-23 11:00:00,254.0,254.99,253.07,254.63,1878.0,248.8482,249.8181,247.9371,249.4654,1878.0
2024-10-23 11:30:00,254.28,255.79,254.17,255.75,2288.0,249.1225,250.6019,249.0148,250.5627,2288.0
2024-10-23 12:00:00,255.79,255.79,255.55,255.58,1000.0,250.6019,250.6019,250.3668,250.3962,1000.0
2024-10-23 12:30:00,255.51,256.47,255.51,255.91,2200.0,250.3276,251.2681,250.3276,250.7195,2200.0
2024-10-23 13:00:00,255.9,255.9,255.23,255.48,1314.0,250.7097,250.7097,250.0533,250.2982,1314.0
2024-10-23 13:30:00,255.35,255.51,255.28,255.35,980.0,250.1708,250.3276,250.1023,250.1708,980.0
2024-10-23 14:00:00,254.7,255.43,254.54,254.69,1173.0,249.534,250.2492,249.3773,249.5242,1173.0
2024-10-23 14:30:00,254.6,255.3,254.6,254.97,1381.0,249.436,250.1219,249.436,249.7985,1381.0
2024-10-23 15:00:00,254.84,255.1,254.33,254.57,13475.0,249.6712,249.9259,249.1715,249.4067,13475.0
2024-10-23 15:30:00,254.31,256.69,254.31,256.03,27336.0,249.1519,251.4837,249.1519,250.837,27336.0
2024-10-24 09:30:00,255.15,256.0,254.05,256.0,5293.0,249.9749,250.8077,248.8972,250.8077,5293.0
2024-10-24 10:00:00,256.83,257.13,256.19,257.13,1921.0,251.6208,251.9147,250.9938,251.9147,1921.0
2024-10-24 10:30:00,257.11,257.57,256.5,256.94,4415.0,251.8951,252.3458,251.2975,251.7286,4415.0
2024-10-24 11:00:00,257.25,257.25,257.18,257.19,410.0,252.0323,252.0323,251.9637,251.9735,410.0
2024-10-24 11:30:00,257.07,257.17,256.3,256.48,1400.0,251.856,251.9539,251.1016,251.2779,1400.0
2024-10-24 12:00:00,256.47,256.47,255.8,256.21,1740.0,251.2681,251.2681,250.6117,251.0134,1740.0
2024-10-24 12:30:00,256.26,256.41,256.18,256.4,600.0,251.0624,251.2093,250.984,251.1995,600.0
2024-10-24 13:00:00,256.3,256.66,255.87,255.88,3350.0,251.1016,251.4543,250.6803,250.6901,3350.0
2024-10-24 13:30:00,255.77,255.84,255.27,255.27,1000.0,250.5823,250.6509,250.0925,250.0925,1000.0
2024-10-24 14:00:00,255.21,255.65,254.98,255.53,1622.0,250.0337,250.4648,249.8083,250.3472,1622.0
2024-10-24 14:30:00,255.74,255.74,254.84,254.84,929.0,250.5529,250.5529,249.6712,249.6712,929.0
2024-10-24 15:00:00,254.84,254.99,254.47,254.9,5979.0,249.6712,249.8181,249.3087,249.73,5979.0
2024-10-24 15:30:00,254.9,255.5,254.68,254.69,21989.0,249.73,250.3178,249.5144,249.5242,21989.0
2024-10-25 09:30:00,257.24,258.47,255.12,255.56,6592.0,252.0225,253.2276,249.9455,250.3766,6592.0
2024-10-25 10:00:00,256.06,256.75,256.0,256.5,20129.0,250.8664,251.5424,250.8077,251.2975,20129.0
2024-10-25 10:30:00,256.51,256.57,254.52,254.86,7960.0,251.3073,251.3661,249.3577,249.6908,7960.0
2024-10-25 11:00:00,254.57,254.94,253.43,253.43,1404.0,249.4067,249.7692,248.2898,248.2898,1404.0
2024-10-25 11:30:00,253.72,253.87,252.55,253.34,6090.0,248.5739,248.7209,247.4276,248.2016,6090.0
2024-10-25 12:00:00,253.38,254.04,253.06,253.98,7854.0,248.2408,248.8874,247.9273,248.8286,7854.0
2024-10-25 12:30:00,254.03,254.03,252.59,253.01,7114.0,248.8776,248.8776,247.4668,247.8783,7114.0
2024-10-25 13:00:00,253.35,254.07,253.09,254.07,7581.0,248.2114,248.9168,247.9567,248.9168,7581.0
2024-10-25 13:30:00,253.92,254.11,253.4,253.76,2392.0,248.7698,248.956,248.2604,248.6131,2392.0
2024-10-25 14:00:00,253.68,253.84,252.74,253.06,12409.0,248.5347,248.6915,247.6138,247.9273,12409.0
2024-10-25 14:30:00,253.22,254.52,253.22,254.05,3787.0,248.084,249.3577,248.084,248.8972,3787.0
2024-10-25 15:00:00,254.17,254.17,253.3,253.48,6480.0,249.0148,249.0148,248.1624,248.3388,6480.0
2024-10-25 15:30:00,253.51,254.18,253.29,253.88,24443.0,248.3682,249.0246,248.1526,248.7307,24443.0
2024-10-28 09:30:00,254.2,256.0,253.21,255.48,8506.0,249.0442,250.8077,248.0742,250.2982,8506.0
2024-10-28 10:00:00,255.63,255.93,254.12,254.82,5218.0,250.4452,250.7391,248.9658,249.6516,5218.0
2024-10-28 10:30:00,254.82,255.01,254.19,254.96,7312.0,249.6516,249.8377,249.0344,249.7887,7312.0
2024-10-28 11:00:00,254.96,255.02,254.46,254.47,3012.0,249.7887,249.8475,249.2989,249.3087,3012.0
2024-10-28 11:30:00,254.63,254.63,253.77,254.19,3727.0,249.4654,249.4654,248.6229,249.0344,3727.0
2024-10-28 12:00:00,254.25,254.83,254.09,254.65,5465.0,249.0931,249.6614,248.9364,249.485,5465.0
2024-10-28 12:30:00,254.62,254.67,254.18,254.54,2920.0,249.4556,249.5046,249.0246,249.3773,2920.0
2024-10-28 13:00:00,254.54,255.25,254.52,255.25,6918.0,249.3773,250.0729,249.3577,250.0729,6918.0
2024-10-28 13:30:00,255.25,255.55,255.05,255.05,4353.0,250.0729,250.3668,249.8769,249.8769,4353.0
2024-10-28 14:00:00,254.98,255.13,254.74,254.96,2680.0,249.8083,249.9553,249.5732,249.7887,2680.0
2024-10-28 14:30:00,254.95,255.07,254.35,254.94,5118.0,249.779,249.8965,249.1911,249.7692,5118.0
2024-10-28 15:00:00,254.69,255.74,254.52,255.14,15681.0,249.5242,250.5529,249.3577,249.9651,15681.0
2024-10-28 15:30:00,255.26,256.04,255.08,255.25,39093.0,250.0827,250.8468,249.9063,250.0729,39093.0
2024-10-29 09:30:00,254.91,254.91,253.25,254.32,4151.0,249.7398,249.7398,248.1134,249.1617,4151.0
2024-10-29 10:00:00,254.23,255.94,253.55,255.83,7367.0,249.0736,250.7489,248.4073,250.6411,7367.0
2024-10-29 10:30:00,255.8,256.34,255.38,255.86,8712.0,250.6117,251.1408,250.2002,250.6705,8712.0
2024-10-29 11:00:00,255.86,256.58,255.76,256.48,3557.0,250.6705,251.3759,250.5725,251.2779,3557.0
2024-10-29 11:30:00,256.54,257.08,256.21,257.08,8019.0,251.3367,251.8657,251.0134,251.8657,8019.0
2024-10-29 12:00:00,257.01,257.1,256.43,256.75,18667.0,251.7972,251.8853,251.2289,251.5424,18667.0
2024-10-29 12:30:00,256.73,257.75,256.65,257.75,13986.0,251.5228,252.5222,251.4445,252.5222,13986.0
2024-10-29 13:00:00,257.78,258.12,256.96,257.25,6329.0,252.5516,252.8847,251.7482,252.0323,6329.0
2024-10-29 13:30:00,257.17,257.17,256.44,256.64,12755.0,251.9539,251.9539,251.2387,251.4347,12755.0
2024-10-29 14:00:00,256.75,257.13,255.71,255.71,12694.0,251.5424,251.9147,250.5235,250.5235,12694.0
2024-10-29 14:30:00,256.02,256.53,255.77,256.19,12484.0,250.8272,251.3269,250.5823,250.9938,12484.0
2024-10-29 15:00:00,256.19,256.55,255.64,255.79,5719.0,250.9938,251.3465,250.455,250.6019,5719.0
2024-10-29 15:30:00,255.75,255.75,253.62,253.76,31371.0,250.5627,250.5627,248.4759,248.6131,31371.0
2024-10-30 09:30:00,255.74,258.12,254.99,258.12,4194.0,250.5529,252.8847,249.8181,252.8847,4194.0
2024-10-30 10:00:00,257.76,258.01,255.32,255.32,5568.0,252.532,252.7769,250.1414,250.1414,5568.0
2024-10-30 10:30:00,255.3,256.97,255.29,256.97,7213.0,250.1219,251.758,250.1121,251.758,7213.0
2024-10-30 11:00:00,256.97,256.97,255.49,255.83,10793.0,251.758,251.758,250.308,250.6411,10793.0
2024-10-30 11:30:00,255.61,256.16,255.22,255.51,10106.0,250.4256,250.9644,250.0435,250.3276,10106.0
2024-10-30 12:00:00,255.27,255.46,254.14,254.45,24380.0,250.0925,250.2786,248.9854,249.2891,24380.0
2024-10-30 12:30:00,254.33,254.33,252.72,253.68,75775.0,249.1715,249.1715,247.5942,248.5347,75775.0
2024-10-30 13:00:00,253.82,254.04,253.4,253.4,10194.0,248.6719,248.8874,248.2604,248.2604,10194.0
2024-10-30 13:30:00,253.4,253.4,252.52,252.53,17710.0,248.2604,248.2604,247.3982,247.408,17710.0
2024-10-30 14:00:00,252.76,253.44,252.44,252.44,18528.0,247.6334,248.2996,247.3199,247.3199,18528.0
2024-10-30 14:30:00,252.74,253.28,252.5,253.27,14464.0,247.6138,248.1428,247.3786,248.133,14464.0
2024-10-30 15:00:00,253.08,254.04,252.39,252.4,33225.0,247.9469,248.8874,247.2709,247.2807,33225.0
2024-10-30 15:30:00,252.66,252.94,250.12,250.88,125912.0,247.5354,247.8097,245.0469,245.7915,125912.0
2024-10-31 09:30:00,215.0,217.28,187.36,194.53,320047.0,210.6392,212.873,183.5599,190.5844,320047.0
2024-10-31 10:00:00,194.53,197.9,192.0,193.29,241726.0,190.5844,193.8861,188.1057,189.3696,241726.0
2024-10-31 10:30:00,193.5,194.67,190.96,193.75,85775.0,189.5753,190.7216,187.0868,189.8202,85775.0
2024-10-31 11:00:00,193.74,194.61,190.24,191.88,66388.0,189.8104,190.6628,186.3814,187.9882,66388.0
2024-10-31 11:30:00,192.0,194.54,190.5,192.88,102553.0,188.1057,190.5942,186.6362,188.9679,102553.0
2024-10-31 12:00:00,192.66,195.4,192.16,194.36,76154.0,188.7524,191.4368,188.2625,190.4179,76154.0
2024-10-31 12:30:00,194.14,194.3,192.51,193.46,26051.0,190.2023,190.3591,188.6054,189.5361,26051.0
2024-10-31 13:00:00,193.23,193.46,191.55,192.75,33972.0,189.3108,189.5361,187.6649,188.8405,33972.0
2024-10-31 13:30:00,192.56,193.1,191.56,193.01,41398.0,188.6544,189.1834,187.6747,189.0953,41398.0
2024-10-31 14:00:00,193.0,193.27,189.94,190.24,48262.0,189.0855,189.35,186.0875,186.3814,48262.0
2024-10-31 14:30:00,190.33,190.97,188.48,188.88,73230.0,186.4696,187.0966,184.6571,185.049,73230.0
2024-10-31 15:00:00,188.88,189.13,186.23,187.06,136587.0,185.049,185.294,182.4528,183.2659,136587.0
2024-10-31 15:30:00,186.9,186.92,184.29,184.91,276774.0,183.1092,183.1288,180.5521,181.1595,276774.0
2024-11-01 09:30:00,185.12,189.16,185.01,188.04,181481.0,181.3653,185.3233,181.2575,184.2261,181481.0
2024-11-01 10:00:00,188.54,190.0,188.29,189.77,74847.0,184.7159,186.1463,184.471,185.921,74847.0
2024-11-01 10:30:00,189.77,190.2,188.33,190.05,84448.0,185.921,186.3422,184.5102,186.1953,84448.0
2024-11-01 11:00:00,190.1,191.56,189.44,189.45,82579.0,186.2443,187.6747,185.5977,185.6075,82579.0
2024-11-01 11:30:00,189.46,189.96,188.6,189.34,54522.0,185.6173,186.1071,184.7747,185.4997,54522.0
2024-11-01 12:00:00,189.34,189.34,187.71,188.54,39241.0,185.4997,185.4997,183.9028,184.7159,39241.0
2024-11-01 12:30:00,188.53,189.09,187.71,187.71,29566.0,184.7061,185.2548,183.9028,183.9028,29566.0
2024-11-01 13:00:00,187.79,188.37,187.41,188.22,33316.0,183.9811,184.5494,183.6088,184.4024,33316.0
2024-11-01 13:30:00,188.15,188.29,187.34,187.34,33843.0,184.3338,184.471,183.5403,183.5403,33843.0
2024-11-01 14:00:00,187.27,187.52,186.71,187.02,24769.0,183.4717,183.7166,182.923,183.2267,24769.0
2024-11-01 14:30:00,187.16,187.37,186.85,187.27,23692.0,183.3639,183.5696,183.0602,183.4717,23692.0
2024-11-01 15:00:00,187.17,188.58,187.1,188.11,51100.0,183.3737,184.7551,183.3051,184.2946,51100.0
2024-11-01 15:30:00,188.19,189.46,187.8,189.4,125245.0,184.373,185.6173,183.9909,185.5585,125245.0
2024-11-04 09:30:00,189.2,191.44,188.29,189.52,34646.0,185.3625,187.5571,184.471,185.676,34646.0
2024-11-04 10:00:00,189.2,191.68,189.11,191.18,30066.0,185.3625,187.7922,185.2744,187.3024,30066.0
2024-11-04 10:30:00,191.24,192.21,190.58,190.59,20850.0,187.3612,188.3115,186.7145,186.7243,20850.0
2024-11-04 11:00:00,190.59,191.26,190.47,190.5,15789.0,186.7243,187.3807,186.6068,186.6362,15789.0
2024-11-04 11:30:00,190.6,192.09,189.68,191.06,28275.0,186.7341,188.1939,185.8328,187.1848,28275.0
2024-11-04 12:00:00,191.06,192.71,190.93,192.56,15053.0,187.1848,188.8013,187.0574,188.6544,15053.0
2024-11-04 12:30:00,192.57,192.68,191.63,191.63,13364.0,188.6642,188.7719,187.7432,187.7432,13364.0
2024-11-04 13:00:00,191.72,192.37,191.42,192.04,12126.0,187.8314,188.4682,187.5375,188.1449,12126.0
2024-11-04 13:30:00,192.11,192.67,191.93,192.32,18828.0,188.2135,188.7622,188.0372,188.4193,18828.0
2024-11-04 14:00:00,192.31,192.77,191.96,192.03,16577.0,188.4095,188.8601,188.0666,188.1351,16577.0
2024-11-04 14:30:00,192.02,192.82,191.68,192.82,51022.0,188.1253,188.9091,187.7922,188.9091,51022.0
2024-11-04 15:00:00,192.83,193.15,191.61,191.97,31857.0,188.9189,189.2324,187.7237,188.0763,31857.0
2024-11-04 15:30:00,192.05,192.27,190.62,191.02,98807.0,188.1547,188.3703,186.7537,187.1456,98807.0
2024-11-05 09:30:00,191.0,192.49,188.0,189.89,26538.0,187.126,188.5858,184.1869,186.0385,26538.0
2024-11-05 10:00:00,189.78,190.53,189.42,190.38,25030.0,185.9308,186.6656,185.5781,186.5186,25030.0
2024-11-05 10:30:00,190.23,190.7,188.92,188.92,11035.0,186.3716,186.8321,185.0882,185.0882,11035.0
2024-11-05 11:00:00,189.28,189.75,188.68,188.68,9966.0,185.4409,185.9014,184.8531,184.8531,9966.0
2024-11-05 11:30:00,188.71,188.78,188.3,188.57,6779.0,184.8825,184.9511,184.4808,184.7453,6779.0
2024-11-05 12:00:00,188.71,188.95,188.55,188.89,6432.0,184.8825,185.1176,184.7257,185.0588,6432.0
2024-11-05 12:30:00,188.9,189.1,188.44,188.76,9083.0,185.0686,185.2646,184.6179,184.9315,9083.0
2024-11-05 13:00:00,189.12,189.59,188.33,188.36,11382.0,185.2842,185.7446,184.5102,184.5396,11382.0
2024-11-05 13:30:00,188.49,189.08,187.88,189.08,9691.0,184.6669,185.245,184.0693,185.245,9691.0
2024-11-05 14:00:00,189.14,190.07,188.96,189.9,16281.0,185.3037,186.2149,185.1274,186.0483,16281.0
2024-11-05 14:30:00,190.02,191.43,189.81,191.4,36776.0,186.1659,187.5473,185.9602,187.5179,36776.0
2024-11-05 15:00:00,191.46,191.82,190.98,191.65,14743.0,187.5767,187.9294,187.1064,187.7628,14743.0
2024-11-05 15:30:00,191.65,193.93,191.49,193.25,128304.0,187.7628,189.9966,187.6061,189.3304,128304.0
2024-11-06 09:30:00,206.0,206.49,200.01,205.15,65800.0,201.8218,202.3018,195.9533,200.989,65800.0
2024-11-06 10:00:00,204.98,209.31,204.8,208.67,39677.0,200.8225,205.0646,200.6461,204.4376,39677.0
2024-11-06 10:30:00,208.49,209.54,203.51,204.56,67187.0,204.2613,205.29,199.3823,200.411,67187.0
2024-11-06 11:00:00,204.56,205.13,203.7,205.0,30813.0,200.411,200.9694,199.5684,200.8421,30813.0
2024-11-06 11:30:00,204.71,205.95,204.22,205.28,16581.0,200.5579,201.7728,200.0779,201.1164,16581.0
2024-11-06 12:00:00,205.28,206.33,204.67,205.93,24748.0,201.1164,202.1451,200.5188,201.7532,24748.0
2024-11-06 12:30:00,206.16,208.89,205.96,207.31,24631.0,201.9785,204.6532,201.7826,203.1052,24631.0
2024-11-06 13:00:00,207.38,207.69,204.46,205.36,16759.0,203.1738,203.4775,200.313,201.1948,16759.0
2024-11-06 13:30:00,204.99,206.02,204.68,204.88,12954.0,200.8323,201.8414,200.5286,200.7245,12954.0
2024-11-06 14:00:00,204.88,205.12,202.85,203.73,17584.0,200.7245,200.9596,198.7357,199.5978,17584.0
2024-11-06 14:30:00,203.53,203.61,202.15,202.41,11864.0,199.4019,199.4803,198.0499,198.3046,11864.0
2024-11-06 15:00:00,202.46,203.38,202.12,202.83,24700.0,198.3536,199.2549,198.0205,198.7161,24700.0
2024-11-06 15:30:00,203.2,204.68,202.81,203.37,98696.0,199.0786,200.5286,198.6965,199.2451,98696.0
2024-11-07 09:30:00,203.27,204.42,200.75,202.22,23996.0,199.1472,200.2738,196.6783,198.1185,23996.0
2024-11-07 10:00:00,202.23,202.95,201.51,201.51,7381.0,198.1282,198.8336,197.4229,197.4229,7381.0
2024-11-07 10:30:00,201.87,202.68,201.66,201.84,14254.0,197.7756,198.5691,197.5698,197.7462,14254.0
2024-11-07 11:00:00,201.93,201.93,199.2,199.47,19566.0,197.8343,197.8343,195.1597,195.4242,19566.0
2024-11-07 11:30:00,199.61,201.18,198.71,200.39,15118.0,195.5614,197.0995,194.6796,196.3256,15118.0
2024-11-07 12:00:00,200.32,200.72,199.88,199.97,21364.0,196.257,196.6489,195.8259,195.9141,21364.0
2024-11-07 12:30:00,199.99,200.24,199.51,200.03,11248.0,195.9337,196.1786,195.4634,195.9729,11248.0
2024-11-07 13:00:00,200.01,200.62,199.31,199.58,18722.0,195.9533,196.5509,195.2675,195.532,18722.0
2024-11-07 13:30:00,199.48,199.65,197.18,197.18,12164.0,195.434,195.6006,193.1807,193.1807,12164.0
2024-11-07 14:00:00,197.2,198.41,196.79,198.07,22129.0,193.2003,194.3857,192.7986,194.0526,22129.0
2024-11-07 14:30:00,197.89,198.7,197.09,198.0,24309.0,193.8763,194.6698,193.0925,193.984,24309.0
2024-11-07 15:00:00,197.9,199.47,197.77,198.49,26973.0,193.8861,195.4242,193.7587,194.4641,26973.0
2024-11-07 15:30:00,198.58,198.79,197.24,197.78,99274.0,194.5523,194.758,193.2395,193.7685,99274.0
2024-11-08 09:30:00,199.03,201.12,199.03,201.05,10768.0,194.9932,197.0408,194.9932,196.9722,10768.0
2024-11-08 10:00:00,200.68,201.57,200.09,201.23,9575.0,196.6097,197.4816,196.0317,197.1485,9575.0
2024-11-08 10:30:00,201.38,201.38,199.97,200.59,10211.0,197.2955,197.2955,195.9141,196.5215,10211.0
2024-11-08 11:00:00,200.78,201.0,200.27,200.64,15771.0,196.7077,196.9232,196.208,196.5705,15771.0
2024-11-08 11:30:00,200.33,201.23,200.01,201.1,19911.0,196.2668,197.1485,195.9533,197.0212,19911.0
2024-11-08 12:00:00,200.92,201.44,200.37,201.38,15526.0,196.8448,197.3543,196.306,197.2955,15526.0
2024-11-08 12:30:00,201.56,201.68,201.12,201.67,3976.0,197.4718,197.5894,197.0408,197.5796,3976.0
2024-11-08 13:00:00,201.8,202.39,201.75,202.39,4321.0,197.707,198.285,197.658,198.285,4321.0
2024-11-08 13:30:00,202.31,202.66,202.11,202.54,6974.0,198.2066,198.5495,198.0107,198.432,6974.0
2024-11-08 14:00:00,202.46,202.92,202.27,202.4,7965.0,198.3536,198.8043,198.1674,198.2948,7965.0
2024-11-08 14:30:00,202.54,202.86,202.33,202.76,6402.0,198.432,198.7455,198.2262,198.6475,6402.0
2024-11-08 15:00:00,202.76,203.28,202.3,202.44,10721.0,198.6475,199.157,198.1968,198.334,10721.0
2024-11-08 15:30:00,202.44,203.28,202.44,202.76,58443.0,198.334,199.157,198.334,198.6475,58443.0
2024-11-11 09:30:00,205.78,207.36,204.41,207.36,10027.0,201.6062,203.1542,200.264,203.1542,10027.0
2024-11-11 10:00:00,207.36,207.65,205.41,206.1,28513.0,203.1542,203.4383,201.2438,201.9198,28513.0
2024-11-11 10:30:00,205.79,205.85,204.67,205.4,18224.0,201.616,201.6748,200.5188,201.234,18224.0
2024-11-11 11:00:00,205.57,206.33,204.99,206.15,13451.0,201.4005,202.1451,200.8323,201.9687,13451.0
2024-11-11 11:30:00,206.42,207.81,206.42,207.63,12499.0,202.2333,203.5951,202.2333,203.4187,12499.0
2024-11-11 12:00:00,207.8,207.8,207.11,207.53,7874.0,203.5853,203.5853,202.9093,203.3208,7874.0
2024-11-11 12:30:00,207.2,207.93,206.93,207.7,7589.0,202.9974,203.7126,202.7329,203.4873,7589.0
2024-11-11 13:00:00,207.7,208.0,207.2,208.0,6338.0,203.4873,203.7812,202.9974,203.7812,6338.0
2024-11-11 13:30:00,207.74,208.09,207.44,207.9,9721.0,203.5265,203.8694,203.2326,203.6832,9721.0
2024-11-11 14:00:00,207.8,207.8,206.55,207.32,15334.0,203.5853,203.5853,202.3606,203.115,15334.0
2024-11-11 14:30:00,207.32,208.08,207.22,207.91,11231.0,203.115,203.8596,203.017,203.693,11231.0
2024-11-11 15:00:00,207.71,207.75,207.13,207.36,14132.0,203.4971,203.5363,202.9289,203.1542,14132.0
2024-11-11 15:30:00,207.36,208.24,206.29,206.56,92866.0,203.1542,204.0164,202.1059,202.3704,92866.0
2024-11-12 09:30:00,207.41,207.7,206.0,206.98,11197.0,203.2032,203.4873,201.8218,202.7819,11197.0
2024-11-12 10:00:00,206.85,208.19,206.85,208.1,9683.0,202.6545,203.9674,202.6545,203.8792,9683.0
2024-11-12 10:30:00,207.94,207.94,206.97,207.2,13709.0,203.7224,203.7224,202.7721,202.9974,13709.0
2024-11-12 11:00:00,207.08,207.82,207.02,207.82,4567.0,202.8799,203.6049,202.8211,203.6049,4567.0
2024-11-12 11:30:00,207.5,207.81,207.04,207.21,13045.0,203.2914,203.5951,202.8407,203.0072,13045.0
2024-11-12 12:00:00,207.21,207.32,206.85,206.93,10375.0,203.0072,203.115,202.6545,202.7329,10375.0
2024-11-12 12:30:00,206.96,207.22,206.5,206.59,15875.0,202.7623,203.017,202.3116,202.3998,15875.0
2024-11-12 13:00:00,206.27,206.27,204.47,204.95,16827.0,202.0863,202.0863,200.3228,200.7931,16827.0
2024-11-12 13:30:00,204.95,205.17,204.43,204.68,12316.0,200.7931,201.0086,200.2836,200.5286,12316.0
2024-11-12 14:00:00,204.81,205.18,204.13,204.18,11133.0,200.6559,201.0184,199.9897,200.0387,11133.0
2024-11-12 14:30:00,204.21,204.51,203.99,204.46,3954.0,200.0681,200.362,199.8526,200.313,3954.0
2024-11-12 15:00:00,204.49,205.85,204.24,205.66,10481.0,200.3424,201.6748,200.0975,201.4887,10481.0
2024-11-12 15:30:00,205.9,206.03,204.42,204.59,63952.0,201.7238,201.8512,200.2738,200.4404,63952.0
2024-11-13 09:30:00,204.01,206.07,203.96,204.85,16138.0,199.8721,201.8904,199.8232,200.6951,16138.0
2024-11-13 10:00:00,204.59,204.77,203.19,204.35,13059.0,200.4404,200.6167,199.0688,200.2053,13059.0
2024-11-13 10:30:00,203.95,207.1,203.95,207.1,17745.0,199.8134,202.8995,199.8134,202.8995,17745.0
2024-11-13 11:00:00,206.95,207.48,205.99,206.68,18289.0,202.7525,203.2718,201.812,202.488,18289.0
2024-11-13 11:30:00,206.3,206.61,205.72,206.61,1768.0,202.1157,202.4194,201.5475,202.4194,1768.0
2024-11-13 12:00:00,206.58,206.58,205.29,205.29,5012.0,202.39,202.39,201.1262,201.1262,5012.0
2024-11-13 12:30:00,205.11,205.38,204.95,205.0,5535.0,200.9498,201.2144,200.7931,200.8421,5535.0
2024-11-13 13:00:00,205.07,205.2,204.08,204.12,5652.0,200.9106,201.038,199.9407,199.9799,5652.0
2024-11-13 13:30:00,203.96,204.11,203.7,203.84,6195.0,199.8232,199.9701,199.5684,199.7056,6195.0
2024-11-13 14:00:00,203.72,203.93,203.33,203.38,6189.0,199.588,199.7938,199.2059,199.2549,6189.0
2024-11-13 14:30:00,203.34,203.35,202.19,202.45,7233.0,199.2157,199.2255,198.0891,198.3438,7233.0
2024-11-13 15:00:00,202.3,203.3,202.16,202.94,9809.0,198.1968,199.1765,198.0597,198.8238,9809.0
2024-11-13 15:30:00,202.79,204.47,202.49,204.11,61558.0,198.6769,200.3228,198.383,199.9701,61558.0
2024-11-14 09:30:00,203.76,204.27,199.24,200.18,19879.0,199.6272,200.1269,195.1989,196.1198,19879.0
2024-11-14 10:00:00,199.92,200.46,198.66,199.83,13546.0,195.8651,196.3941,194.6307,195.7769,13546.0
2024-11-14 10:30:00,199.36,199.8,198.66,198.95,11469.0,195.3165,195.7475,194.6307,194.9148,11469.0
2024-11-14 11:00:00,198.93,198.93,197.04,197.33,13264.0,194.8952,194.8952,193.0435,193.3276,13264.0
2024-11-14 11:30:00,197.38,197.49,196.14,196.24,10116.0,193.3766,193.4844,192.1618,192.2597,10116.0
2024-11-14 12:00:00,196.21,196.46,194.66,195.01,19525.0,192.2304,192.4753,190.7118,191.0547,19525.0
2024-11-14 12:30:00,195.1,196.47,195.01,196.47,13894.0,191.1429,192.4851,191.0547,192.4851,13894.0
2024-11-14 13:00:00,196.64,197.2,195.72,195.73,10131.0,192.6516,193.2003,191.7503,191.7601,10131.0
2024-11-14 13:30:00,195.53,195.81,195.02,195.32,8778.0,191.5641,191.8385,191.0645,191.3584,8778.0
2024-11-14 14:00:00,195.47,196.74,195.18,196.38,9595.0,191.5054,192.7496,191.2212,192.3969,9595.0
2024-11-14 14:30:00,196.44,197.04,196.28,197.04,14935.0,192.4557,193.0435,192.2989,193.0435,14935.0
2024-11-14 15:00:00,196.93,196.98,196.02,196.49,20461.0,192.9357,192.9847,192.0442,192.5047,20461.0
2024-11-14 15:30:00,196.22,196.73,195.31,195.4,72123.0,192.2401,192.7398,191.3486,191.4368,72123.0
2024-11-15 09:30:00,195.0,196.83,194.7,194.99,25798.0,191.0449,192.8378,190.751,191.0351,25798.0
2024-11-15 10:00:00,194.78,195.72,192.52,193.13,14806.0,190.8294,191.7503,188.6152,189.2128,14806.0
2024-11-15 10:30:00,193.13,193.66,192.8,193.13,8691.0,189.2128,189.7321,188.8895,189.2128,8691.0
2024-11-15 11:00:00,192.99,193.56,192.84,193.33,8224.0,189.0757,189.6341,188.9287,189.4088,8224.0
2024-11-15 11:30:00,193.44,194.55,192.75,194.55,20797.0,189.5165,190.604,188.8405,190.604,20797.0
2024-11-15 12:00:00,194.42,194.42,193.21,193.84,17356.0,190.4767,190.4767,189.2912,189.9084,17356.0
2024-11-15 12:30:00,193.55,193.96,193.49,193.71,8889.0,189.6243,190.026,189.5655,189.7811,8889.0
2024-11-15 13:00:00,193.84,193.95,192.38,192.75,16142.0,189.9084,190.0162,188.478,188.8405,16142.0
2024-11-15 13:30:00,192.75,192.88,192.26,192.53,12473.0,188.8405,188.9679,188.3605,188.625,12473.0
2024-11-15 14:00:00,192.37,193.16,192.37,192.62,7503.0,188.4682,189.2422,188.4682,188.7132,7503.0
2024-11-15 14:30:00,192.59,192.9,192.4,192.85,16760.0,188.6838,188.9875,188.4976,188.9385,16760.0
2024-11-15 15:00:00,192.86,193.89,192.77,193.78,10049.0,188.9483,189.9574,188.8601,189.8496,10049.0
2024-11-15 15:30:00,193.71,194.47,193.24,193.56,75511.0,189.7811,190.5256,189.3206,189.6341,75511.0
2024-11-18 09:30:00,194.0,195.21,193.82,194.1,29177.0,190.0652,191.2506,189.8888,190.1631,29177.0
2024-11-18 10:00:00,194.37,194.59,192.92,194.04,26230.0,190.4277,190.6432,189.0071,190.1044,26230.0
2024-11-18 10:30:00,193.91,195.1,192.72,194.66,35001.0,189.977,191.1429,188.8111,190.7118,35001.0
2024-11-18 11:00:00,194.6,196.29,194.35,195.54,26237.0,190.653,192.3087,190.4081,191.5739,26237.0
2024-11-18 11:30:00,195.32,196.13,195.19,195.82,11842.0,191.3584,192.152,191.231,191.8483,11842.0
2024-11-18 12:00:00,195.69,195.77,194.72,195.44,24754.0,191.7209,191.7993,190.7706,191.476,24754.0
2024-11-18 12:30:00,195.0,195.76,195.0,195.64,9529.0,191.0449,191.7895,191.0449,191.6719,9529.0
2024-11-18 13:00:00,195.68,197.1,195.4,197.08,14361.0,191.7111,193.1023,191.4368,193.0827,14361.0
2024-11-18 13:30:00,196.81,196.81,195.52,196.46,14090.0,192.8182,192.8182,191.5543,192.4753,14090.0
2024-11-18 14:00:00,196.39,196.83,196.1,196.34,6726.0,192.4067,192.8378,192.1226,192.3577,6726.0
2024-11-18 14:30:00,196.35,196.82,196.35,196.73,4911.0,192.3675,192.828,192.3675,192.7398,4911.0
2024-11-18 15:00:00,196.66,197.0,196.28,196.96,23581.0,192.6712,193.0043,192.2989,192.9651,23581.0
2024-11-18 15:30:00,196.75,197.08,195.91,196.37,54007.0,192.7594,193.0827,191.9364,192.3871,54007.0
2024-11-19 09:30:00,196.5,196.94,194.04,194.96,18435.0,192.5145,192.9455,190.1044,191.0057,18435.0
2024-11-19 10:00:00,194.9,195.5,194.0,195.5,65504.0,190.9469,191.5348,190.0652,191.5348,65504.0
2024-11-19 10:30:00,195.74,195.74,193.81,193.89,22388.0,191.7699,191.7699,189.879,189.9574,22388.0
2024-11-19 11:00:00,193.77,194.28,193.52,194.15,8674.0,189.8398,190.3395,189.5949,190.2121,8674.0
2024-11-19 11:30:00,194.23,194.3,192.78,193.28,8799.0,190.2905,190.3591,188.8699,189.3598,8799.0
2024-11-19 12:00:00,193.28,193.81,192.25,192.32,13137.0,189.3598,189.879,188.3507,188.4193,13137.0
2024-11-19 12:30:00,192.48,193.09,192.44,193.0,12618.0,188.576,189.1736,188.5368,189.0855,12618.0
2024-11-19 13:00:00,192.88,193.66,192.87,193.66,12681.0,188.9679,189.7321,188.9581,189.7321,12681.0
2024-11-19 13:30:00,193.91,193.93,192.81,193.64,15315.0,189.977,189.9966,188.8993,189.7125,15315.0
2024-11-19 14:00:00,193.44,193.57,192.94,193.21,12889.0,189.5165,189.6439,189.0267,189.2912,12889.0
2024-11-19 14:30:00,193.38,193.38,192.31,192.48,8427.0,189.4578,189.4578,188.4095,188.576,8427.0
2024-11-19 15:00:00,192.61,192.61,191.45,192.13,18744.0,188.7034,188.7034,187.5669,188.2331,18744.0
2024-11-19 15:30:00,192.13,192.19,191.41,191.57,84115.0,188.2331,188.2919,187.5277,187.6845,84115.0
2024-11-20 09:30:00,191.74,192.34,189.83,190.2,25249.0,187.851,188.4388,185.9798,186.3422,25249.0
2024-11-20 10:00:00,190.3,190.81,189.07,190.45,14963.0,186.4402,186.9399,185.2352,186.5872,14963.0
2024-11-20 10:30:00,190.4,190.78,189.98,190.43,15708.0,186.5382,186.9105,186.1267,186.5676,15708.0
2024-11-20 11:00:00,190.43,190.47,189.44,189.6,13891.0,186.5676,186.6068,185.5977,185.7544,13891.0
2024-11-20 11:30:00,189.61,190.27,189.07,190.11,14655.0,185.7642,186.4108,185.2352,186.2541,14655.0
2024-11-20 12:00:00,190.02,190.11,189.09,189.09,8949.0,186.1659,186.2541,185.2548,185.2548,8949.0
2024-11-20 12:30:00,189.1,190.17,189.1,189.6,10222.0,185.2646,186.3129,185.2646,185.7544,10222.0
2024-11-20 13:00:00,189.55,190.32,189.53,190.23,9668.0,185.7054,186.4598,185.6858,186.3716,9668.0
2024-11-20 13:30:00,190.23,190.55,189.66,189.89,19327.0,186.3716,186.6852,185.8132,186.0385,19327.0
2024-11-20 14:00:00,189.79,189.88,189.37,189.52,10833.0,185.9406,186.0287,185.5291,185.676,10833.0
2024-11-20 14:30:00,189.58,190.23,189.57,189.89,12270.0,185.7348,186.3716,185.725,186.0385,12270.0
2024-11-20 15:00:00,189.76,190.11,189.51,189.7,17163.0,185.9112,186.2541,185.6662,185.8524,17163.0
2024-11-20 15:30:00,189.7,190.56,189.53,190.25,82539.0,185.8524,186.6949,185.6858,186.3912,82539.0
2024-11-21 09:30:00,191.9,192.01,190.0,191.7,10936.0,188.0078,188.1155,186.1463,187.8118,10936.0
2024-11-21 10:00:00,192.01,192.93,192.01,192.58,6547.0,188.1155,189.0169,188.1155,188.674,6547.0
2024-11-21 10:30:00,192.41,194.04,192.34,193.73,7325.0,188.5074,190.1044,188.4388,189.8007,7325.0
2024-11-21 11:00:00,193.7,194.28,193.41,193.46,7053.0,189.7713,190.3395,189.4871,189.5361,7053.0
2024-11-21 11:30:00,193.43,193.61,192.73,192.88,6370.0,189.5067,189.6831,188.8209,188.9679,6370.0
2024-11-21 12:00:00,192.73,193.69,192.21,193.69,7599.0,188.8209,189.7615,188.3115,189.7615,7599.0
2024-11-21 12:30:00,193.36,193.53,192.79,193.34,9231.0,189.4382,189.6047,188.8797,189.4186,9231.0
2024-11-21 13:00:00,193.34,194.0,193.18,194.0,3253.0,189.4186,190.0652,189.2618,190.0652,3253.0
2024-11-21 13:30:00,193.92,193.99,193.46,193.88,6543.0,189.9868,190.0554,189.5361,189.9476,6543.0
2024-11-21 14:00:00,193.88,195.25,193.62,195.25,36113.0,189.9476,191.2898,189.6929,191.2898,36113.0
2024-11-21 14:30:00,195.29,195.29,193.93,194.0,13680.0,191.329,191.329,189.9966,190.0652,13680.0
2024-11-21 15:00:00,194.12,194.78,194.04,194.46,15644.0,190.1827,190.8294,190.1044,190.5158,15644.0
2024-11-21 15:30:00,194.54,195.6,194.36,195.18,95222.0,190.5942,191.6327,190.4179,191.2212,95222.0
2024-11-22 09:30:00,196.0,199.58,195.46,198.47,25476.0,192.0246,195.532,191.4956,194.4445,25476.0
2024-11-22 10:00:00,198.47,199.01,197.75,198.7,34653.0,194.4445,194.9736,193.7391,194.6698,34653.0
2024-11-22 10:30:00,198.79,199.71,198.64,199.2,22243.0,194.758,195.6594,194.6111,195.1597,22243.0
2024-11-22 11:00:00,199.2,200.54,198.83,200.14,57698.0,195.1597,196.4725,194.7972,196.0806,57698.0
2024-11-22 11:30:00,200.14,200.77,200.1,200.31,11289.0,196.0806,196.6979,196.0415,196.2472,11289.0
2024-11-22 12:00:00,200.19,200.75,199.52,199.52,29705.0,196.1296,196.6783,195.4732,195.4732,29705.0
2024-11-22 12:30:00,199.48,199.76,198.95,199.52,16047.0,195.434,195.7083,194.9148,195.4732,16047.0
2024-11-22 13:00:00,199.48,200.16,199.47,199.78,6754.0,195.434,196.1002,195.4242,195.7279,6754.0
2024-11-22 13:30:00,199.84,200.08,199.69,199.79,5984.0,195.7867,196.0219,195.6398,195.7377,5984.0
2024-11-22 14:00:00,199.64,199.74,199.08,199.5,15885.0,195.5908,195.6888,195.0421,195.4536,15885.0
2024-11-22 14:30:00,199.48,199.48,198.46,198.57,16602.0,195.434,195.434,194.4347,194.5425,16602.0
2024-11-22 15:00:00,198.45,198.98,198.18,198.66,47737.0,194.4249,194.9442,194.1604,194.6307,47737.0
2024-11-22 15:30:00,198.78,199.32,198.28,198.92,55818.0,194.7482,195.2773,194.2584,194.8854,55818.0
2024-11-25 09:30:00,200.23,201.68,199.95,201.24,19564.0,196.1688,197.5894,195.8945,197.1583,19564.0
2024-11-25 10:00:00,201.78,201.78,200.45,201.42,19937.0,197.6874,197.6874,196.3844,197.3347,19937.0
2024-11-25 10:30:00,201.71,201.79,200.93,201.05,31735.0,197.6188,197.6972,196.8546,196.9722,31735.0
2024-11-25 11:00:00,200.86,201.02,199.55,199.93,56405.0,196.786,196.9428,195.5026,195.8749,56405.0
2024-11-25 11:30:00,200.08,200.74,199.81,200.58,14960.0,196.0219,196.6685,195.7573,196.5117,14960.0
2024-11-25 12:00:00,200.72,202.34,200.44,200.44,12099.0,196.6489,198.236,196.3746,196.3746,12099.0
2024-11-25 12:30:00,200.47,200.72,199.02,199.15,12091.0,196.4039,196.6489,194.9834,195.1107,12091.0
2024-11-25 13:00:00,199.35,199.47,198.23,198.27,8725.0,195.3067,195.4242,194.2094,194.2486,8725.0
2024-11-25 13:30:00,198.25,199.77,198.04,199.65,19374.0,194.229,195.7181,194.0232,195.6006,19374.0
2024-11-25 14:00:00,199.65,200.33,199.28,199.55,22108.0,195.6006,196.2668,195.2381,195.5026,22108.0
2024-11-25 14:30:00,199.51,200.54,199.28,200.02,23733.0,195.4634,196.4725,195.2381,195.9631,23733.0
2024-11-25 15:00:00,200.02,200.48,199.53,199.92,22949.0,195.9631,196.4137,195.483,195.8651,22949.0
2024-11-25 15:30:00,199.98,200.13,198.62,198.97,106083.0,195.9239,196.0708,194.5915,194.9344,106083.0
2024-11-26 09:30:00,198.02,199.46,197.66,198.42,39246.0,194.0036,195.4144,193.6509,194.3955,39246.0
2024-11-26 10:00:00,198.72,198.93,197.43,198.17,16108.0,194.6894,194.8952,193.4256,194.1506,16108.0
2024-11-26 10:30:00,198.17,198.17,197.01,198.02,9525.0,194.1506,194.1506,193.0141,194.0036,9525.0
2024-11-26 11:00:00,198.02,198.06,197.26,197.62,14060.0,194.0036,194.0428,193.2591,193.6118,14060.0
2024-11-26 11:30:00,197.56,197.73,197.15,197.39,10348.0,193.553,193.7195,193.1513,193.3864,10348.0
2024-11-26 12:00:00,197.21,198.13,196.49,198.04,10389.0,193.2101,194.1114,192.5047,194.0232,10389.0
2024-11-26 12:30:00,198.05,198.21,197.62,197.84,9584.0,194.033,194.1898,193.6118,193.8273,9584.0
2024-11-26 13:00:00,197.7,198.06,197.29,197.5,16847.0,193.6901,194.0428,193.2884,193.4942,16847.0
2024-11-26 13:30:00,197.55,198.98,197.5,198.45,14792.0,193.5432,194.9442,193.4942,194.4249,14792.0
2024-11-26 14:00:00,198.41,198.41,197.76,198.01,15505.0,194.3857,194.3857,193.7489,193.9938,15505.0
2024-11-26 14:30:00,198.01,198.87,198.01,198.62,12047.0,193.9938,194.8364,193.9938,194.5915,12047.0
2024-11-26 15:00:00,198.6,198.6,197.8,197.92,20785.0,194.5719,194.5719,193.7881,193.9057,20785.0
2024-11-26 15:30:00,197.92,198.64,197.75,197.99,54288.0,193.9057,194.6111,193.7391,193.9742,54288.0
2024-11-27 09:30:00,198.45,201.45,198.45,200.0,35377.0,194.4249,197.3641,194.4249,195.9435,35377.0
2024-11-27 10:00:00,199.69,200.46,199.5,199.56,5568.0,195.6398,196.3941,195.4536,195.5124,5568.0
2024-11-27 10:30:00,199.84,200.01,198.71,199.06,15117.0,195.7867,195.9533,194.6796,195.0225,15117.0
2024-11-27 11:00:00,199.23,199.94,198.47,199.61,16993.0,195.1891,195.8847,194.4445,195.5614,16993.0
2024-11-27 11:30:00,199.51,200.51,199.51,200.02,6329.0,195.4634,196.4431,195.4634,195.9631,6329.0
2024-11-27 12:00:00,199.91,200.46,199.85,200.29,15597.0,195.8553,196.3941,195.7965,196.2276,15597.0
2024-11-27 12:30:00,200.21,200.21,199.55,199.77,4668.0,196.1492,196.1492,195.5026,195.7181,4668.0
2024-11-27 13:00:00,199.68,199.86,199.4,199.55,6338.0,195.63,195.8063,195.3556,195.5026,6338.0
2024-11-27 13:30:00,199.53,200.04,199.48,200.03,9485.0,195.483,195.9827,195.434,195.9729,9485.0
2024-11-27 14:00:00,199.88,200.04,199.45,199.54,15354.0,195.8259,195.9827,195.4046,195.4928,15354.0
2024-11-27 14:30:00,199.64,199.94,199.53,199.94,3861.0,195.5908,195.8847,195.483,195.8847,3861.0
2024-11-27 15:00:00,199.84,199.84,198.95,199.21,6118.0,195.7867,195.7867,194.9148,195.1695,6118.0
2024-11-27 15:30:00,199.08,199.49,198.51,199.38,40671.0,195.0421,195.4438,194.4837,195.3361,40671.0
2024-11-29 09:30:00,198.2,200.07,197.38,197.92,20334.0,195.5045,197.349,194.6956,195.2283,20334.0
2024-11-29 10:00:00,197.99,198.3,197.54,198.09,8560.0,195.2973,195.6031,194.8535,195.396,8560.0
2024-11-29 10:30:00,198.38,198.77,198.02,198.14,11623.0,195.682,196.0667,195.3269,195.4453,11623.0
2024-11-29 11:00:00,198.14,198.14,197.5,197.67,8476.0,195.4453,195.4453,194.814,194.9817,8476.0
2024-11-29 11:30:00,197.68,197.72,196.9,196.96,8679.0,194.9916,195.031,194.2222,194.2813,8679.0
2024-11-29 12:00:00,196.96,197.72,196.96,197.38,11970.0,194.2813,195.031,194.2813,194.6956,11970.0
2024-11-29 12:30:00,197.5,198.43,197.5,198.14,23104.0,194.814,195.7314,194.814,195.4453,23104.0
2024-12-02 09:30:00,198.02,198.02,194.56,195.24,17214.0,195.3269,195.3269,191.914,192.5847,17214.0
2024-12-02 10:00:00,195.32,196.32,194.82,194.95,15443.0,192.6636,193.65,192.1704,192.2987,15443.0
2024-12-02 10:30:00,195.13,195.73,194.82,195.57,10380.0,192.4762,193.0681,192.1704,192.9102,10380.0
2024-12-02 11:00:00,195.52,195.52,194.8,195.37,15154.0,192.8609,192.8609,192.1507,192.713,15154.0
2024-12-02 11:30:00,195.49,195.59,195.23,195.29,8872.0,192.8313,192.93,192.5749,192.6341,8872.0
2024-12-02 12:00:00,195.33,195.73,195.24,195.34,11810.0,192.6735,193.0681,192.5847,192.6834,11810.0
2024-12-02 12:30:00,195.36,195.72,195.11,195.27,14594.0,192.7031,193.0582,192.4565,192.6143,14594.0
2024-12-02 13:00:00,195.43,195.75,194.73,195.06,17087.0,192.7722,193.0878,192.0817,192.4072,17087.0
2024-12-02 13:30:00,195.08,195.34,195.02,195.18,8644.0,192.4269,192.6834,192.3677,192.5256,8644.0
2024-12-02 14:00:00,195.14,195.3,194.74,195.2,13284.0,192.4861,192.6439,192.0915,192.5453,13284.0
2024-12-02 14:30:00,195.5,195.5,195.11,195.17,8217.0,192.8412,192.8412,192.4565,192.5157,8217.0
2024-12-02 15:00:00,195.15,195.52,194.87,195.27,12810.0,192.496,192.8609,192.2198,192.6143,12810.0
2024-12-02 15:30:00,195.23,195.59,194.7,194.86,57528.0,192.5749,192.93,192.0521,192.2099,57528.0
2024-12-03 09:30:00,194.9,194.97,191.74,192.16,20829.0,192.2494,192.3184,189.1323,189.5466,20829.0
2024-12-03 10:00:00,192.05,193.26,191.75,193.26,13895.0,189.4381,190.6317,189.1422,190.6317,13895.0
2024-12-03 10:30:00,193.13,193.13,191.83,192.27,17446.0,190.5034,190.5034,189.2211,189.6551,17446.0
2024-12-03 11:00:00,192.27,192.65,191.92,191.98,5237.0,189.6551,190.03,189.3099,189.3691,5237.0
2024-12-03 11:30:00,191.92,192.19,191.74,191.74,3737.0,189.3099,189.5762,189.1323,189.1323,3737.0
2024-12-03 12:00:00,191.75,192.03,191.5,191.5,9559.0,189.1422,189.4184,188.8956,188.8956,9559.0
2024-12-03 12:30:00,191.63,191.92,191.54,191.82,5593.0,189.0238,189.3099,188.9351,189.2112,5593.0
2024-12-03 13:00:00,191.8,191.83,191.49,191.61,14796.0,189.1915,189.2211,188.8857,189.0041,14796.0
2024-12-03 13:30:00,191.58,191.6,190.67,191.0,11722.0,188.9745,188.9942,188.0769,188.4024,11722.0
2024-12-03 14:00:00,190.86,192.37,190.77,192.29,8173.0,188.2643,189.7538,188.1755,189.6749,8173.0
2024-12-03 14:30:00,192.23,192.34,191.62,192.07,19208.0,189.6157,189.7242,189.014,189.4578,19208.0
2024-12-03 15:00:00,192.18,192.24,191.3,191.54,21529.0,189.5664,189.6255,188.6983,188.9351,21529.0
2024-12-03 15:30:00,191.45,192.12,191.03,191.87,44129.0,188.8463,189.5072,188.432,189.2606,44129.0
2024-12-04 09:30:00,192.0,192.04,190.5,191.95,9409.0,189.3888,189.4283,187.9092,189.3395,9409.0
2024-12-04 10:00:00,191.77,192.06,191.21,192.01,8778.0,189.1619,189.448,188.6095,189.3987,8778.0
2024-12-04 10:30:00,192.02,192.22,191.6,191.67,7296.0,189.4085,189.6058,188.9942,189.0633,7296.0
2024-12-04 11:00:00,191.86,192.33,191.56,192.23,10895.0,189.2507,189.7143,188.9548,189.6157,10895.0
2024-12-04 11:30:00,192.16,193.99,192.14,193.66,66764.0,189.5466,191.3517,189.5269,191.0262,66764.0
2024-12-04 12:00:00,193.55,193.86,193.3,193.5,4806.0,190.9177,191.2235,190.6711,190.8684,4806.0
2024-12-04 12:30:00,193.37,193.84,193.33,193.57,6675.0,190.7402,191.2038,190.7007,190.9374,6675.0
2024-12-04 13:00:00,193.47,193.5,192.8,193.06,10791.0,190.8388,190.8684,190.1779,190.4344,10791.0
2024-12-04 13:30:00,192.89,194.23,192.77,194.14,12181.0,190.2667,191.5885,190.1483,191.4997,12181.0
2024-12-04 14:00:00,194.11,194.83,194.0,194.43,10189.0,191.4701,192.1803,191.3616,191.7858,10189.0
2024-12-04 14:30:00,194.43,194.58,194.19,194.24,6690.0,191.7858,191.9337,191.549,191.5983,6690.0
2024-12-04 15:00:00,194.25,194.69,194.22,194.47,14662.0,191.6082,192.0422,191.5786,191.8252,14662.0
2024-12-04 15:30:00,194.4,194.4,192.83,192.9,63775.0,191.7562,191.7562,190.2075,190.2766,63775.0
2024-12-05 09:30:00,193.23,193.23,192.27,192.88,9360.0,190.6021,190.6021,189.6551,190.2568,9360.0
2024-12-05 10:00:00,192.95,193.73,192.09,192.23,23091.0,190.3259,191.0953,189.4776,189.6157,23091.0
2024-12-05 10:30:00,192.0,193.69,190.34,191.34,95290.0,189.3888,191.0558,187.7514,188.7378,95290.0
2024-12-05 11:00:00,191.48,192.33,191.26,191.77,10862.0,188.8759,189.7143,188.6589,189.1619,10862.0
2024-12-05 11:30:00,191.68,192.87,191.16,192.68,24137.0,189.0732,190.247,188.5602,190.0596,24137.0
2024-12-05 12:00:00,192.75,192.75,191.55,191.56,22419.0,190.1286,190.1286,188.9449,188.9548,22419.0
2024-12-05 12:30:00,191.57,191.75,191.27,191.65,11315.0,188.9646,189.1422,188.6687,189.0436,11315.0
2024-12-05 13:00:00,191.54,191.9,190.85,190.95,8491.0,188.9351,189.2902,188.2544,188.3531,8491.0
2024-12-05 13:30:00,190.85,191.36,190.58,191.06,8044.0,188.2544,188.7575,187.9881,188.4616,8044.0
2024-12-05 14:00:00,191.07,191.07,189.58,189.7,11983.0,188.4714,188.4714,187.0017,187.1201,11983.0
2024-12-05 14:30:00,189.6,190.11,189.43,189.84,25531.0,187.0214,187.5245,186.8538,187.2582,25531.0
2024-12-05 15:00:00,189.6,190.0,189.39,189.78,16177.0,187.0214,187.416,186.8143,187.199,16177.0
2024-12-05 15:30:00,189.83,190.04,188.6,189.02,63729.0,187.2483,187.4555,186.035,186.4493,63729.0
2024-12-06 09:30:00,190.0,191.34,189.37,190.02,16938.0,187.416,188.7378,186.7946,187.4357,16938.0
2024-12-06 10:00:00,189.87,190.58,189.16,190.33,34365.0,187.2878,187.9881,186.5874,187.7415,34365.0
2024-12-06 10:30:00,190.17,190.25,189.42,190.08,6237.0,187.5837,187.6626,186.8439,187.4949,6237.0
2024-12-06 11:00:00,190.06,190.41,189.6,189.6,8388.0,187.4752,187.8204,187.0214,187.0214,8388.0
2024-12-06 11:30:00,189.61,189.61,188.51,188.86,10536.0,187.0313,187.0313,185.9463,186.2915,10536.0
2024-12-06 12:00:00,188.84,188.84,188.07,188.46,7272.0,186.2718,186.2718,185.5122,185.8969,7272.0
2024-12-06 12:30:00,188.35,188.57,188.0,188.5,6808.0,185.7884,186.0054,185.4432,185.9364,6808.0
2024-12-06 13:00:00,188.42,189.42,188.39,189.24,17150.0,185.8575,186.8439,185.8279,186.6663,17150.0
2024-12-06 13:30:00,189.44,189.91,189.4,189.78,4906.0,186.8636,187.3272,186.8242,187.199,4906.0
2024-12-06 14:00:00,189.67,189.71,189.18,189.45,7106.0,187.0905,187.1299,186.6072,186.8735,7106.0
2024-12-06 14:30:00,189.49,189.58,188.73,188.81,11164.0,186.9129,187.0017,186.1633,186.2422,11164.0
2024-12-06 15:00:00,188.87,188.87,188.05,188.15,34076.0,186.3014,186.3014,185.4925,185.5912,34076.0
2024-12-06 15:30:00,188.06,188.3,187.76,188.03,88203.0,185.5024,185.7391,185.2065,185.4728,88203.0
2024-12-09 09:30:00,187.9,189.4,187.87,188.87,25895.0,185.3446,186.8242,185.315,186.3014,25895.0
2024-12-09 10:00:00,189.07,189.98,188.4,189.84,19313.0,186.4986,187.3963,185.8378,187.2582,19313.0
2024-12-09 10:30:00,189.86,190.06,189.48,189.84,14242.0,187.2779,187.4752,186.9031,187.2582,14242.0
2024-12-09 11:00:00,190.1,190.25,189.02,189.81,17366.0,187.5146,187.6626,186.4493,187.2286,17366.0
2024-12-09 11:30:00,189.8,189.81,189.14,189.73,11549.0,187.2187,187.2286,186.5677,187.1497,11549.0
2024-12-09 12:00:00,189.88,190.27,189.58,190.01,5804.0,187.2976,187.6823,187.0017,187.4259,5804.0
2024-12-09 12:30:00,190.14,191.29,189.97,190.86,21632.0,187.5541,188.6885,187.3864,188.2643,21632.0
2024-12-09 13:00:00,190.84,191.69,190.79,191.22,13153.0,188.2446,189.083,188.1953,188.6194,13153.0
2024-12-09 13:30:00,191.22,192.46,191.14,192.16,13776.0,188.6194,189.8425,188.5405,189.5466,13776.0
2024-12-09 14:00:00,192.09,193.23,191.83,192.99,18022.0,189.4776,190.6021,189.2211,190.3653,18022.0
2024-12-09 14:30:00,192.92,194.08,192.92,193.75,35641.0,190.2963,191.4405,190.2963,191.115,35641.0
2024-12-09 15:00:00,193.79,193.95,192.9,192.9,40494.0,191.1545,191.3123,190.2766,190.2766,40494.0
2024-12-09 15:30:00,192.84,193.61,192.5,193.24,80687.0,190.2174,190.9769,189.882,190.6119,80687.0
2024-12-10 09:30:00,193.08,193.08,188.53,189.59,14363.0,190.4541,190.4541,185.966,187.0116,14363.0
2024-12-10 10:00:00,189.4,190.35,189.01,190.28,15885.0,186.8242,187.7612,186.4395,187.6922,15885.0
2024-12-10 10:30:00,190.5,192.17,190.38,192.08,16143.0,187.9092,189.5565,187.7908,189.4677,16143.0
2024-12-10 11:00:00,192.16,193.42,192.16,192.5,10753.0,189.5466,190.7895,189.5466,189.882,10753.0
2024-12-10 11:30:00,192.5,192.81,192.23,192.4,9279.0,189.882,190.1878,189.6157,189.7834,9279.0
2024-12-10 12:00:00,192.4,192.86,191.94,192.16,9654.0,189.7834,190.2371,189.3296,189.5466,9654.0
2024-12-10 12:30:00,192.07,193.31,192.06,193.15,9400.0,189.4578,190.681,189.448,190.5232,9400.0
2024-12-10 13:00:00,193.15,193.37,192.92,193.23,4720.0,190.5232,190.7402,190.2963,190.6021,4720.0
2024-12-10 13:30:00,193.04,193.04,192.11,192.18,16814.0,190.4147,190.4147,189.4973,189.5664,16814.0
2024-12-10 14:00:00,192.04,192.2,190.81,191.21,25122.0,189.4283,189.5861,188.215,188.6095,25122.0
2024-12-10 14:30:00,191.14,192.1,190.85,192.1,32863.0,188.5405,189.4874,188.2544,189.4874,32863.0
2024-12-10 15:00:00,191.97,192.46,191.42,191.59,14579.0,189.3592,189.8425,188.8167,188.9844,14579.0
2024-12-10 15:30:00,191.59,191.85,190.82,191.0,55071.0,188.9844,189.2408,188.2248,188.4024,55071.0
2024-12-11 09:30:00,191.26,192.34,189.0,189.0,15867.0,188.6589,189.7242,186.4296,186.4296,15867.0
2024-12-11 10:00:00,189.36,189.44,187.75,188.78,14588.0,186.7847,186.8636,185.1966,186.2126,14588.0
2024-12-11 10:30:00,188.48,189.97,188.26,189.43,22346.0,185.9167,187.3864,185.6997,186.8538,22346.0
2024-12-11 11:00:00,189.0,189.53,188.77,189.31,25401.0,186.4296,186.9524,186.2027,186.7354,25401.0
2024-12-11 11:30:00,189.52,190.83,189.52,189.96,15345.0,186.9425,188.2347,186.9425,187.3765,15345.0
2024-12-11 12:00:00,190.17,190.72,190.0,190.56,7595.0,187.5837,188.1262,187.416,187.9684,7595.0
2024-12-11 12:30:00,190.4,190.58,190.25,190.33,6835.0,187.8106,187.9881,187.6626,187.7415,6835.0
2024-12-11 13:00:00,190.31,190.42,190.06,190.24,10672.0,187.7218,187.8303,187.4752,187.6527,10672.0
2024-12-11 13:30:00,190.32,190.41,190.0,190.26,10879.0,187.7316,187.8204,187.416,187.6725,10879.0
2024-12-11 14:00:00,190.31,191.11,190.31,191.11,9216.0,187.7218,188.5109,187.7218,188.5109,9216.0
2024-12-11 14:30:00,191.25,191.61,191.02,191.42,9970.0,188.649,189.0041,188.4221,188.8167,9970.0
2024-12-11 15:00:00,191.53,191.63,190.82,191.19,12839.0,188.9252,189.0238,188.2248,188.5898,12839.0
2024-12-11 15:30:00,191.24,192.08,191.02,191.44,69949.0,188.6391,189.4677,188.4221,188.8364,69949.0
2024-12-12 09:30:00,191.1,192.66,190.0,192.58,23778.0,188.501,190.0398,187.416,189.9609,23778.0
2024-12-12 10:00:00,192.45,193.13,191.65,192.96,18660.0,189.8327,190.5034,189.0436,190.3357,18660.0
2024-12-12 10:30:00,193.23,193.42,190.93,192.0,11672.0,190.6021,190.7895,188.3334,189.3888,11672.0
2024-12-12 11:00:00,191.96,192.92,191.89,192.71,14018.0,189.3493,190.2963,189.2803,190.0891,14018.0
2024-12-12 11:30:00,192.69,192.73,191.88,192.21,13377.0,190.0694,190.1089,189.2704,189.5959,13377.0
2024-12-12 12:00:00,192.22,192.55,192.13,192.35,8142.0,189.6058,189.9313,189.517,189.734,8142.0
2024-12-12 12:30:00,192.48,192.7,192.14,192.53,9148.0,189.8623,190.0793,189.5269,189.9116,9148.0
2024-12-12 13:00:00,192.64,193.11,192.51,192.57,9213.0,190.0201,190.4837,189.8919,189.951,9213.0
2024-12-12 13:30:00,192.64,192.7,192.21,192.5,7915.0,190.0201,190.0793,189.5959,189.882,7915.0
2024-12-12 14:00:00,192.51,192.57,192.02,192.45,8547.0,189.8919,189.951,189.4085,189.8327,8547.0
2024-12-12 14:30:00,192.57,192.76,191.24,191.39,13367.0,189.951,190.1385,188.6391,188.7871,13367.0
2024-12-12 15:00:00,191.33,191.68,190.8,191.06,21245.0,188.7279,189.0732,188.2051,188.4616,21245.0
2024-12-12 15:30:00,190.94,191.44,190.49,190.76,57287.0,188.3432,188.8364,187.8993,188.1657,57287.0
2024-12-13 09:30:00,190.3,192.68,190.3,192.0,27068.0,187.7119,190.0596,187.7119,189.3888,27068.0
2024-12-13 10:00:00,192.27,192.58,191.39,192.58,17632.0,189.6551,189.9609,188.7871,189.9609,17632.0
2024-12-13 10:30:00,192.56,193.37,192.14,192.81,8589.0,189.9412,190.7402,189.5269,190.1878,8589.0
2024-12-13 11:00:00,192.53,193.15,192.26,192.91,9948.0,189.9116,190.5232,189.6453,190.2864,9948.0
2024-12-13 11:30:00,192.99,193.02,192.36,192.46,4866.0,190.3653,190.3949,189.7439,189.8425,4866.0
2024-12-13 12:00:00,192.45,193.02,191.98,192.06,13115.0,189.8327,190.3949,189.3691,189.448,13115.0
2024-12-13 12:30:00,192.03,192.37,191.86,192.11,11554.0,189.4184,189.7538,189.2507,189.4973,11554.0
2024-12-13 13:00:00,192.03,192.14,191.13,191.46,11346.0,189.4184,189.5269,188.5306,188.8561,11346.0
2024-12-13 13:30:00,191.43,192.05,191.3,191.81,10783.0,188.8266,189.4381,188.6983,189.2014,10783.0
2024-12-13 14:00:00,191.96,192.55,191.93,192.5,12957.0,189.3493,189.9313,189.3198,189.882,12957.0
2024-12-13 14:30:00,192.51,192.98,192.42,192.48,16419.0,189.8919,190.3555,189.8031,189.8623,16419.0
2024-12-13 15:00:00,192.31,192.75,192.16,192.68,18640.0,189.6946,190.1286,189.5466,190.0596,18640.0
2024-12-13 15:30:00,192.77,192.9,191.93,192.25,61222.0,190.1483,190.2766,189.3198,189.6354,61222.0
2024-12-16 09:30:00,192.14,198.94,192.09,198.41,47176.0,189.5269,196.2344,189.4776,195.7116,47176.0
2024-12-16 10:00:00,198.4,199.17,197.82,198.44,28142.0,195.7018,196.4613,195.1296,195.7412,28142.0
2024-12-16 10:30:00,198.44,199.0,197.51,198.06,22993.0,195.7412,196.2936,194.8239,195.3664,22993.0
2024-12-16 11:00:00,198.17,198.51,197.49,198.3,18308.0,195.4749,195.8103,194.8041,195.6031,18308.0
2024-12-16 11:30:00,198.29,198.88,198.27,198.46,13182.0,195.5933,196.1752,195.5735,195.7609,13182.0
2024-12-16 12:00:00,198.44,198.61,197.9,198.15,12479.0,195.7412,195.9089,195.2086,195.4552,12479.0
2024-12-16 12:30:00,198.17,198.38,197.76,198.26,15477.0,195.4749,195.682,195.0705,195.5637,15477.0
2024-12-16 13:00:00,198.27,198.38,197.45,197.45,10565.0,195.5735,195.682,194.7647,194.7647,10565.0
2024-12-16 13:30:00,197.6,197.93,197.52,197.72,11876.0,194.9126,195.2382,194.8337,195.031,11876.0
2024-12-16 14:00:00,197.82,197.97,197.47,197.7,13289.0,195.1296,195.2776,194.7844,195.0113,13289.0
2024-12-16 14:30:00,197.63,198.46,197.51,198.43,14642.0,194.9422,195.7609,194.8239,195.7314,14642.0
2024-12-16 15:00:00,198.32,198.61,198.07,198.17,13603.0,195.6228,195.9089,195.3762,195.4749,13603.0
2024-12-16 15:30:00,198.11,198.39,197.0,198.28,121291.0,195.4157,195.6919,194.3208,195.5834,121291.0
2024-12-17 09:30:00,196.45,197.98,195.9,197.32,32998.0,193.7783,195.2875,193.2358,194.6364,32998.0
2024-12-17 10:00:00,197.32,197.32,195.59,195.86,24381.0,194.6364,194.6364,192.93,193.1963,24381.0
2024-12-17 10:30:00,195.64,195.75,194.64,195.21,7247.0,192.9793,193.0878,191.9929,192.5551,7247.0
2024-12-17 11:00:00,194.99,195.46,194.0,194.25,11510.0,192.3381,192.8017,191.3616,191.6082,11510.0
2024-12-17 11:30:00,194.23,195.7,194.15,195.7,8771.0,191.5885,193.0385,191.5096,193.0385,8771.0
2024-12-17 12:00:00,195.86,195.86,195.03,195.13,4220.0,193.1963,193.1963,192.3776,192.4762,4220.0
2024-12-17 12:30:00,195.02,195.5,194.85,195.31,4835.0,192.3677,192.8412,192.2,192.6538,4835.0
2024-12-17 13:00:00,195.5,195.54,194.71,194.71,3264.0,192.8412,192.8807,192.0619,192.0619,3264.0
2024-12-17 13:30:00,195.04,195.7,194.74,195.6,8647.0,192.3875,193.0385,192.0915,192.9398,8647.0
2024-12-17 14:00:00,195.66,196.03,195.23,195.31,7489.0,192.999,193.364,192.5749,192.6538,7489.0
2024-12-17 14:30:00,195.11,195.28,194.15,194.32,10093.0,192.4565,192.6242,191.5096,191.6772,10093.0
2024-12-17 15:00:00,194.32,194.44,193.22,193.22,15253.0,191.6772,191.7956,190.5922,190.5922,15253.0
2024-12-17 15:30:00,193.3,194.1,193.2,193.46,40358.0,190.6711,191.4602,190.5725,190.8289,40358.0
2024-12-18 09:30:00,196.0,206.12,195.45,204.4,128509.0,193.3344,203.3168,192.7919,201.6202,128509.0
2024-12-18 10:00:00,203.95,204.65,202.82,203.56,51334.0,201.1763,201.8668,200.0616,200.7916,51334.0
2024-12-18 10:30:00,203.36,203.5,200.72,201.35,27203.0,200.5943,200.7324,197.9902,198.6116,27203.0
2024-12-18 11:00:00,201.18,201.51,200.1,201.31,16494.0,198.444,198.7695,197.3786,198.5722,16494.0
2024-12-18 11:30:00,201.32,201.59,200.91,201.13,14423.0,198.582,198.8484,198.1776,198.3946,14423.0
2024-12-18 12:00:00,201.15,201.39,200.73,200.98,10474.0,198.4144,198.6511,198.0001,198.2467,10474.0
2024-12-18 12:30:00,200.76,201.82,200.75,201.44,11940.0,198.0297,199.0752,198.0198,198.7004,11940.0
2024-12-18 13:00:00,201.44,201.74,200.42,200.57,11894.0,198.7004,198.9963,197.6943,197.8422,11894.0
2024-12-18 13:30:00,200.68,200.89,200.42,200.7,11542.0,197.9508,198.1579,197.6943,197.9705,11542.0
2024-12-18 14:00:00,200.5,201.21,198.51,199.5,18567.0,197.7732,198.4735,195.8103,196.7868,18567.0
2024-12-18 14:30:00,199.69,200.13,198.33,198.38,19211.0,196.9742,197.4082,195.6327,195.682,19211.0
2024-12-18 15:00:00,198.4,198.72,196.5,197.26,31120.0,195.7018,196.0174,193.8276,194.5773,31120.0
2024-12-18 15:30:00,197.13,197.4,194.23,194.41,123789.0,194.449,194.7154,191.5885,191.766,123789.0
2024-12-19 09:30:00,194.43,195.49,190.0,190.57,57161.0,191.7858,192.8313,187.416,187.9782,57161.0
2024-12-19 10:00:00,190.57,190.57,188.29,188.66,24362.0,187.9782,187.9782,185.7293,186.0942,24362.0
2024-12-19 10:30:00,188.47,189.07,187.58,188.29,16797.0,185.9068,186.4986,185.0289,185.7293,16797.0
2024-12-19 11:00:00,188.1,189.37,187.39,189.33,11716.0,185.5418,186.7946,184.8415,186.7551,11716.0
2024-12-19 11:30:00,189.33,190.31,188.54,188.64,15938.0,186.7551,187.7218,185.9759,186.0745,15938.0
2024-12-19 12:00:00,188.62,188.85,188.37,188.37,9437.0,186.0548,186.2816,185.8082,185.8082,9437.0
2024-12-19 12:30:00,188.53,189.23,188.28,188.71,11142.0,185.966,186.6565,185.7194,186.1435,11142.0
2024-12-19 13:00:00,188.49,189.17,188.33,189.13,6836.0,185.9265,186.5973,185.7687,186.5578,6836.0
2024-12-19 13:30:00,189.13,190.05,188.99,189.97,9730.0,186.5578,187.4653,186.4197,187.3864,9730.0
2024-12-19 14:00:00,189.95,190.27,189.87,190.04,12884.0,187.3667,187.6823,187.2878,187.4555,12884.0
2024-12-19 14:30:00,190.06,190.42,189.47,189.77,12145.0,187.4752,187.8303,186.8932,187.1891,12145.0
2024-12-19 15:00:00,189.64,189.64,188.57,188.78,15787.0,187.0609,187.0609,186.0054,186.2126,15787.0
2024-12-19 15:30:00,188.92,189.02,187.6,187.61,73007.0,186.3507,186.4493,185.0486,185.0585,73007.0
2024-12-20 09:30:00,191.13,197.94,190.64,192.06,120092.0,188.5306,195.248,188.0473,189.448,120092.0
2024-12-20 10:00:00,192.35,193.69,191.31,192.11,22361.0,189.734,191.0558,188.7082,189.4973,22361.0
2024-12-20 10:30:00,192.24,192.97,191.5,192.07,19297.0,189.6255,190.3456,188.8956,189.4578,19297.0
2024-12-20 11:00:00,192.13,193.76,192.13,193.55,27183.0,189.517,191.1249,189.517,190.9177,27183.0
2024-12-20 11:30:00,193.8,195.59,193.54,195.59,35059.0,191.1643,192.93,190.9079,192.93,35059.0
2024-12-20 12:00:00,195.41,195.69,194.34,195.69,19962.0,192.7524,193.0286,191.697,193.0286,19962.0
2024-12-20 12:30:00,195.47,196.5,194.97,196.3,23747.0,192.8116,193.8276,192.3184,193.6303,23747.0
2024-12-20 13:00:00,196.33,196.5,194.93,195.02,27350.0,193.6599,193.8276,192.279,192.3677,27350.0
2024-12-20 13:30:00,195.26,195.26,193.78,194.03,16146.0,192.6045,192.6045,191.1446,191.3912,16146.0
2024-12-20 14:00:00,194.02,194.92,193.64,194.92,13961.0,191.3813,192.2691,191.0065,192.2691,13961.0
2024-12-20 14:30:00,195.06,196.0,193.39,193.48,28065.0,192.4072,193.3344,190.7599,190.8487,28065.0
2024-12-20 15:00:00,193.63,193.82,192.6,192.64,35053.0,190.9966,191.184,189.9806,190.0201,35053.0
2024-12-20 15:30:00,192.77,194.1,190.38,190.45,205602.0,190.1483,191.4602,187.7908,187.8599,205602.0
2024-12-23 09:30:00,190.2,193.63,190.0,192.28,34526.0,187.6133,190.9966,187.416,189.665,34526.0
2024-12-23 10:00:00,192.57,192.72,190.13,191.16,50211.0,189.951,190.099,187.5442,188.5602,50211.0
2024-12-23 10:30:00,191.31,191.32,189.11,189.28,8681.0,188.7082,188.718,186.5381,186.7058,8681.0
2024-12-23 11:00:00,189.13,189.84,188.58,189.84,18232.0,186.5578,187.2582,186.0153,187.2582,18232.0
2024-12-23 11:30:00,189.33,189.76,188.96,189.67,4685.0,186.7551,187.1793,186.3901,187.0905,4685.0
2024-12-23 12:00:00,189.75,190.44,189.34,190.44,30441.0,187.1694,187.85,186.765,187.85,30441.0
2024-12-23 12:30:00,190.31,190.45,189.44,189.61,6431.0,187.7218,187.8599,186.8636,187.0313,6431.0
2024-12-23 13:00:00,189.61,190.75,189.35,190.0,22533.0,187.0313,188.1558,186.7748,187.416,22533.0
2024-12-23 13:30:00,190.15,190.15,189.46,189.75,8047.0,187.564,187.564,186.8833,187.1694,8047.0
2024-12-23 14:00:00,189.77,190.07,189.61,189.9,4880.0,187.1891,187.485,187.0313,187.3174,4880.0
2024-12-23 14:30:00,189.97,190.36,189.36,189.96,9257.0,187.3864,187.7711,186.7847,187.3765,9257.0
2024-12-23 15:00:00,189.81,190.03,189.42,189.59,16035.0,187.2286,187.4456,186.8439,187.0116,16035.0
2024-12-23 15:30:00,189.69,190.67,189.54,190.53,54247.0,187.1102,188.0769,186.9623,187.9388,54247.0
2024-12-24 09:30:00,190.0,190.67,189.8,190.31,15588.0,187.416,188.0769,187.2187,187.7218,15588.0
2024-12-24 10:00:00,190.3,191.64,190.29,191.48,6308.0,187.7119,189.0337,187.7021,188.8759,6308.0
2024-12-24 10:30:00,191.42,191.82,190.72,190.86,5147.0,188.8167,189.2112,188.1262,188.2643,5147.0
2024-12-24 11:00:00,190.86,191.51,190.48,190.73,2783.0,188.2643,188.9055,187.8895,188.1361,2783.0
2024-12-24 11:30:00,190.71,191.38,190.56,191.15,7918.0,188.1163,188.7772,187.9684,188.5504,7918.0
2024-12-24 12:00:00,191.24,191.68,191.19,191.68,2965.0,188.6391,189.0732,188.5898,189.0732,2965.0
2024-12-24 12:30:00,191.54,192.47,191.17,192.4,13572.0,188.9351,189.8524,188.5701,189.7834,13572.0
2024-12-26 09:30:00,192.11,192.75,191.68,192.5,8280.0,189.4973,190.1286,189.0732,189.882,8280.0
2024-12-26 10:00:00,192.5,193.87,192.35,192.87,17586.0,189.882,191.2334,189.734,190.247,17586.0
2024-12-26 10:30:00,192.8,193.45,192.62,193.45,5109.0,190.1779,190.8191,190.0004,190.8191,5109.0
2024-12-26 11:00:00,193.32,194.25,193.32,193.91,5065.0,190.6908,191.6082,190.6908,191.2728,5065.0
2024-12-26 11:30:00,193.92,194.34,193.8,194.0,5219.0,191.2827,191.697,191.1643,191.3616,5219.0
2024-12-26 12:00:00,194.12,194.12,192.88,192.89,9927.0,191.48,191.48,190.2568,190.2667,9927.0
2024-12-26 12:30:00,192.84,192.97,192.41,192.42,5870.0,190.2174,190.3456,189.7932,189.8031,5870.0
2024-12-26 13:00:00,192.47,192.92,192.41,192.74,14004.0,189.8524,190.2963,189.7932,190.1187,14004.0
2024-12-26 13:30:00,192.65,192.81,192.32,192.81,5271.0,190.03,190.1878,189.7044,190.1878,5271.0
2024-12-26 14:00:00,192.78,192.94,192.4,192.4,6966.0,190.1582,190.316,189.7834,189.7834,6966.0
2024-12-26 14:30:00,192.45,192.85,192.37,192.73,7651.0,189.8327,190.2272,189.7538,190.1089,7651.0
2024-12-26 15:00:00,192.61,192.62,191.91,192.42,6268.0,189.9905,190.0004,189.3,189.8031,6268.0
2024-12-26 15:30:00,192.22,192.3,191.84,191.85,27804.0,189.6058,189.6847,189.231,189.2408,27804.0
2024-12-27 09:30:00,190.55,192.41,190.55,191.49,5593.0,187.9585,189.7932,187.9585,188.8857,5593.0
2024-12-27 10:00:00,191.16,191.35,190.22,190.22,7583.0,188.5602,188.7476,187.633,187.633,7583.0
2024-12-27 10:30:00,190.22,191.53,190.03,190.98,5460.0,187.633,188.9252,187.4456,188.3827,5460.0
2024-12-27 11:00:00,191.14,191.15,190.46,190.7,6120.0,188.5405,188.5504,187.8697,188.1065,6120.0
2024-12-27 11:30:00,190.76,191.0,189.9,189.9,3135.0,188.1657,188.4024,187.3174,187.3174,3135.0
2024-12-27 12:00:00,189.74,190.13,189.5,189.5,3565.0,187.1595,187.5442,186.9228,186.9228,3565.0
2024-12-27 12:30:00,189.66,189.8,189.08,189.6,4689.0,187.0806,187.2187,186.5085,187.0214,4689.0
2024-12-27 13:00:00,189.79,190.11,189.49,189.9,4267.0,187.2089,187.5245,186.9129,187.3174,4267.0
2024-12-27 13:30:00,189.9,190.03,189.42,190.03,3701.0,187.3174,187.4456,186.8439,187.4456,3701.0
2024-12-27 14:00:00,189.93,190.38,189.93,190.38,3443.0,187.347,187.7908,187.347,187.7908,3443.0
2024-12-27 14:30:00,190.08,190.78,190.02,190.78,4238.0,187.4949,188.1854,187.4357,188.1854,4238.0
2024-12-27 15:00:00,190.66,190.66,190.04,190.19,6287.0,188.067,188.067,187.4555,187.6034,6287.0
2024-12-27 15:30:00,190.26,190.61,189.8,190.42,52569.0,187.6725,188.0177,187.2187,187.8303,52569.0
2024-12-30 09:30:00,188.26,188.26,186.36,186.6,13393.0,185.6997,185.6997,183.8255,184.0622,13393.0
2024-12-30 10:00:00,186.6,187.38,186.6,187.07,9818.0,184.0622,184.8316,184.0622,184.5258,9818.0
2024-12-30 10:30:00,187.1,188.2,187.09,188.2,5408.0,184.5554,185.6405,184.5456,185.6405,5408.0
2024-12-30 11:00:00,187.92,188.86,187.9,188.75,6243.0,185.3643,186.2915,185.3446,186.183,6243.0
2024-12-30 11:30:00,188.76,189.77,188.76,189.45,11193.0,186.1929,187.1891,186.1929,186.8735,11193.0
2024-12-30 12:00:00,189.47,190.29,189.33,189.58,9581.0,186.8932,187.7021,186.7551,187.0017,9581.0
2024-12-30 12:30:00,189.32,189.98,189.32,189.59,4913.0,186.7452,187.3963,186.7452,187.0116,4913.0
2024-12-30 13:00:00,189.41,190.19,189.34,189.92,6798.0,186.834,187.6034,186.765,187.3371,6798.0
2024-12-30 13:30:00,189.86,190.07,189.71,189.75,12921.0,187.2779,187.485,187.1299,187.1694,12921.0
2024-12-30 14:00:00,189.75,189.86,189.15,189.44,10816.0,187.1694,187.2779,186.5776,186.8636,10816.0
2024-12-30 14:30:00,189.5,189.53,189.0,189.26,3756.0,186.9228,186.9524,186.4296,186.6861,3756.0
2024-12-30 15:00:00,189.24,189.51,189.06,189.22,13420.0,186.6663,186.9327,186.4888,186.6466,13420.0
2024-12-30 15:30:00,189.16,189.63,188.41,188.42,36105.0,186.5874,187.051,185.8476,185.8575,36105.0
2024-12-31 09:30:00,188.89,190.44,188.89,190.07,8674.0,186.3211,187.85,186.3211,187.485,8674.0
2024-12-31 10:00:00,190.11,190.83,189.41,190.65,6414.0,187.5245,188.2347,186.834,188.0572,6414.0
2024-12-31 10:30:00,190.2,190.27,189.95,190.04,1394.0,187.6133,187.6823,187.3667,187.4555,1394.0
2024-12-31 11:00:00,189.88,189.88,189.0,189.04,5400.0,187.2976,187.2976,186.4296,186.4691,5400.0
2024-12-31 11:30:00,189.09,189.19,188.59,188.69,3210.0,186.5184,186.617,186.0252,186.1238,3210.0
2024-12-31 12:00:00,188.49,188.53,187.88,187.89,4841.0,185.9265,185.966,185.3248,185.3347,4841.0
2024-12-31 12:30:00,187.73,188.53,187.73,188.53,9917.0,185.1769,185.966,185.1769,185.966,9917.0
2024-12-31 13:00:00,188.39,188.58,187.95,188.0,2994.0,185.8279,186.0153,185.3939,185.4432,2994.0
2024-12-31 13:30:00,187.96,188.37,187.96,187.98,7370.0,185.4037,185.8082,185.4037,185.4235,7370.0
2024-12-31 14:00:00,187.93,188.07,187.48,187.96,15858.0,185.3742,185.5122,184.9303,185.4037,15858.0
2024-12-31 14:30:00,187.83,187.9,187.33,187.86,11502.0,185.2755,185.3446,184.7823,185.3051,11502.0
2024-12-31 15:00:00,187.85,188.27,187.45,188.06,14239.0,185.2952,185.7095,184.9007,185.5024,14239.0
2024-12-31 15:30:00,187.98,189.01,187.82,188.96,34796.0,185.4235,186.4395,185.2656,186.3901,34796.0
2025-01-02 09:30:00,189.84,190.64,189.23,190.05,7393.0,187.2582,188.0473,186.6565,187.4653,7393.0
2025-01-02 10:00:00,190.23,190.54,189.57,190.32,8986.0,187.6429,187.9487,186.9918,187.7316,8986.0
2025-01-02 10:30:00,190.53,190.75,190.25,190.54,5516.0,187.9388,188.1558,187.6626,187.9487,5516.0
2025-01-02 11:00:00,190.5,190.5,189.79,189.8,6312.0,187.9092,187.9092,187.2089,187.2187,6312.0
2025-01-02 11:30:00,189.94,190.72,189.93,190.28,10626.0,187.3568,188.1262,187.347,187.6922,10626.0
2025-01-02 12:00:00,190.34,190.99,190.0,190.03,12031.0,187.7514,188.3925,187.416,187.4456,12031.0
2025-01-02 12:30:00,189.95,189.95,189.24,189.7,6173.0,187.3667,187.3667,186.6663,187.1201,6173.0
2025-01-02 13:00:00,189.52,189.52,187.76,187.93,5503.0,186.9425,186.9425,185.2065,185.3742,5503.0
2025-01-02 13:30:00,187.78,187.92,187.27,187.42,10604.0,185.2262,185.3643,184.7231,184.8711,10604.0
2025-01-02 14:00:00,187.44,188.2,187.09,188.18,16362.0,184.8908,185.6405,184.5456,185.6208,16362.0
2025-01-02 14:30:00,187.94,188.35,187.7,187.75,9278.0,185.384,185.7884,185.1473,185.1966,9278.0
2025-01-02 15:00:00,188.01,188.92,188.01,188.69,11586.0,185.4531,186.3507,185.4531,186.1238,11586.0
2025-01-02 15:30:00,188.61,188.97,187.46,187.71,26933.0,186.0449,186.4,184.9105,185.1571,26933.0
2025-01-03 09:30:00,187.86,188.62,187.28,187.42,10973.0,185.3051,186.0548,184.733,184.8711,10973.0
2025-01-03 10:00:00,187.8,188.94,187.59,187.98,12587.0,185.2459,186.3704,185.0388,185.4235,12587.0
2025-01-03 10:30:00,188.3,188.94,188.18,188.53,6694.0,185.7391,186.3704,185.6208,185.966,6694.0
2025-01-03 11:00:00,188.37,188.5,187.6,187.6,4902.0,185.8082,185.9364,185.0486,185.0486,4902.0
2025-01-03 11:30:00,187.59,188.42,187.59,188.26,15002.0,185.0388,185.8575,185.0388,185.6997,15002.0
2025-01-03 12:00:00,188.12,188.35,187.71,188.09,5410.0,185.5616,185.7884,185.1571,185.532,5410.0
2025-01-03 12:30:00,187.97,188.16,187.52,188.15,15952.0,185.4136,185.601,184.9697,185.5912,15952.0
2025-01-03 13:00:00,188.0,188.41,187.68,188.39,7680.0,185.4432,185.8476,185.1276,185.8279,7680.0
2025-01-03 13:30:00,188.21,188.38,187.95,187.99,5740.0,185.6503,185.818,185.3939,185.4333,5740.0
2025-01-03 14:00:00,188.08,188.26,187.83,188.26,9244.0,185.5221,185.6997,185.2755,185.6997,9244.0
2025-01-03 14:30:00,188.22,188.72,188.15,188.46,5912.0,185.6602,186.1534,185.5912,185.8969,5912.0
2025-01-03 15:00:00,188.34,188.55,188.01,188.31,7769.0,185.7786,185.9857,185.4531,185.749,7769.0
2025-01-03 15:30:00,188.36,188.45,187.75,188.12,42089.0,185.7983,185.8871,185.1966,185.5616,42089.0
2025-01-06 09:30:00,189.29,189.83,188.02,188.55,9657.0,186.7157,187.2483,185.4629,185.9857,9657.0
2025-01-06 10:00:00,188.65,189.1,188.29,189.06,19826.0,186.0844,186.5282,185.7293,186.4888,19826.0
2025-01-06 10:30:00,189.27,189.41,188.17,188.17,4674.0,186.6959,186.834,185.6109,185.6109,4674.0
2025-01-06 11:00:00,188.15,189.13,188.02,188.93,4710.0,185.5912,186.5578,185.4629,186.3606,4710.0
2025-01-06 11:30:00,188.74,189.5,188.57,189.49,22794.0,186.1731,186.9228,186.0054,186.9129,22794.0
2025-01-06 12:00:00,189.37,190.31,189.13,189.69,10702.0,186.7946,187.7218,186.5578,187.1102,10702.0
2025-01-06 12:30:00,189.68,189.85,189.35,189.48,8966.0,187.1004,187.268,186.7748,186.9031,8966.0
2025-01-06 13:00:00,189.44,189.44,188.81,189.04,8053.0,186.8636,186.8636,186.2422,186.4691,8053.0
2025-01-06 13:30:00,188.97,189.1,188.45,188.72,6560.0,186.4,186.5282,185.8871,186.1534,6560.0
2025-01-06 14:00:00,188.5,188.51,187.98,187.99,7625.0,185.9364,185.9463,185.4235,185.4333,7625.0
2025-01-06 14:30:00,187.83,188.42,187.73,188.0,8374.0,185.2755,185.8575,185.1769,185.4432,8374.0
2025-01-06 15:00:00,187.78,187.91,186.61,186.75,20342.0,185.2262,185.3544,184.0721,184.2102,20342.0
2025-01-06 15:30:00,186.75,187.19,186.3,186.7,66610.0,184.2102,184.6442,183.7663,184.1609,66610.0
2025-01-07 09:30:00,187.87,190.42,187.33,190.3,15776.0,185.315,187.8303,184.7823,187.7119,15776.0
2025-01-07 10:00:00,189.87,189.87,188.75,189.45,8522.0,187.2878,187.2878,186.183,186.8735,8522.0
2025-01-07 10:30:00,189.23,190.41,189.08,190.41,7995.0,186.6565,187.8204,186.5085,187.8204,7995.0
2025-01-07 11:00:00,190.16,190.99,190.11,190.8,15885.0,187.5738,188.3925,187.5245,188.2051,15885.0
2025-01-07 11:30:00,190.98,191.1,190.13,190.13,10266.0,188.3827,188.501,187.5442,187.5442,10266.0
2025-01-07 12:00:00,190.15,191.08,190.15,190.63,6446.0,187.564,188.4813,187.564,188.0374,6446.0
2025-01-07 12:30:00,190.69,190.83,189.54,189.84,8610.0,188.0966,188.2347,186.9623,187.2582,8610.0
2025-01-07 13:00:00,189.83,190.74,189.72,189.98,9771.0,187.2483,188.1459,187.1398,187.3963,9771.0
2025-01-07 13:30:00,189.86,190.74,189.77,190.13,10433.0,187.2779,188.1459,187.1891,187.5442,10433.0
2025-01-07 14:00:00,190.03,190.04,189.11,189.48,7123.0,187.4456,187.4555,186.5381,186.9031,7123.0
2025-01-07 14:30:00,189.37,189.58,189.04,189.46,9131.0,186.7946,187.0017,186.4691,186.8833,9131.0
2025-01-07 15:00:00,189.47,189.62,189.22,189.36,23673.0,186.8932,187.0412,186.6466,186.7847,23673.0
2025-01-07 15:30:00,189.36,189.49,188.39,189.0,68784.0,186.7847,186.9129,185.8279,186.4296,68784.0
2025-01-08 09:30:00,188.97,189.08,186.25,186.67,21239.0,186.4,186.5085,183.717,184.1313,21239.0
2025-01-08 10:00:00,186.67,188.32,186.4,187.71,11652.0,184.1313,185.7588,183.865,185.1571,11652.0
2025-01-08 10:30:00,187.68,188.86,187.39,188.64,6453.0,185.1276,186.2915,184.8415,186.0745,6453.0
2025-01-08 11:00:00,188.58,190.04,188.58,189.69,6942.0,186.0153,187.4555,186.0153,187.1102,6942.0
2025-01-08 11:30:00,190.04,190.75,189.85,190.5,8935.0,187.4555,188.1558,187.268,187.9092,8935.0
2025-01-08 12:00:00,190.5,190.54,189.21,189.54,9231.0,187.9092,187.9487,186.6367,186.9623,9231.0
2025-01-08 12:30:00,189.46,190.0,189.03,189.66,6648.0,186.8833,187.416,186.4592,187.0806,6648.0
2025-01-08 13:00:00,189.56,189.91,189.49,189.77,7459.0,186.982,187.3272,186.9129,187.1891,7459.0
2025-01-08 13:30:00,189.77,190.03,189.06,189.06,4895.0,187.1891,187.4456,186.4888,186.4888,4895.0
2025-01-08 14:00:00,189.19,190.03,189.11,189.85,6458.0,186.617,187.4456,186.5381,187.268,6458.0
2025-01-08 14:30:00,189.8,189.8,189.34,189.47,4317.0,187.2187,187.2187,186.765,186.8932,4317.0
2025-01-08 15:00:00,189.5,189.5,188.96,189.34,5331.0,186.9228,186.9228,186.3901,186.765,5331.0
2025-01-08 15:30:00,189.36,190.0,189.23,189.73,39441.0,186.7847,187.416,186.6565,187.1497,39441.0
2025-01-10 09:30:00,188.01,189.78,187.01,189.5,15623.0,185.4531,187.199,184.4667,186.9228,15623.0
2025-01-10 10:00:00,189.17,189.72,188.28,189.23,8907.0,186.5973,187.1398,185.7194,186.6565,8907.0
2025-01-10 10:30:00,189.08,190.15,189.07,189.8,19792.0,186.5085,187.564,186.4986,187.2187,19792.0
2025-01-10 11:00:00,189.8,189.8,187.88,187.88,7028.0,187.2187,187.2187,185.3248,185.3248,7028.0
2025-01-10 11:30:00,187.88,189.08,187.87,188.78,6631.0,185.3248,186.5085,185.315,186.2126,6631.0
2025-01-10 12:00:00,188.68,188.89,188.2,188.61,6556.0,186.114,186.3211,185.6405,186.0449,6556.0
2025-01-10 12:30:00,188.72,189.06,188.36,189.06,3812.0,186.1534,186.4888,185.7983,186.4888,3812.0
2025-01-10 13:00:00,188.89,189.83,188.68,189.62,7869.0,186.3211,187.2483,186.114,187.0412,7869.0
2025-01-10 13:30:00,189.62,189.92,189.25,189.73,6795.0,187.0412,187.3371,186.6762,187.1497,6795.0
2025-01-10 14:00:00,189.7,190.01,189.19,190.01,11882.0,187.1201,187.4259,186.617,187.4259,11882.0
2025-01-10 14:30:00,189.92,190.37,189.81,190.11,11941.0,187.3371,187.781,187.2286,187.5245,11941.0
2025-01-10 15:00:00,189.96,190.17,189.03,190.01,10245.0,187.3765,187.5837,186.4592,187.4259,10245.0
2025-01-10 15:30:00,189.9,190.4,189.69,190.11,26325.0,187.3174,187.8106,187.1102,187.5245,26325.0
2025-01-13 09:30:00,190.55,193.7,189.04,193.62,22361.0,187.9585,191.0657,186.4691,190.9868,22361.0
2025-01-13 10:00:00,193.05,194.55,192.87,194.02,14243.0,190.4245,191.9041,190.247,191.3813,14243.0
2025-01-13 10:30:00,194.02,195.26,194.02,194.91,18558.0,191.3813,192.6045,191.3813,192.2592,18558.0
2025-01-13 11:00:00,195.05,195.23,194.51,194.92,15009.0,192.3973,192.5749,191.8647,192.2691,15009.0
2025-01-13 11:30:00,194.73,194.87,193.76,193.79,8165.0,192.0817,192.2198,191.1249,191.1545,8165.0
2025-01-13 12:00:00,193.63,194.62,193.58,193.78,12438.0,190.9966,191.9732,190.9473,191.1446,12438.0
2025-01-13 12:30:00,193.81,194.74,193.77,194.74,9342.0,191.1742,192.0915,191.1347,192.0915,9342.0
2025-01-13 13:00:00,194.75,195.17,194.36,195.17,11650.0,192.1014,192.5157,191.7167,192.5157,11650.0
2025-01-13 13:30:00,195.24,195.75,195.13,195.54,12696.0,192.5847,193.0878,192.4762,192.8807,12696.0
2025-01-13 14:00:00,195.42,195.88,195.17,195.37,9763.0,192.7623,193.216,192.5157,192.713,9763.0
2025-01-13 14:30:00,195.43,195.43,194.09,194.49,8688.0,192.7722,192.7722,191.4504,191.8449,8688.0
2025-01-13 15:00:00,194.29,194.63,194.17,194.34,8201.0,191.6477,191.983,191.5293,191.697,8201.0
2025-01-13 15:30:00,194.3,195.31,194.09,195.03,29477.0,191.6575,192.6538,191.4504,192.3776,29477.0
2025-01-14 09:30:00,195.13,196.51,193.58,193.84,19692.0,192.4762,193.8375,190.9473,191.2038,19692.0
2025-01-14 10:00:00,194.09,194.65,193.6,194.02,5852.0,191.4504,192.0028,190.967,191.3813,5852.0
2025-01-14 10:30:00,194.14,194.85,193.63,194.28,8644.0,191.4997,192.2,190.9966,191.6378,8644.0
2025-01-14 11:00:00,194.08,194.24,193.57,193.59,5014.0,191.4405,191.5983,190.9374,190.9572,5014.0
2025-01-14 11:30:00,193.86,193.91,193.43,193.43,4566.0,191.2235,191.2728,190.7994,190.7994,4566.0
2025-01-14 12:00:00,193.51,193.93,193.14,193.5,6929.0,190.8783,191.2926,190.5133,190.8684,6929.0
2025-01-14 12:30:00,193.45,194.31,193.43,194.08,6431.0,190.8191,191.6674,190.7994,191.4405,6431.0
2025-01-14 13:00:00,194.17,195.0,193.87,195.0,2288.0,191.5293,192.348,191.2334,192.348,2288.0
2025-01-14 13:30:00,194.81,195.86,194.75,195.81,6217.0,192.1606,193.1963,192.1014,193.147,6217.0
2025-01-14 14:00:00,195.81,196.43,195.46,196.37,9576.0,193.147,193.7586,192.8017,193.6994,9576.0
2025-01-14 14:30:00,196.27,196.82,196.16,196.24,13550.0,193.6007,194.1432,193.4922,193.5711,13550.0
2025-01-14 15:00:00,196.32,196.9,195.96,196.83,10064.0,193.65,194.2222,193.2949,194.1531,10064.0
2025-01-14 15:30:00,196.9,197.55,196.46,197.4,63635.0,194.2222,194.8633,193.7881,194.7154,63635.0
2025-01-15 09:30:00,200.37,200.45,198.77,199.14,11949.0,197.645,197.7239,196.0667,196.4317,11949.0
2025-01-15 10:00:00,198.71,198.81,197.69,198.06,11784.0,196.0075,196.1062,195.0014,195.3664,11784.0
2025-01-15 10:30:00,197.89,197.89,196.72,196.9,5852.0,195.1987,195.1987,194.0446,194.2222,5852.0
2025-01-15 11:00:00,196.93,197.71,196.93,197.22,6403.0,194.2518,195.0211,194.2518,194.5378,6403.0
2025-01-15 11:30:00,197.3,197.62,196.69,197.15,7808.0,194.6167,194.9324,194.015,194.4688,7808.0
2025-01-15 12:00:00,197.45,198.52,197.44,198.47,6305.0,194.7647,195.8201,194.7548,195.7708,6305.0
2025-01-15 12:30:00,198.35,198.81,198.29,198.4,5027.0,195.6524,196.1062,195.5933,195.7018,5027.0
2025-01-15 13:00:00,198.6,199.26,198.4,199.0,5671.0,195.899,196.5501,195.7018,196.2936,5671.0
2025-01-15 13:30:00,198.97,199.26,198.57,198.68,7267.0,196.264,196.5501,195.8694,195.978,7267.0
2025-01-15 14:00:00,198.68,198.92,198.36,198.51,5719.0,195.978,196.2147,195.6623,195.8103,5719.0
2025-01-15 14:30:00,198.55,198.98,198.48,198.74,8200.0,195.8497,196.2739,195.7807,196.0371,8200.0
2025-01-15 15:00:00,198.74,199.07,198.18,198.63,12177.0,196.0371,196.3626,195.4848,195.9286,12177.0
2025-01-15 15:30:00,198.87,199.01,198.38,198.67,39562.0,196.1654,196.3035,195.682,195.9681,39562.0
2025-01-16 09:30:00,198.19,198.87,196.92,197.08,11800.0,195.4946,196.1654,194.2419,194.3997,11800.0
2025-01-16 10:00:00,197.02,198.14,196.65,197.97,9924.0,194.3405,195.4453,193.9756,195.2776,9924.0
2025-01-16 10:30:00,198.16,199.39,197.99,199.39,9608.0,195.465,196.6783,195.2973,196.6783,9608.0
2025-01-16 11:00:00,199.6,200.13,198.88,200.13,6440.0,196.8854,197.4082,196.1752,197.4082,6440.0
2025-01-16 11:30:00,200.03,200.05,199.46,200.02,7825.0,197.3096,197.3293,196.7473,197.2997,7825.0
2025-01-16 12:00:00,199.99,200.64,199.96,200.48,6014.0,197.2701,197.9113,197.2405,197.7535,6014.0
2025-01-16 12:30:00,200.48,200.69,200.16,200.58,4644.0,197.7535,197.9606,197.4378,197.8521,4644.0
2025-01-16 13:00:00,200.31,201.68,200.24,201.66,12378.0,197.5858,198.9372,197.5167,198.9174,12378.0
2025-01-16 13:30:00,201.5,201.69,201.32,201.46,7433.0,198.7596,198.947,198.582,198.7201,7433.0
2025-01-16 14:00:00,200.98,202.08,200.87,202.07,12998.0,198.2467,199.3317,198.1382,199.3218,12998.0
2025-01-16 14:30:00,202.12,202.32,201.61,201.72,12936.0,199.3712,199.5684,198.8681,198.9766,12936.0
2025-01-16 15:00:00,201.73,202.21,201.62,201.82,12088.0,198.9865,199.4599,198.878,199.0752,12088.0
2025-01-16 15:30:00,201.81,202.05,200.56,201.13,48909.0,199.0654,199.3021,197.8324,198.3946,48909.0
2025-01-17 09:30:00,202.5,202.66,200.58,202.31,36570.0,199.746,199.9038,197.8521,199.5586,36570.0
2025-01-17 10:00:00,202.42,203.08,201.84,202.74,16033.0,199.6671,200.3181,199.095,199.9827,16033.0
2025-01-17 10:30:00,202.74,204.07,202.74,203.78,9488.0,199.9827,201.2946,199.9827,201.0086,9488.0
2025-01-17 11:00:00,203.73,204.0,202.95,203.01,10163.0,200.9593,201.2256,200.1899,200.2491,10163.0
2025-01-17 11:30:00,202.98,203.31,202.71,202.71,6504.0,200.2195,200.545,199.9531,199.9531,6504.0
2025-01-17 12:00:00,202.87,203.29,202.16,203.23,10775.0,200.111,200.5253,199.4106,200.4661,10775.0
2025-01-17 12:30:00,203.28,203.36,202.86,202.86,5273.0,200.5154,200.5943,200.1011,200.1011,5273.0
2025-01-17 13:00:00,202.86,203.1,202.76,202.78,4935.0,200.1011,200.3378,200.0025,200.0222,4935.0
2025-01-17 13:30:00,202.81,203.44,202.81,203.06,7552.0,200.0518,200.6732,200.0518,200.2984,7552.0
2025-01-17 14:00:00,202.8,202.86,202.31,202.81,4188.0,200.0419,200.1011,199.5586,200.0518,4188.0
2025-01-17 14:30:00,202.85,203.15,202.48,202.56,7030.0,200.0912,200.3872,199.7263,199.8052,7030.0
2025-01-17 15:00:00,202.67,202.67,202.04,202.23,9076.0,199.9137,199.9137,199.2923,199.4797,9076.0
2025-01-17 15:30:00,202.33,202.91,202.07,202.57,42404.0,199.5783,200.1504,199.3218,199.815,42404.0
2025-01-21 09:30:00,204.79,206.85,204.5,206.41,13892.0,202.0049,204.0368,201.7188,203.6028,13892.0
2025-01-21 10:00:00,206.41,206.88,205.31,206.5,15560.0,203.6028,204.0664,202.5178,203.6916,15560.0
2025-01-21 10:30:00,206.9,207.29,206.11,206.6,12023.0,204.0862,204.4709,203.3069,203.7902,12023.0
2025-01-21 11:00:00,206.68,207.76,206.44,207.76,18175.0,203.8691,204.9345,203.6324,204.9345,18175.0
2025-01-21 11:30:00,207.71,208.48,207.69,208.4,8767.0,204.8851,205.6447,204.8654,205.5658,8767.0
2025-01-21 12:00:00,208.34,208.91,208.22,208.68,9640.0,205.5066,206.0688,205.3882,205.8419,9640.0
2025-01-21 12:30:00,208.68,208.85,208.38,208.66,5700.0,205.8419,206.0096,205.546,205.8222,5700.0
2025-01-21 13:00:00,208.62,208.97,208.43,208.59,7013.0,205.7828,206.128,205.5953,205.7532,7013.0
2025-01-21 13:30:00,208.59,209.05,208.27,208.75,17721.0,205.7532,206.2069,205.4375,205.911,17721.0
2025-01-21 14:00:00,208.69,209.15,208.56,208.78,9686.0,205.8518,206.3056,205.7236,205.9406,9686.0
2025-01-21 14:30:00,208.78,209.21,208.66,208.72,11400.0,205.9406,206.3647,205.8222,205.8814,11400.0
2025-01-21 15:00:00,208.75,209.22,208.65,209.06,16617.0,205.911,206.3746,205.8124,206.2168,16617.0
2025-01-21 15:30:00,209.0,209.24,208.28,208.67,57854.0,206.1576,206.3943,205.4474,205.8321,57854.0
2025-01-22 09:30:00,207.51,207.68,204.85,206.4,39607.0,204.6879,204.8555,202.064,203.593,39607.0
2025-01-22 10:00:00,205.72,207.6,205.55,206.96,12348.0,202.9222,204.7766,202.7545,204.1453,12348.0
2025-01-22 10:30:00,207.0,207.36,206.5,207.26,23962.0,204.1848,204.5399,203.6916,204.4413,23962.0
2025-01-22 11:00:00,207.24,207.47,206.68,207.47,9267.0,204.4215,204.6484,203.8691,204.6484,9267.0
2025-01-22 11:30:00,207.41,207.56,206.55,206.64,16140.0,204.5892,204.7372,203.7409,203.8297,16140.0
2025-01-22 12:00:00,206.6,207.09,206.55,207.04,23807.0,203.7902,204.2736,203.7409,204.2243,23807.0
2025-01-22 12:30:00,207.13,207.34,205.72,205.72,14573.0,204.313,204.5202,202.9222,202.9222,14573.0
2025-01-22 13:00:00,205.73,206.75,205.45,206.56,12063.0,202.9321,203.9382,202.6559,203.7508,12063.0
2025-01-22 13:30:00,206.68,206.81,206.24,206.36,12137.0,203.8691,203.9974,203.4351,203.5535,12137.0
2025-01-22 14:00:00,206.34,206.54,206.02,206.37,19375.0,203.5338,203.7311,203.2181,203.5634,19375.0
2025-01-22 14:30:00,206.38,207.21,206.38,207.18,8589.0,203.5732,204.3919,203.5732,204.3623,8589.0
2025-01-22 15:00:00,207.12,207.15,206.65,206.87,11433.0,204.3032,204.3328,203.8396,204.0566,11433.0
2025-01-22 15:30:00,206.79,206.79,205.08,205.26,41676.0,203.9777,203.9777,202.2909,202.4685,41676.0
2025-01-23 09:30:00,206.33,207.17,203.71,204.3,13810.0,203.5239,204.3525,200.9395,201.5215,13810.0
2025-01-23 10:00:00,204.63,204.63,199.87,200.09,18589.0,201.847,201.847,197.1518,197.3688,18589.0
2025-01-23 10:30:00,200.04,201.76,200.04,201.67,13177.0,197.3195,199.0161,197.3195,198.9273,13177.0
2025-01-23 11:00:00,201.8,202.7,201.56,202.5,10622.0,199.0555,199.9433,198.8188,199.746,10622.0
2025-01-23 11:30:00,202.53,202.96,201.62,202.6,15683.0,199.7756,200.1997,198.878,199.8446,15683.0
2025-01-23 12:00:00,202.77,203.73,202.6,203.65,8022.0,200.0123,200.9593,199.8446,200.8804,8022.0
2025-01-23 12:30:00,203.83,203.99,203.04,203.04,5613.0,201.0579,201.2157,200.2787,200.2787,5613.0
2025-01-23 13:00:00,203.22,203.7,202.62,202.63,7056.0,200.4562,200.9297,199.8644,199.8742,7056.0
2025-01-23 13:30:00,202.51,202.58,202.21,202.37,5711.0,199.7559,199.8249,199.4599,199.6178,5711.0
2025-01-23 14:00:00,202.35,203.06,202.32,202.79,6678.0,199.598,200.2984,199.5684,200.0321,6678.0
2025-01-23 14:30:00,202.73,203.17,202.73,202.86,8031.0,199.9729,200.4069,199.9729,200.1011,8031.0
2025-01-23 15:00:00,202.76,203.74,202.66,203.52,16481.0,200.0025,200.9691,199.9038,200.7521,16481.0
2025-01-23 15:30:00,203.45,204.34,203.1,204.12,55193.0,200.6831,201.561,200.3378,201.344,55193.0
2025-01-24 09:30:00,203.71,204.0,202.49,202.74,11463.0,200.9395,201.2256,199.7361,199.9827,11463.0
2025-01-24 10:00:00,202.83,203.02,202.22,202.48,8100.0,200.0715,200.2589,199.4698,199.7263,8100.0
2025-01-24 10:30:00,202.64,202.96,202.25,202.68,5764.0,199.8841,200.1997,199.4994,199.9236,5764.0
2025-01-24 11:00:00,202.91,202.91,202.54,202.81,2383.0,200.1504,200.1504,199.7855,200.0518,2383.0
2025-01-24 11:30:00,202.87,203.66,202.87,203.32,5315.0,200.111,200.8902,200.111,200.5548,5315.0
2025-01-24 12:00:00,203.31,204.11,203.31,204.01,4682.0,200.545,201.3341,200.545,201.2355,4682.0
2025-01-24 12:30:00,204.06,204.2,203.5,203.5,2351.0,201.2848,201.4229,200.7324,200.7324,2351.0
2025-01-24 13:00:00,203.28,203.44,202.95,203.21,3786.0,200.5154,200.6732,200.1899,200.4463,3786.0
2025-01-24 13:30:00,203.11,203.5,203.02,203.23,7246.0,200.3477,200.7324,200.2589,200.4661,7246.0
2025-01-24 14:00:00,203.23,203.58,203.14,203.45,4295.0,200.4661,200.8113,200.3773,200.6831,4295.0
2025-01-24 14:30:00,203.31,203.6,203.11,203.13,6826.0,200.545,200.831,200.3477,200.3674,6826.0
2025-01-24 15:00:00,203.13,203.46,202.74,202.74,7368.0,200.3674,200.6929,199.9827,199.9827,7368.0
2025-01-24 15:30:00,202.87,202.87,201.84,202.72,58046.0,200.111,200.111,199.095,199.963,58046.0
2025-01-27 09:30:00,203.35,206.6,203.0,206.59,11796.0,200.5844,203.7902,200.2392,203.7804,11796.0
2025-01-27 10:00:00,206.12,206.38,205.36,205.59,12019.0,203.3168,203.5732,202.5671,202.794,12019.0
2025-01-27 10:30:00,205.5,205.69,203.61,203.72,8178.0,202.7052,202.8926,200.8409,200.9494,8178.0
2025-01-27 11:00:00,203.74,204.19,203.34,204.19,9006.0,200.9691,201.413,200.5746,201.413,9006.0
2025-01-27 11:30:00,203.9,203.96,203.15,203.38,6707.0,201.127,201.1861,200.3872,200.614,6707.0
2025-01-27 12:00:00,203.35,203.81,203.06,203.56,8879.0,200.5844,201.0382,200.2984,200.7916,8879.0
2025-01-27 12:30:00,203.56,204.19,203.31,203.36,10610.0,200.7916,201.413,200.545,200.5943,10610.0
2025-01-27 13:00:00,203.39,203.39,202.8,202.99,7392.0,200.6239,200.6239,200.0419,200.2293,7392.0
2025-01-27 13:30:00,203.04,203.09,202.5,202.78,3898.0,200.2787,200.328,199.746,200.0222,3898.0
2025-01-27 14:00:00,202.58,203.42,202.58,203.31,8613.0,199.8249,200.6535,199.8249,200.545,8613.0
2025-01-27 14:30:00,203.15,203.5,202.95,202.95,7094.0,200.3872,200.7324,200.1899,200.1899,7094.0
2025-01-27 15:00:00,202.93,203.24,202.34,202.69,12727.0,200.1702,200.4759,199.5882,199.9334,12727.0
2025-01-27 15:30:00,202.67,203.04,201.64,203.01,38399.0,199.9137,200.2787,198.8977,200.2491,38399.0
2025-01-28 09:30:00,203.2,203.2,198.03,199.1,16667.0,200.4365,200.4365,195.3368,196.3922,16667.0
2025-01-28 10:00:00,199.05,200.3,199.03,200.08,9012.0,196.3429,197.5759,196.3232,197.3589,9012.0
2025-01-28 10:30:00,200.38,201.67,200.0,201.2,10970.0,197.6548,198.9273,197.28,198.4637,10970.0
2025-01-28 11:00:00,201.31,201.32,198.04,198.04,6665.0,198.5722,198.582,195.3467,195.3467,6665.0
2025-01-28 11:30:00,198.26,198.26,197.33,197.68,5027.0,195.5637,195.5637,194.6463,194.9916,5027.0
2025-01-28 12:00:00,197.48,197.66,196.79,197.14,5207.0,194.7943,194.9718,194.1137,194.4589,5207.0
2025-01-28 12:30:00,197.13,197.68,196.93,197.62,3680.0,194.449,194.9916,194.2518,194.9324,3680.0
2025-01-28 13:00:00,197.58,198.03,197.58,197.82,5504.0,194.8929,195.3368,194.8929,195.1296,5504.0
2025-01-28 13:30:00,197.81,198.33,197.15,197.24,9191.0,195.1198,195.6327,194.4688,194.5575,9191.0
2025-01-28 14:00:00,197.03,197.03,194.2,194.67,23782.0,194.3504,194.3504,191.5589,192.0225,23782.0
2025-01-28 14:30:00,194.78,194.98,193.79,194.59,28359.0,192.131,192.3283,191.1545,191.9436,28359.0
2025-01-28 15:00:00,194.55,195.17,194.1,194.31,22029.0,191.9041,192.5157,191.4602,191.6674,22029.0
2025-01-28 15:30:00,194.38,196.03,194.13,195.65,54115.0,191.7364,193.364,191.4898,192.9892,54115.0
2025-01-29 09:30:00,195.31,197.04,194.15,194.66,13245.0,192.6538,194.3603,191.5096,192.0126,13245.0
2025-01-29 10:00:00,194.64,194.69,192.0,192.24,37901.0,191.9929,192.0422,189.3888,189.6255,37901.0
2025-01-29 10:30:00,192.27,193.35,192.04,192.16,11143.0,189.6551,190.7204,189.4283,189.5466,11143.0
2025-01-29 11:00:00,192.04,193.03,191.94,192.98,17248.0,189.4283,190.4048,189.3296,190.3555,17248.0
2025-01-29 11:30:00,192.98,195.05,192.46,194.4,30194.0,190.3555,192.3973,189.8425,191.7562,30194.0
2025-01-29 12:00:00,194.34,194.46,193.64,193.75,6926.0,191.697,191.8153,191.0065,191.115,6926.0
2025-01-29 12:30:00,193.5,193.76,192.87,192.99,5642.0,190.8684,191.1249,190.247,190.3653,5642.0
2025-01-29 13:00:00,192.75,193.14,192.4,192.56,13075.0,190.1286,190.5133,189.7834,189.9412,13075.0
2025-01-29 13:30:00,192.56,193.58,192.42,193.41,18652.0,189.9412,190.9473,189.8031,190.7796,18652.0
2025-01-29 14:00:00,193.4,193.4,192.25,193.05,16775.0,190.7698,190.7698,189.6354,190.4245,16775.0
2025-01-29 14:30:00,193.0,194.15,193.0,193.73,48863.0,190.3752,191.5096,190.3752,191.0953,48863.0
2025-01-29 15:00:00,193.15,193.62,192.62,193.4,9751.0,190.5232,190.9868,190.0004,190.7698,9751.0
2025-01-29 15:30:00,193.41,193.51,192.83,192.89,57315.0,190.7796,190.8783,190.2075,190.2667,57315.0
2025-01-30 09:30:00,193.27,194.97,190.88,194.06,21939.0,190.6415,192.3184,188.284,191.4208,21939.0
2025-01-30 10:00:00,194.49,194.74,192.33,192.33,37077.0,191.8449,192.0915,189.7143,189.7143,37077.0
2025-01-30 10:30:00,192.53,192.8,191.04,191.1,12649.0,189.9116,190.1779,188.4419,188.501,12649.0
2025-01-30 11:00:00,191.04,192.57,191.04,192.54,11390.0,188.4419,189.951,188.4419,189.9215,11390.0
2025-01-30 11:30:00,192.53,193.03,192.29,192.42,10905.0,189.9116,190.4048,189.6749,189.8031,10905.0
2025-01-30 12:00:00,192.41,193.18,191.85,192.16,12295.0,189.7932,190.5528,189.2408,189.5466,12295.0
2025-01-30 12:30:00,192.22,192.8,192.2,192.8,9525.0,189.6058,190.1779,189.5861,190.1779,9525.0
2025-01-30 13:00:00,192.75,193.9,192.75,193.33,7006.0,190.1286,191.263,190.1286,190.7007,7006.0
2025-01-30 13:30:00,193.49,193.99,193.34,193.99,14888.0,190.8585,191.3517,190.7106,191.3517,14888.0
2025-01-30 14:00:00,194.16,194.46,193.92,194.2,5992.0,191.5194,191.8153,191.2827,191.5589,5992.0
2025-01-30 14:30:00,194.38,194.5,194.05,194.46,7171.0,191.7364,191.8548,191.4109,191.8153,7171.0
2025-01-30 15:00:00,194.43,195.29,194.42,195.1,7972.0,191.7858,192.6341,191.7759,192.4466,7972.0
2025-01-30 15:30:00,195.16,195.81,193.88,195.5,47035.0,192.5058,193.147,191.2432,192.8412,47035.0
2025-01-31 09:30:00,196.13,197.18,194.23,195.91,20021.0,193.4626,194.4984,191.5885,193.2456,20021.0
2025-01-31 10:00:00,195.71,196.59,195.22,196.39,9555.0,193.0483,193.9164,192.565,193.7191,9555.0
2025-01-31 10:30:00,196.64,196.82,196.01,196.45,13239.0,193.9657,194.1432,193.3443,193.7783,13239.0
2025-01-31 11:00:00,196.78,197.42,196.43,197.42,6763.0,194.1038,194.7351,193.7586,194.7351,6763.0
2025-01-31 11:30:00,197.59,197.72,196.3,197.03,11321.0,194.9028,195.031,193.6303,194.3504,11321.0
2025-01-31 12:00:00,197.07,197.43,196.55,197.42,5673.0,194.3898,194.745,193.8769,194.7351,5673.0
2025-01-31 12:30:00,197.52,197.83,197.37,197.66,5652.0,194.8337,195.1395,194.6858,194.9718,5652.0
2025-01-31 13:00:00,197.71,198.22,197.35,197.37,9839.0,195.0211,195.5242,194.666,194.6858,9839.0
2025-01-31 13:30:00,197.37,197.37,196.28,196.5,3054.0,194.6858,194.6858,193.6106,193.8276,3054.0
2025-01-31 14:00:00,196.24,196.49,195.63,196.38,4190.0,193.5711,193.8177,192.9694,193.7092,4190.0
2025-01-31 14:30:00,196.73,196.77,196.11,196.7,5116.0,194.0545,194.0939,193.4429,194.0249,5116.0
2025-01-31 15:00:00,196.3,196.61,195.94,196.38,6771.0,193.6303,193.9361,193.2752,193.7092,6771.0
2025-01-31 15:30:00,196.51,197.55,196.35,197.21,36723.0,193.8375,194.8633,193.6796,194.5279,36723.0
2025-02-03 09:30:00,195.05,195.73,191.61,192.5,27250.0,192.3973,193.0681,189.0041,189.882,27250.0
2025-02-03 10:00:00,192.34,195.77,192.34,195.54,14186.0,189.7242,193.1075,189.7242,192.8807,14186.0
2025-02-03 10:30:00,195.83,197.9,195.83,196.5,6882.0,193.1667,195.2086,193.1667,193.8276,6882.0
2025-02-03 11:00:00,196.65,197.1,196.11,196.75,6255.0,193.9756,194.4194,193.4429,194.0742,6255.0
2025-02-03 11:30:00,197.01,197.45,196.25,196.25,3804.0,194.3307,194.7647,193.581,193.581,3804.0
2025-02-03 12:00:00,196.2,196.2,195.35,195.71,12492.0,193.5317,193.5317,192.6932,193.0483,12492.0
2025-02-03 12:30:00,195.57,195.59,194.67,194.75,5393.0,192.9102,192.93,192.0225,192.1014,5393.0
2025-02-03 13:00:00,194.98,195.57,194.54,195.43,12683.0,192.3283,192.9102,191.8943,192.7722,12683.0
2025-02-03 13:30:00,195.68,196.3,195.49,195.82,10161.0,193.0188,193.6303,192.8313,193.1568,10161.0
2025-02-03 14:00:00,195.83,196.79,195.77,196.27,11531.0,193.1667,194.1137,193.1075,193.6007,11531.0
2025-02-03 14:30:00,196.33,197.17,196.26,197.14,8271.0,193.6599,194.4885,193.5909,194.4589,8271.0
2025-02-03 15:00:00,197.08,197.42,196.74,196.74,17385.0,194.3997,194.7351,194.0643,194.0643,17385.0
2025-02-03 15:30:00,196.83,197.65,196.37,196.57,62306.0,194.1531,194.962,193.6994,193.8966,62306.0
2025-02-04 09:30:00,195.65,197.26,195.37,197.2,15200.0,192.9892,194.5773,192.713,194.5181,15200.0
2025-02-04 10:00:00,197.33,197.54,196.01,196.01,16797.0,194.6463,194.8535,193.3443,193.3443,16797.0
2025-02-04 10:30:00,195.94,195.94,194.92,195.94,10801.0,193.2752,193.2752,192.2691,193.2752,10801.0
2025-02-04 11:00:00,195.62,196.6,195.61,196.54,3849.0,192.9596,193.9262,192.9497,193.8671,3849.0
2025-02-04 11:30:00,196.56,196.71,195.92,196.15,7956.0,193.8868,194.0347,193.2555,193.4824,7956.0
2025-02-04 12:00:00,196.32,196.91,195.91,195.91,6557.0,193.65,194.232,193.2456,193.2456,6557.0
2025-02-04 12:30:00,195.95,196.27,195.67,196.18,7868.0,193.2851,193.6007,193.0089,193.512,7868.0
2025-02-04 13:00:00,196.24,196.24,195.32,195.39,5079.0,193.5711,193.5711,192.6636,192.7327,5079.0
2025-02-04 13:30:00,195.52,195.52,194.76,195.18,6031.0,192.8609,192.8609,192.1113,192.5256,6031.0
2025-02-04 14:00:00,195.26,196.06,195.26,196.06,7643.0,192.6045,193.3936,192.6045,193.3936,7643.0
2025-02-04 14:30:00,196.24,196.66,195.91,196.47,14412.0,193.5711,193.9854,193.2456,193.798,14412.0
2025-02-04 15:00:00,196.59,196.59,195.63,195.71,9583.0,193.9164,193.9164,192.9694,193.0483,9583.0
2025-02-04 15:30:00,195.7,196.03,195.39,195.7,32168.0,193.0385,193.364,192.7327,193.0385,32168.0
2025-02-05 09:30:00,197.36,197.87,194.89,195.21,11183.0,194.6759,195.179,192.2395,192.5551,11183.0
2025-02-05 10:00:00,195.76,196.37,194.55,195.8,12802.0,193.0977,193.6994,191.9041,193.1371,12802.0
2025-02-05 10:30:00,195.73,195.87,195.43,195.53,12553.0,193.0681,193.2062,192.7722,192.8708,12553.0
2025-02-05 11:00:00,195.53,195.55,194.11,194.91,9291.0,192.8708,192.8905,191.4701,192.2592,9291.0
2025-02-05 11:30:00,194.91,195.71,194.67,195.65,5465.0,192.2592,193.0483,192.0225,192.9892,5465.0
2025-02-05 12:00:00,195.52,195.94,195.41,195.81,4970.0,192.8609,193.2752,192.7524,193.147,4970.0
2025-02-05 12:30:00,195.93,196.65,195.59,195.87,35646.0,193.2654,193.9756,192.93,193.2062,35646.0
2025-02-05 13:00:00,196.01,196.32,195.28,196.03,11672.0,193.3443,193.65,192.6242,193.364,11672.0
2025-02-05 13:30:00,196.1,196.62,195.89,195.9,10947.0,193.433,193.946,193.2259,193.2358,10947.0
2025-02-05 14:00:00,195.76,196.35,195.32,195.32,13516.0,193.0977,193.6796,192.6636,192.6636,13516.0
2025-02-05 14:30:00,195.5,195.59,195.0,195.58,21346.0,192.8412,192.93,192.348,192.9201,21346.0
2025-02-05 15:00:00,195.56,196.34,195.34,195.81,42084.0,192.9004,193.6698,192.6834,193.147,42084.0
2025-02-05 15:30:00,195.91,196.79,195.23,195.73,68449.0,193.2456,194.1137,192.5749,193.0681,68449.0
2025-02-06 09:30:00,171.19,175.0,164.4,166.4,259910.0,168.8618,172.62,162.1642,164.137,259910.0
2025-02-06 10:00:00,166.69,167.97,165.03,166.51,103516.0,164.423,165.6856,162.7856,164.2455,103516.0
2025-02-06 10:30:00,166.35,166.42,161.6,162.52,185595.0,164.0876,164.1567,159.4022,160.3097,185595.0
2025-02-06 11:00:00,162.43,164.34,162.0,163.76,74934.0,160.221,162.105,159.7968,161.5329,74934.0
2025-02-06 11:30:00,163.72,163.99,161.0,161.13,81959.0,161.4934,161.7597,158.8104,158.9386,81959.0
2025-02-06 12:00:00,161.0,163.65,160.9,161.64,42828.0,158.8104,161.4244,158.7118,159.4417,42828.0
2025-02-06 12:30:00,161.5,162.58,161.02,162.26,43640.0,159.3036,160.3689,158.8301,160.0533,43640.0
2025-02-06 13:00:00,162.25,163.61,162.06,162.97,58907.0,160.0434,161.3849,159.856,160.7536,58907.0
2025-02-06 13:30:00,162.89,162.89,161.0,161.77,61716.0,160.6747,160.6747,158.8104,159.5699,61716.0
2025-02-06 14:00:00,161.81,161.81,159.31,159.44,101368.0,159.6094,159.6094,157.1434,157.2716,101368.0
2025-02-06 14:30:00,159.34,160.24,158.88,159.9,69610.0,157.173,158.0607,156.7192,157.7254,69610.0
2025-02-06 15:00:00,160.12,160.71,159.21,159.72,69487.0,157.9424,158.5243,157.0447,157.5478,69487.0
2025-02-06 15:30:00,159.72,160.51,159.59,159.74,191400.0,157.5478,158.3271,157.4196,157.5675,191400.0
2025-02-07 09:30:00,162.02,166.55,161.95,166.55,110878.0,159.8165,164.2849,159.7475,164.2849,110878.0
2025-02-07 10:00:00,166.19,166.55,162.77,163.81,64764.0,163.9298,164.2849,160.5563,161.5822,64764.0
2025-02-07 10:30:00,163.81,166.78,163.81,166.06,72858.0,161.5822,164.5118,161.5822,163.8016,72858.0
2025-02-07 11:00:00,166.02,168.0,165.69,167.72,91201.0,163.7621,165.7152,163.4366,165.439,91201.0
2025-02-07 11:30:00,167.9,168.65,167.42,167.52,62393.0,165.6166,166.3564,165.1431,165.2417,62393.0
2025-02-07 12:00:00,167.52,168.2,167.22,167.46,19123.0,165.2417,165.9125,164.9458,165.1825,19123.0
2025-02-07 12:30:00,167.46,168.99,167.09,168.63,37166.0,165.1825,166.6917,164.8176,166.3366,37166.0
2025-02-07 13:00:00,168.63,169.32,168.28,168.99,44144.0,166.3366,167.0172,165.9914,166.6917,44144.0
2025-02-07 13:30:00,168.91,169.2,168.04,168.48,50337.0,166.6128,166.8989,165.7547,166.1887,50337.0
2025-02-07 14:00:00,168.49,169.96,168.37,168.6,72340.0,166.1985,167.6485,166.0802,166.307,72340.0
2025-02-07 14:30:00,168.59,169.58,168.08,168.59,29850.0,166.2972,167.2737,165.7941,166.2972,29850.0
2025-02-07 15:00:00,168.64,168.69,167.08,168.02,62306.0,166.3465,166.3958,164.8077,165.7349,62306.0
2025-02-07 15:30:00,168.13,169.27,167.61,168.02,164617.0,165.8434,166.9679,165.3305,165.7349,164617.0
2025-02-10 09:30:00,169.24,171.65,169.05,171.17,39329.0,166.9383,169.3156,166.7509,168.8421,39329.0
2025-02-10 10:00:00,171.18,171.41,169.99,171.09,20447.0,168.852,169.0788,167.6781,168.7632,20447.0
2025-02-10 10:30:00,171.09,173.0,170.88,172.48,19043.0,168.7632,170.6472,168.556,170.1343,19043.0
2025-02-10 11:00:00,172.0,172.25,170.61,170.69,14306.0,169.6608,169.9074,168.2897,168.3686,14306.0
2025-02-10 11:30:00,170.41,170.51,169.27,169.76,23488.0,168.0924,168.1911,166.9679,167.4513,23488.0
2025-02-10 12:00:00,169.88,170.14,168.9,168.9,12601.0,167.5696,167.8261,166.603,166.603,12601.0
2025-02-10 12:30:00,168.94,169.4,168.6,168.95,11119.0,166.6424,167.0962,166.307,166.6523,11119.0
2025-02-10 13:00:00,168.92,169.48,168.84,169.17,16373.0,166.6227,167.1751,166.5438,166.8693,16373.0
2025-02-10 13:30:00,169.19,169.37,167.5,167.81,26164.0,166.889,167.0666,165.222,165.5278,26164.0
2025-02-10 14:00:00,168.03,168.79,167.65,167.84,16998.0,165.7448,166.4945,165.37,165.5574,16998.0
2025-02-10 14:30:00,167.84,168.73,167.64,168.35,19725.0,165.5574,166.4353,165.3601,166.0604,19725.0
2025-02-10 15:00:00,168.57,169.39,168.46,169.31,26576.0,166.2774,167.0863,166.1689,167.0074,26576.0
2025-02-10 15:30:00,169.25,169.25,168.13,168.27,88524.0,166.9482,166.9482,165.8434,165.9815,88524.0
2025-02-11 09:30:00,167.5,167.63,165.55,166.91,22478.0,165.222,165.3502,163.2985,164.64,22478.0
2025-02-11 10:00:00,166.62,166.63,165.79,165.95,14313.0,164.354,164.3638,163.5353,163.6931,14313.0
2025-02-11 10:30:00,165.82,167.58,165.7,167.47,19093.0,163.5648,165.3009,163.4465,165.1924,19093.0
2025-02-11 11:00:00,167.28,168.21,167.01,167.79,13995.0,165.005,165.9223,164.7387,165.5081,13995.0
2025-02-11 11:30:00,167.65,167.85,167.2,167.57,12728.0,165.37,165.5672,164.9261,165.291,12728.0
2025-02-11 12:00:00,167.43,167.82,167.13,167.3,12983.0,165.153,165.5376,164.857,165.0247,12983.0
2025-02-11 12:30:00,167.29,167.69,167.21,167.64,6708.0,165.0149,165.4094,164.9359,165.3601,6708.0
2025-02-11 13:00:00,167.65,167.69,166.56,166.56,26522.0,165.37,165.4094,164.2948,164.2948,26522.0
2025-02-11 13:30:00,166.64,166.83,166.17,166.23,9921.0,164.3737,164.5611,163.9101,163.9693,9921.0
2025-02-11 14:00:00,166.01,166.63,165.93,166.51,13086.0,163.7523,164.3638,163.6734,164.2455,13086.0
2025-02-11 14:30:00,166.49,167.08,166.37,166.7,13580.0,164.2257,164.8077,164.1074,164.4329,13580.0
2025-02-11 15:00:00,166.73,166.94,166.22,166.88,20480.0,164.4625,164.6696,163.9594,164.6104,20480.0
2025-02-11 15:30:00,166.95,168.19,166.68,167.87,62895.0,164.6795,165.9026,164.4132,165.587,62895.0
2025-02-12 09:30:00,166.22,167.42,165.58,167.04,22732.0,163.9594,165.1431,163.3281,164.7683,22732.0
2025-02-12 10:00:00,167.06,167.92,166.1,167.03,14870.0,164.788,165.6363,163.841,164.7584,14870.0
2025-02-12 10:30:00,166.75,167.67,166.16,166.17,15621.0,164.4822,165.3897,163.9002,163.9101,15621.0
2025-02-12 11:00:00,166.24,166.27,164.78,164.93,14060.0,163.9791,164.0087,162.539,162.687,14060.0
2025-02-12 11:30:00,164.93,165.54,164.8,165.22,20277.0,162.687,163.2887,162.5587,162.973,20277.0
2025-02-12 12:00:00,165.22,165.86,164.84,165.03,18867.0,162.973,163.6043,162.5982,162.7856,18867.0
2025-02-12 12:30:00,165.09,165.26,164.69,165.26,10795.0,162.8448,163.0125,162.4502,163.0125,10795.0
2025-02-12 13:00:00,165.4,165.41,164.25,164.25,8505.0,163.1506,163.1604,162.0162,162.0162,8505.0
2025-02-12 13:30:00,164.1,164.57,164.0,164.48,15294.0,161.8682,162.3318,161.7696,162.2431,15294.0
2025-02-12 14:00:00,164.47,164.48,163.48,163.62,11986.0,162.2332,162.2431,161.2567,161.3948,11986.0
2025-02-12 14:30:00,163.67,163.97,163.46,163.46,9410.0,161.4441,161.74,161.2369,161.2369,9410.0
2025-02-12 15:00:00,163.41,163.75,163.07,163.13,17179.0,161.1876,161.523,160.8522,160.9114,17179.0
2025-02-12 15:30:00,163.23,163.85,162.86,163.49,79085.0,161.0101,161.6216,160.6451,161.2665,79085.0
2025-02-13 09:30:00,165.0,165.73,163.5,165.24,33491.0,162.756,163.4761,161.2764,162.9927,33491.0
2025-02-13 10:00:00,165.26,165.35,163.21,163.58,17083.0,163.0125,163.1012,160.9903,161.3553,17083.0
2025-02-13 10:30:00,163.67,163.97,162.28,162.62,23992.0,161.4441,161.74,160.073,160.4084,23992.0
2025-02-13 11:00:00,162.44,163.08,162.22,162.64,10374.0,160.2308,160.8621,160.0138,160.4281,10374.0
2025-02-13 11:30:00,162.7,163.0,162.5,162.59,11387.0,160.4873,160.7832,160.29,160.3788,11387.0
2025-02-13 12:00:00,162.45,163.38,162.3,163.27,10907.0,160.2407,161.158,160.0927,161.0495,10907.0
2025-02-13 12:30:00,163.36,163.62,162.72,162.93,12258.0,161.1383,161.3948,160.507,160.7142,12258.0
2025-02-13 13:00:00,162.99,163.96,162.88,163.73,11578.0,160.7733,161.7301,160.6648,161.5033,11578.0
2025-02-13 13:30:00,163.81,164.93,163.49,163.59,21999.0,161.5822,162.687,161.2665,161.3652,21999.0
2025-02-13 14:00:00,163.58,164.27,162.24,162.37,22910.0,161.3553,162.0359,160.0335,160.1618,22910.0
2025-02-13 14:30:00,162.21,162.71,161.05,161.7,36743.0,160.0039,160.4971,158.8597,159.5009,36743.0
2025-02-13 15:00:00,161.43,162.36,161.43,162.25,36189.0,159.2346,160.1519,159.2346,160.0434,36189.0
2025-02-13 15:30:00,162.25,162.26,160.69,160.86,124463.0,160.0434,160.0533,158.5046,158.6723,124463.0
2025-02-14 09:30:00,161.98,163.39,160.21,161.89,39905.0,159.7771,161.1679,158.0311,159.6883,39905.0
2025-02-14 10:00:00,161.71,161.77,160.3,160.75,28082.0,159.5107,159.5699,158.1199,158.5638,28082.0
2025-02-14 10:30:00,160.49,160.98,160.01,160.16,18679.0,158.3073,158.7907,157.8339,157.9818,18679.0
2025-02-14 11:00:00,160.16,161.18,160.15,160.81,15589.0,157.9818,158.988,157.972,158.623,15589.0
2025-02-14 11:30:00,160.6,160.81,160.16,160.28,13260.0,158.4158,158.623,157.9818,158.1002,13260.0
2025-02-14 12:00:00,160.28,160.44,159.45,159.64,20319.0,158.1002,158.258,157.2815,157.4689,20319.0
2025-02-14 12:30:00,159.45,160.1,159.41,159.8,14352.0,157.2815,157.9226,157.242,157.6267,14352.0
2025-02-14 13:00:00,160.08,160.55,159.8,160.42,12707.0,157.9029,158.3665,157.6267,158.2383,12707.0
2025-02-14 13:30:00,160.41,161.44,160.2,161.21,18202.0,158.2284,159.2444,158.0213,159.0175,18202.0
2025-02-14 14:00:00,161.29,161.33,160.75,161.06,13810.0,159.0965,159.1359,158.5638,158.8696,13810.0
2025-02-14 14:30:00,161.06,161.94,161.0,161.55,21682.0,158.8696,159.7376,158.8104,159.3529,21682.0
2025-02-14 15:00:00,161.51,161.6,160.69,161.03,40146.0,159.3135,159.4022,158.5046,158.84,40146.0
2025-02-14 15:30:00,161.05,161.57,160.65,161.25,123122.0,158.8597,159.3726,158.4652,159.057,123122.0
2025-02-18 09:30:00,165.0,169.93,164.68,168.95,81663.0,162.756,167.619,162.4404,166.6523,81663.0
2025-02-18 10:00:00,168.92,170.59,168.44,170.27,49000.0,166.6227,168.27,166.1492,167.9543,49000.0
2025-02-18 10:30:00,170.1,170.26,169.16,169.87,41450.0,167.7866,167.9445,166.8594,167.5598,41450.0
2025-02-18 11:00:00,169.87,171.4,169.87,170.93,36838.0,167.5598,169.069,167.5598,168.6054,36838.0
2025-02-18 11:30:00,170.96,171.46,170.52,170.59,45956.0,168.6349,169.1281,168.2009,168.27,45956.0
2025-02-18 12:00:00,170.43,170.61,168.0,168.0,19346.0,168.1122,168.2897,165.7152,165.7152,19346.0
2025-02-18 12:30:00,168.13,169.42,167.53,169.06,22148.0,165.8434,167.1159,165.2516,166.7608,22148.0
2025-02-18 13:00:00,169.17,169.96,169.13,169.96,32194.0,166.8693,167.6485,166.8298,167.6485,32194.0
2025-02-18 13:30:00,169.86,170.98,169.82,170.72,53129.0,167.5499,168.6547,167.5104,168.3982,53129.0
2025-02-18 14:00:00,170.73,170.73,169.54,169.66,41166.0,168.4081,168.4081,167.2343,167.3526,41166.0
2025-02-18 14:30:00,169.43,170.27,169.35,170.11,12181.0,167.1258,167.9543,167.0468,167.7965,12181.0
2025-02-18 15:00:00,170.03,170.03,169.2,169.65,27083.0,167.7176,167.7176,166.8989,167.3428,27083.0
2025-02-18 15:30:00,169.58,170.06,169.08,169.63,131046.0,167.2737,167.7472,166.7805,167.323,131046.0
2025-02-19 09:30:00,171.0,173.99,170.84,173.78,51090.0,168.6744,171.6237,168.5166,171.4166,51090.0
2025-02-19 10:00:00,173.91,174.52,172.82,172.82,43626.0,171.5448,172.1465,170.4696,170.4696,43626.0
2025-02-19 10:30:00,173.0,173.32,171.25,171.77,13069.0,170.6472,170.9628,168.921,169.4339,13069.0
2025-02-19 11:00:00,171.53,172.08,171.26,171.74,16406.0,169.1972,169.7397,168.9309,169.4043,16406.0
2025-02-19 11:30:00,171.69,172.83,171.15,172.44,38521.0,169.355,170.4795,168.8224,170.0948,38521.0
2025-02-19 12:00:00,172.52,173.04,172.31,172.32,15237.0,170.1737,170.6867,169.9666,169.9764,15237.0
2025-02-19 12:30:00,172.31,173.07,171.92,172.47,32270.0,169.9666,170.7162,169.5819,170.1244,32270.0
2025-02-19 13:00:00,172.46,172.58,171.9,172.35,11428.0,170.1145,170.2329,169.5622,170.006,11428.0
2025-02-19 13:30:00,172.35,173.04,172.35,172.84,9727.0,170.006,170.6867,170.006,170.4894,9727.0
2025-02-19 14:00:00,172.66,173.83,172.6,173.47,19207.0,170.3118,171.4659,170.2526,171.1108,19207.0
2025-02-19 14:30:00,173.5,173.8,171.82,172.52,61337.0,171.1404,171.4363,169.4832,170.1737,61337.0
2025-02-19 15:00:00,172.61,172.67,171.74,172.45,21299.0,170.2625,170.3217,169.4043,170.1047,21299.0
2025-02-19 15:30:00,172.43,174.19,172.43,174.03,157601.0,170.085,171.821,170.085,171.6632,157601.0
2025-02-20 09:30:00,174.34,177.19,173.78,174.97,75605.0,171.969,174.7802,171.4166,172.5904,75605.0
2025-02-20 10:00:00,174.76,175.83,174.37,175.56,43326.0,172.3833,173.4387,171.9986,173.1724,43326.0
2025-02-20 10:30:00,175.72,176.34,175.5,176.1,31028.0,173.3302,173.9418,173.1132,173.705,31028.0
2025-02-20 11:00:00,176.0,176.25,175.44,175.49,23594.0,173.6064,173.853,173.054,173.1033,23594.0
2025-02-20 11:30:00,175.49,175.87,174.82,174.82,23013.0,173.1033,173.4782,172.4424,172.4424,23013.0
2025-02-20 12:00:00,174.97,176.49,174.92,176.02,19411.0,172.5904,174.0897,172.5411,173.6261,19411.0
2025-02-20 12:30:00,175.86,176.96,175.85,176.93,16016.0,173.4683,174.5533,173.4584,174.5238,16016.0
2025-02-20 13:00:00,176.98,177.37,176.41,177.31,21126.0,174.5731,174.9578,174.0108,174.8986,21126.0
2025-02-20 13:30:00,177.19,178.4,177.19,177.83,21440.0,174.7802,175.9738,174.7802,175.4115,21440.0
2025-02-20 14:00:00,177.83,178.62,177.8,178.38,20814.0,175.4115,176.1908,175.3819,175.954,20814.0
2025-02-20 14:30:00,178.39,179.89,178.3,179.86,27207.0,175.9639,177.4435,175.8751,177.4139,27207.0
2025-02-20 15:00:00,179.88,179.88,178.4,178.52,37669.0,177.4336,177.4336,175.9738,176.0921,37669.0
2025-02-20 15:30:00,178.51,178.67,177.61,177.93,92129.0,176.0823,176.2401,175.1945,175.5102,92129.0
2025-02-21 09:30:00,177.53,178.29,173.28,174.42,29520.0,175.1156,175.8653,170.9234,172.0479,29520.0
2025-02-21 10:00:00,173.9,174.07,172.58,173.19,14146.0,171.535,171.7026,170.2329,170.8346,14146.0
2025-02-21 10:30:00,173.44,173.48,172.08,172.66,14923.0,171.0812,171.1207,169.7397,170.3118,14923.0
2025-02-21 11:00:00,172.38,173.4,172.38,173.18,8363.0,170.0356,171.0418,170.0356,170.8248,8363.0
2025-02-21 11:30:00,173.08,173.23,171.76,172.0,12397.0,170.7261,170.8741,169.4241,169.6608,12397.0
2025-02-21 12:00:00,172.13,172.83,172.06,172.08,15313.0,169.789,170.4795,169.72,169.7397,15313.0
2025-02-21 12:30:00,172.23,172.56,171.3,171.5,11432.0,169.8877,170.2132,168.9703,169.1676,11432.0
2025-02-21 13:00:00,171.55,172.55,171.52,171.82,21936.0,169.2169,170.2033,169.1873,169.4832,21936.0
2025-02-21 13:30:00,171.7,172.14,170.8,171.24,29183.0,169.3649,169.7989,168.4771,168.9111,29183.0
2025-02-21 14:00:00,171.19,171.57,170.21,170.44,21799.0,168.8618,169.2366,167.8951,168.122,21799.0
2025-02-21 14:30:00,170.63,171.71,170.58,171.34,21207.0,168.3094,169.3747,168.2601,169.0098,21207.0
2025-02-21 15:00:00,171.25,172.33,171.09,172.0,25385.0,168.921,169.9863,168.7632,169.6608,25385.0
2025-02-21 15:30:00,172.06,172.23,170.2,170.37,130206.0,169.72,169.8877,167.8853,168.053,130206.0
2025-02-24 09:30:00,171.67,172.73,170.8,170.8,22049.0,169.3353,170.3809,168.4771,168.4771,22049.0
2025-02-24 10:00:00,170.81,172.56,170.36,171.84,23060.0,168.487,170.2132,168.0431,169.503,23060.0
2025-02-24 10:30:00,171.56,172.72,171.55,171.59,13823.0,169.2268,170.371,169.2169,169.2564,13823.0
2025-02-24 11:00:00,171.43,172.5,171.32,172.5,8516.0,169.0986,170.154,168.99,170.154,8516.0
2025-02-24 11:30:00,172.43,172.59,171.13,171.14,12235.0,170.085,170.2428,168.8026,168.8125,12235.0
2025-02-24 12:00:00,171.07,171.07,170.23,170.71,10841.0,168.7434,168.7434,167.9149,168.3883,10841.0
2025-02-24 12:30:00,170.84,170.98,170.12,170.12,14785.0,168.5166,168.6547,167.8064,167.8064,14785.0
2025-02-24 13:00:00,170.14,170.14,169.56,169.6,10484.0,167.8261,167.8261,167.254,167.2934,10484.0
2025-02-24 13:30:00,169.6,169.92,169.2,169.35,10441.0,167.2934,167.6091,166.8989,167.0468,10441.0
2025-02-24 14:00:00,169.49,169.6,168.8,168.93,8378.0,167.1849,167.2934,166.5043,166.6326,8378.0
2025-02-24 14:30:00,169.06,169.57,168.96,169.21,14443.0,166.7608,167.2638,166.6621,166.9087,14443.0
2025-02-24 15:00:00,169.23,169.91,168.82,169.5,18608.0,166.9285,167.5992,166.524,167.1948,18608.0
2025-02-24 15:30:00,169.43,170.45,168.76,168.88,84982.0,167.1258,168.1319,166.4649,166.5832,84982.0
2025-02-25 09:30:00,169.0,174.35,168.83,173.68,48661.0,166.7016,171.9788,166.5339,171.318,48661.0
2025-02-25 10:00:00,173.67,174.07,171.86,171.86,34441.0,171.3081,171.7026,169.5227,169.5227,34441.0
2025-02-25 10:30:00,171.94,173.41,171.93,173.13,33048.0,169.6016,171.0516,169.5918,170.7754,33048.0
2025-02-25 11:00:00,172.94,173.0,172.19,172.32,39039.0,170.588,170.6472,169.8482,169.9764,39039.0
2025-02-25 11:30:00,172.31,173.48,172.11,173.2,19668.0,169.9666,171.1207,169.7693,170.8445,19668.0
2025-02-25 12:00:00,173.2,173.97,172.68,173.68,15797.0,170.8445,171.604,170.3316,171.318,15797.0
2025-02-25 12:30:00,173.59,175.03,173.56,175.01,36734.0,171.2292,172.6496,171.1996,172.6299,36734.0
2025-02-25 13:00:00,174.88,175.45,173.68,173.68,32538.0,172.5016,173.0639,171.318,171.318,32538.0
2025-02-25 13:30:00,173.69,174.35,173.69,173.75,17117.0,171.3278,171.9788,171.3278,171.387,17117.0
2025-02-25 14:00:00,173.78,174.56,173.75,174.56,40595.0,171.4166,172.186,171.387,172.186,40595.0
2025-02-25 14:30:00,174.56,175.47,174.37,175.35,19230.0,172.186,173.0836,171.9986,172.9652,19230.0
2025-02-25 15:00:00,175.35,175.39,174.7,175.03,26785.0,172.9652,173.0047,172.3241,172.6496,26785.0
2025-02-25 15:30:00,175.02,175.91,174.14,175.48,190534.0,172.6397,173.5176,171.7717,173.0935,190534.0
2025-02-26 09:30:00,175.79,176.01,172.08,175.34,35618.0,173.3993,173.6163,169.7397,172.9554,35618.0
2025-02-26 10:00:00,175.31,176.64,174.91,175.16,25262.0,172.9258,174.2377,172.5312,172.7778,25262.0
2025-02-26 10:30:00,175.03,175.79,174.36,174.98,23062.0,172.6496,173.3993,171.9887,172.6003,23062.0
2025-02-26 11:00:00,175.0,175.32,174.31,174.52,18589.0,172.62,172.9356,171.9394,172.1465,18589.0
2025-02-26 11:30:00,174.55,174.76,173.91,174.5,24443.0,172.1761,172.3833,171.5448,172.1268,24443.0
2025-02-26 12:00:00,174.65,175.73,174.61,175.58,11526.0,172.2748,173.3401,172.2353,173.1921,11526.0
2025-02-26 12:30:00,175.57,175.57,174.39,174.55,12001.0,173.1822,173.1822,172.0183,172.1761,12001.0
2025-02-26 13:00:00,174.55,174.76,174.1,174.21,27008.0,172.1761,172.3833,171.7322,171.8407,27008.0
2025-02-26 13:30:00,174.27,174.42,172.96,173.66,9675.0,171.8999,172.0479,170.6077,171.2982,9675.0
2025-02-26 14:00:00,173.5,175.37,173.49,175.37,19844.0,171.1404,172.985,171.1305,172.985,19844.0
2025-02-26 14:30:00,175.43,175.77,174.95,175.0,11995.0,173.0442,173.3795,172.5707,172.62,11995.0
2025-02-26 15:00:00,175.09,175.75,174.92,175.04,24078.0,172.7088,173.3598,172.5411,172.6595,24078.0
2025-02-26 15:30:00,175.0,175.3,173.21,173.35,92846.0,172.62,172.9159,170.8543,170.9924,92846.0
2025-02-27 09:30:00,173.62,175.06,172.9,173.66,20508.0,171.2588,172.6792,170.5486,171.2982,20508.0
2025-02-27 10:00:00,174.0,174.95,173.11,174.63,22699.0,171.6336,172.5707,170.7557,172.255,22699.0
2025-02-27 10:30:00,174.71,174.71,173.55,174.21,14252.0,172.3339,172.3339,171.1897,171.8407,14252.0
2025-02-27 11:00:00,174.0,174.58,173.06,173.3,17888.0,171.6336,172.2057,170.7064,170.9431,17888.0
2025-02-27 11:30:00,173.24,173.66,172.68,172.77,31285.0,170.8839,171.2982,170.3316,170.4203,31285.0
2025-02-27 12:00:00,172.7,174.02,172.57,173.94,13587.0,170.3513,171.6533,170.223,171.5744,13587.0
2025-02-27 12:30:00,174.18,174.71,173.76,173.88,10845.0,171.8112,172.3339,171.3969,171.5152,10845.0
2025-02-27 13:00:00,173.96,175.88,173.96,175.8,20946.0,171.5941,173.488,171.5941,173.4091,20946.0
2025-02-27 13:30:00,175.81,175.81,174.75,175.1,12480.0,173.419,173.419,172.3734,172.7186,12480.0
2025-02-27 14:00:00,175.01,175.01,174.45,174.45,7911.0,172.6299,172.6299,172.0775,172.0775,7911.0
2025-02-27 14:30:00,174.25,175.14,174.11,175.03,14823.0,171.8802,172.7581,171.7421,172.6496,14823.0
2025-02-27 15:00:00,174.86,175.08,174.22,174.46,32635.0,172.4819,172.6989,171.8506,172.0873,32635.0
2025-02-27 15:30:00,174.49,174.95,174.17,174.28,102766.0,172.1169,172.5707,171.8013,171.9098,102766.0
2025-02-28 09:30:00,173.16,174.08,171.59,174.08,30677.0,172.1183,173.0328,170.5578,173.0328,30677.0
2025-02-28 10:00:00,174.12,175.33,174.12,174.62,8918.0,173.0725,174.2753,173.0725,173.5695,8918.0
2025-02-28 10:30:00,174.49,175.37,174.41,175.37,10711.0,173.4403,174.315,173.3608,174.315,10711.0
2025-02-28 11:00:00,175.33,175.62,174.75,174.77,14252.0,174.2753,174.5635,173.6987,173.7186,14252.0
2025-02-28 11:30:00,174.64,175.27,174.1,174.52,19064.0,173.5894,174.2156,173.0527,173.4701,19064.0
2025-02-28 12:00:00,174.53,174.54,173.84,173.91,15230.0,173.4801,173.49,172.7942,172.8638,15230.0
2025-02-28 12:30:00,173.77,173.96,173.15,173.17,7767.0,172.7246,172.9135,172.1084,172.1282,7767.0
2025-02-28 13:00:00,173.18,173.57,172.31,172.71,15235.0,172.1382,172.5258,171.2734,171.671,15235.0
2025-02-28 13:30:00,172.79,173.82,172.0,172.09,24202.0,171.7505,172.7743,170.9653,171.0547,24202.0
2025-02-28 14:00:00,172.02,172.72,171.56,172.61,28414.0,170.9852,171.681,170.5279,171.5716,28414.0
2025-02-28 14:30:00,172.78,174.22,172.72,174.14,28375.0,171.7406,173.1719,171.681,173.0924,28375.0
2025-02-28 15:00:00,174.01,174.69,173.98,174.34,38738.0,172.9632,173.6391,172.9334,173.2912,38738.0
2025-02-28 15:30:00,174.25,175.75,173.39,175.66,120633.0,173.2018,174.6927,172.3469,174.6033,120633.0
2025-03-03 09:30:00,178.63,178.96,175.3,175.5,36454.0,177.5554,177.8834,174.2454,174.4442,36454.0
2025-03-03 10:00:00,175.48,177.33,174.6,176.8,22393.0,174.4244,176.2632,173.5496,175.7364,22393.0
2025-03-03 10:30:00,176.8,178.49,176.8,177.6,16058.0,175.7364,177.4162,175.7364,176.5316,16058.0
2025-03-03 11:00:00,177.61,177.73,176.27,176.27,5578.0,176.5415,176.6608,175.2096,175.2096,5578.0
2025-03-03 11:30:00,176.54,177.19,175.73,176.89,13299.0,175.478,176.1241,174.6728,175.8259,13299.0
2025-03-03 12:00:00,176.91,177.68,176.59,177.1,13230.0,175.8457,176.6111,175.5277,176.0346,13230.0
2025-03-03 12:30:00,177.1,177.13,175.83,176.28,17159.0,176.0346,176.0644,174.7722,175.2195,17159.0
2025-03-03 13:00:00,176.12,176.12,174.11,174.24,15740.0,175.0605,175.0605,173.0626,173.1918,15740.0
2025-03-03 13:30:00,174.22,175.09,174.0,174.33,46304.0,173.1719,174.0367,172.9533,173.2813,46304.0
2025-03-03 14:00:00,174.32,174.7,173.63,173.85,30267.0,173.2713,173.649,172.5855,172.8042,30267.0
2025-03-03 14:30:00,173.81,174.35,173.29,173.32,32518.0,172.7644,173.3011,172.2475,172.2773,32518.0
2025-03-03 15:00:00,173.3,173.3,171.95,172.03,61681.0,172.2575,172.2575,170.9156,170.9951,61681.0
2025-03-03 15:30:00,172.0,172.92,170.86,172.81,176456.0,170.9653,171.8798,169.8321,171.7704,176456.0
2025-03-04 09:30:00,170.05,175.0,167.7,172.06,76476.0,169.027,173.9472,166.6912,171.0249,76476.0
2025-03-04 10:00:00,172.4,172.71,170.85,172.19,85613.0,171.3629,171.671,169.8222,171.1541,85613.0
2025-03-04 10:30:00,172.24,172.35,169.71,170.84,32497.0,171.2038,171.3132,168.6891,169.8123,32497.0
2025-03-04 11:00:00,170.85,171.56,170.43,171.56,9761.0,169.8222,170.5279,169.4047,170.5279,9761.0
2025-03-04 11:30:00,171.88,173.19,171.36,172.85,16083.0,170.846,172.1481,170.3291,171.8102,16083.0
2025-03-04 12:00:00,172.83,173.66,172.67,173.46,8837.0,171.7903,172.6153,171.6313,172.4165,8837.0
2025-03-04 12:30:00,173.56,173.63,172.76,172.97,7940.0,172.5159,172.5855,171.7207,171.9295,7940.0
2025-03-04 13:00:00,172.91,173.63,172.44,173.34,13862.0,171.8698,172.5855,171.4026,172.2972,13862.0
2025-03-04 13:30:00,173.26,174.03,172.76,173.89,26892.0,172.2177,172.9831,171.7207,172.8439,26892.0
2025-03-04 14:00:00,173.75,174.48,173.71,173.71,20629.0,172.7048,173.4304,172.665,172.665,20629.0
2025-03-04 14:30:00,173.9,175.41,173.88,175.41,15898.0,172.8539,174.3548,172.834,174.3548,15898.0
2025-03-04 15:00:00,175.46,175.65,174.52,174.71,28396.0,174.4045,174.5933,173.4701,173.659,28396.0
2025-03-04 15:30:00,174.35,174.35,172.01,172.44,77210.0,173.3011,173.3011,170.9752,171.4026,77210.0
2025-03-05 09:30:00,187.65,190.89,181.0,189.76,245762.0,186.5211,189.7416,179.9111,188.6184,245762.0
2025-03-05 10:00:00,190.07,191.31,189.3,190.33,78887.0,188.9266,190.1591,188.1612,189.185,78887.0
2025-03-05 10:30:00,190.1,191.28,190.0,190.77,63855.0,188.9564,190.1293,188.857,189.6224,63855.0
2025-03-05 11:00:00,190.64,192.4,190.05,192.4,56917.0,189.4932,191.2426,188.9067,191.2426,56917.0
2025-03-05 11:30:00,192.3,193.3,191.56,192.37,73302.0,191.1432,192.1372,190.4076,191.2127,73302.0
2025-03-05 12:00:00,192.37,192.82,191.29,192.32,44217.0,191.2127,191.66,190.1392,191.163,44217.0
2025-03-05 12:30:00,192.42,193.35,192.22,193.04,35540.0,191.2624,192.1868,191.0636,191.8787,35540.0
2025-03-05 13:00:00,192.94,193.37,191.0,191.81,32653.0,191.7793,192.2067,189.851,190.6561,32653.0
2025-03-05 13:30:00,191.91,193.18,191.3,193.18,32104.0,190.7555,192.0179,190.1492,192.0179,32104.0
2025-03-05 14:00:00,193.14,195.01,193.14,194.0,52535.0,191.9781,193.8369,191.9781,192.8329,52535.0
2025-03-05 14:30:00,194.05,194.16,193.02,193.16,21384.0,192.8826,192.992,191.8588,191.998,21384.0
2025-03-05 15:00:00,193.37,194.17,193.14,193.75,26701.0,192.2067,193.0019,191.9781,192.5844,26701.0
2025-03-05 15:30:00,193.79,195.25,193.19,193.61,229677.0,192.6242,194.0754,192.0278,192.4453,229677.0
2025-03-06 09:30:00,191.91,195.42,187.39,188.16,127883.0,190.7555,194.2444,186.2627,187.0281,127883.0
2025-03-06 10:00:00,188.31,189.97,187.52,189.01,42668.0,187.1772,188.8272,186.3919,187.873,42668.0
2025-03-06 10:30:00,189.13,190.0,188.22,189.87,33185.0,187.9922,188.857,187.0877,188.7278,33185.0
2025-03-06 11:00:00,189.87,190.58,188.55,190.57,30112.0,188.7278,189.4335,187.4157,189.4236,30112.0
2025-03-06 11:30:00,190.57,190.72,189.71,190.38,35386.0,189.4236,189.5727,188.5687,189.2347,35386.0
2025-03-06 12:00:00,190.42,190.82,189.79,189.96,23583.0,189.2745,189.6721,188.6483,188.8172,23583.0
2025-03-06 12:30:00,189.82,190.27,189.15,189.83,21826.0,188.6781,189.1254,188.0121,188.688,21826.0
2025-03-06 13:00:00,189.85,191.3,189.63,190.75,22890.0,188.7079,190.1492,188.4892,189.6025,22890.0
2025-03-06 13:30:00,190.58,190.91,189.84,190.0,30304.0,189.4335,189.7615,188.698,188.857,30304.0
2025-03-06 14:00:00,190.06,190.97,189.88,190.76,23553.0,188.9166,189.8212,188.7377,189.6124,23553.0
2025-03-06 14:30:00,190.76,193.15,190.3,190.71,51079.0,189.6124,191.9881,189.1552,189.5627,51079.0
2025-03-06 15:00:00,190.57,193.9,190.57,193.55,34386.0,189.4236,192.7335,189.4236,192.3856,34386.0
2025-03-06 15:30:00,193.68,194.48,193.03,194.01,102048.0,192.5149,193.3101,191.8688,192.8429,102048.0
2025-03-07 09:30:00,191.91,193.88,190.49,193.21,40458.0,190.7555,192.7137,189.3441,192.0477,40458.0
2025-03-07 10:00:00,193.33,195.14,192.8,195.03,26165.0,192.167,193.9661,191.6402,193.8567,26165.0
2025-03-07 10:30:00,195.14,196.06,193.49,195.22,41574.0,193.9661,194.8805,192.326,194.0456,41574.0
2025-03-07 11:00:00,194.88,195.86,194.88,195.14,19812.0,193.7076,194.6818,193.7076,193.9661,19812.0
2025-03-07 11:30:00,195.27,197.11,195.13,197.06,36218.0,194.0953,195.9242,193.9561,195.8745,36218.0
2025-03-07 12:00:00,197.11,197.34,195.01,195.13,31054.0,195.9242,196.1528,193.8369,193.9561,31054.0
2025-03-07 12:30:00,195.47,197.5,195.47,196.83,22429.0,194.2941,196.3119,194.2941,195.6459,22429.0
2025-03-07 13:00:00,196.77,197.85,196.5,196.71,29729.0,195.5863,196.6598,195.3179,195.5266,29729.0
2025-03-07 13:30:00,196.67,197.28,196.35,197.18,24274.0,195.4869,196.0932,195.1688,195.9938,24274.0
2025-03-07 14:00:00,197.22,197.4,196.75,196.94,20910.0,196.0336,196.2125,195.5664,195.7553,20910.0
2025-03-07 14:30:00,196.83,197.59,196.57,196.66,29519.0,195.6459,196.4013,195.3875,195.4769,29519.0
2025-03-07 15:00:00,196.54,197.65,196.48,197.31,22754.0,195.3577,196.461,195.298,196.123,22754.0
2025-03-07 15:30:00,197.32,197.57,195.72,196.03,126587.0,196.133,196.3815,194.5426,194.8507,126587.0
2025-03-10 09:30:00,193.34,199.5,193.15,199.2,41120.0,192.1769,198.2999,191.9881,198.0017,41120.0
2025-03-10 10:00:00,199.41,203.81,199.39,202.65,37581.0,198.2104,202.5839,198.1905,201.4309,37581.0
2025-03-10 10:30:00,203.0,203.43,202.01,203.31,24655.0,201.7788,202.2062,200.7948,202.0869,24655.0
2025-03-10 11:00:00,203.44,204.27,201.5,201.5,22643.0,202.2162,203.0412,200.2878,200.2878,22643.0
2025-03-10 11:30:00,201.62,202.06,199.3,199.36,31176.0,200.4071,200.8445,198.1011,198.1607,31176.0
2025-03-10 12:00:00,199.38,199.86,198.67,199.47,20789.0,198.1806,198.6577,197.4748,198.27,20789.0
2025-03-10 12:30:00,199.55,200.13,198.65,199.53,17649.0,198.3496,198.9261,197.455,198.3297,17649.0
2025-03-10 13:00:00,199.38,199.4,198.3,198.42,24285.0,198.1806,198.2005,197.1071,197.2263,24285.0
2025-03-10 13:30:00,198.42,199.03,198.25,198.7,14622.0,197.2263,197.8327,197.0574,197.5047,14622.0
2025-03-10 14:00:00,198.75,199.06,197.93,198.62,28830.0,197.5544,197.8625,196.7393,197.4251,28830.0
2025-03-10 14:30:00,198.43,198.8,196.64,196.8,54068.0,197.2363,197.6041,195.4571,195.6161,54068.0
2025-03-10 15:00:00,197.09,198.06,195.77,197.39,60074.0,195.9044,196.8685,194.5923,196.2025,60074.0
2025-03-10 15:30:00,197.76,198.11,196.31,197.23,99745.0,196.5703,196.9182,195.129,196.0435,99745.0
2025-03-11 09:30:00,196.9,196.9,191.05,191.66,49137.0,195.7155,195.7155,189.9007,190.507,49137.0
2025-03-11 10:00:00,191.38,193.76,190.35,193.5,23521.0,190.2287,192.5944,189.2049,192.3359,23521.0
2025-03-11 10:30:00,193.21,193.68,191.08,191.81,21368.0,192.0477,192.5149,189.9305,190.6561,21368.0
2025-03-11 11:00:00,191.81,193.73,191.57,192.57,26237.0,190.6561,192.5646,190.4176,191.4115,26237.0
2025-03-11 11:30:00,192.56,194.04,192.56,193.47,15979.0,191.4016,192.8727,191.4016,192.3061,15979.0
2025-03-11 12:00:00,193.48,194.17,192.27,193.46,28945.0,192.3161,193.0019,191.1133,192.2962,28945.0
2025-03-11 12:30:00,193.49,194.08,192.41,192.6,12120.0,192.326,192.9125,191.2525,191.4414,12120.0
2025-03-11 13:00:00,192.53,192.54,190.78,191.12,18448.0,191.3718,191.3817,189.6323,189.9703,18448.0
2025-03-11 13:30:00,191.24,192.41,191.06,191.66,13638.0,190.0895,191.2525,189.9106,190.507,13638.0
2025-03-11 14:00:00,191.46,193.5,191.38,193.14,17409.0,190.3082,192.3359,190.2287,191.9781,17409.0
2025-03-11 14:30:00,193.08,194.48,192.42,193.85,15825.0,191.9185,193.3101,191.2624,192.6838,15825.0
2025-03-11 15:00:00,194.04,195.14,193.54,194.42,31387.0,192.8727,193.9661,192.3757,193.2504,31387.0
2025-03-11 15:30:00,194.43,195.29,193.88,195.15,106796.0,193.2604,194.1152,192.7137,193.976,106796.0
2025-03-12 09:30:00,194.37,195.85,188.01,189.37,48527.0,193.2007,194.6718,186.879,188.2308,48527.0
2025-03-12 10:00:00,189.74,191.51,189.57,191.11,17810.0,188.5986,190.3579,188.4296,189.9603,17810.0
2025-03-12 10:30:00,190.79,191.91,190.27,191.3,13154.0,189.6423,190.7555,189.1254,190.1492,13154.0
2025-03-12 11:00:00,191.32,192.19,191.11,192.09,10980.0,190.1691,191.0338,189.9603,190.9344,10980.0
2025-03-12 11:30:00,192.25,192.8,191.69,192.04,6772.0,191.0935,191.6402,190.5368,190.8847,6772.0
2025-03-12 12:00:00,192.42,192.42,191.29,191.5,11042.0,191.2624,191.2624,190.1392,190.348,11042.0
2025-03-12 12:30:00,191.5,191.8,190.62,190.71,5880.0,190.348,190.6462,189.4733,189.5627,5880.0
2025-03-12 13:00:00,190.58,191.68,190.41,191.68,9295.0,189.4335,190.5269,189.2645,190.5269,9295.0
2025-03-12 13:30:00,191.68,192.0,190.65,190.66,7156.0,190.5269,190.845,189.5031,189.513,7156.0
2025-03-12 14:00:00,190.9,191.75,190.83,191.45,8282.0,189.7516,190.5965,189.682,190.2983,8282.0
2025-03-12 14:30:00,191.67,192.94,191.65,192.09,7955.0,190.517,191.7793,190.4971,190.9344,7955.0
2025-03-12 15:00:00,191.96,192.42,191.54,192.04,10991.0,190.8052,191.2624,190.3877,190.8847,10991.0
2025-03-12 15:30:00,192.05,193.24,191.69,191.83,43667.0,190.8947,192.0775,190.5368,190.676,43667.0
2025-03-13 09:30:00,191.57,195.66,191.57,195.22,20229.0,190.4176,194.483,190.4176,194.0456,20229.0
2025-03-13 10:00:00,195.1,197.4,194.43,194.5,27537.0,193.9263,196.2125,193.2604,193.3299,27537.0
2025-03-13 10:30:00,194.35,195.44,194.14,195.07,14429.0,193.1808,194.2643,192.9721,193.8965,14429.0
2025-03-13 11:00:00,195.27,196.42,193.9,196.42,26247.0,194.0953,195.2384,192.7335,195.2384,26247.0
2025-03-13 11:30:00,196.33,196.59,195.68,196.13,32061.0,195.1489,195.4074,194.5028,194.9501,32061.0
2025-03-13 12:00:00,195.89,196.56,195.79,196.44,10232.0,194.7116,195.3775,194.6122,195.2583,10232.0
2025-03-13 12:30:00,196.19,198.13,195.95,198.13,26774.0,195.0098,196.9381,194.7712,196.9381,26774.0
2025-03-13 13:00:00,197.95,198.14,195.48,195.49,19549.0,196.7592,196.948,194.304,194.314,19549.0
2025-03-13 13:30:00,195.26,195.29,194.11,194.77,8480.0,194.0854,194.1152,192.9423,193.5983,8480.0
2025-03-13 14:00:00,194.64,196.25,194.64,195.93,11930.0,193.4691,195.0694,193.4691,194.7513,11930.0
2025-03-13 14:30:00,195.9,196.37,195.5,196.13,21533.0,194.7215,195.1887,194.3239,194.9501,21533.0
2025-03-13 15:00:00,196.11,196.49,195.13,195.31,18056.0,194.9302,195.308,193.9561,194.1351,18056.0
2025-03-13 15:30:00,195.26,196.15,194.63,195.61,86750.0,194.0854,194.97,193.4591,194.4333,86750.0
2025-03-14 09:30:00,196.4,197.42,194.83,196.54,30597.0,195.2185,196.2324,193.6579,195.3577,30597.0
2025-03-14 10:00:00,196.23,197.79,194.92,197.79,35552.0,195.0495,196.6001,193.7474,196.6001,35552.0
2025-03-14 10:30:00,197.7,198.18,196.85,197.01,31295.0,196.5107,196.9878,195.6658,195.8248,31295.0
2025-03-14 11:00:00,197.27,197.34,196.54,196.88,26693.0,196.0833,196.1528,195.3577,195.6956,26693.0
2025-03-14 11:30:00,196.88,197.22,195.63,196.49,20889.0,195.6956,196.0336,194.4531,195.308,20889.0
2025-03-14 12:00:00,196.5,196.95,195.98,195.99,19185.0,195.3179,195.7652,194.801,194.811,19185.0
2025-03-14 12:30:00,195.99,196.37,195.55,196.31,20379.0,194.811,195.1887,194.3736,195.129,20379.0
2025-03-14 13:00:00,196.34,196.55,195.98,196.14,14384.0,195.1589,195.3676,194.801,194.9601,14384.0
2025-03-14 13:30:00,196.2,196.21,195.3,195.35,12573.0,195.0197,195.0296,194.1251,194.1748,12573.0
2025-03-14 14:00:00,195.46,196.32,195.46,195.59,14880.0,194.2842,195.139,194.2842,194.4134,14880.0
2025-03-14 14:30:00,195.58,196.36,195.58,195.74,18451.0,194.4034,195.1787,194.4034,194.5625,18451.0
2025-03-14 15:00:00,195.81,196.22,195.67,195.67,26050.0,194.6321,195.0396,194.4929,194.4929,26050.0
2025-03-14 15:30:00,195.72,196.43,195.38,196.01,102241.0,194.5426,195.2483,194.2046,194.8308,102241.0
2025-03-17 09:30:00,196.61,204.5,196.61,203.97,54459.0,195.4272,203.2698,195.4272,202.743,54459.0
2025-03-17 10:00:00,204.49,208.3,203.98,206.85,80750.0,203.2598,207.0469,202.7529,205.6056,80750.0
2025-03-17 10:30:00,206.94,207.12,205.13,206.11,36822.0,205.6951,205.874,203.896,204.8701,36822.0
2025-03-17 11:00:00,206.2,206.94,205.29,206.67,18452.0,204.9595,205.6951,204.055,205.4267,18452.0
2025-03-17 11:30:00,206.73,206.73,205.19,205.93,22257.0,205.4864,205.4864,203.9556,204.6912,22257.0
2025-03-17 12:00:00,205.95,207.49,205.51,206.33,35694.0,204.7111,206.2418,204.2737,205.0888,35694.0
2025-03-17 12:30:00,206.31,207.08,205.82,206.77,19098.0,205.0689,205.8343,204.5818,205.5261,19098.0
2025-03-17 13:00:00,206.84,206.98,206.0,206.98,12677.0,205.5957,205.7349,204.7608,205.7349,12677.0
2025-03-17 13:30:00,206.67,207.12,206.17,207.05,15737.0,205.4267,205.874,204.9297,205.8044,15737.0
2025-03-17 14:00:00,206.63,208.32,206.63,207.26,15913.0,205.387,207.0668,205.387,206.0132,15913.0
2025-03-17 14:30:00,207.12,207.2,206.03,206.69,17363.0,205.874,205.9535,204.7906,205.4466,17363.0
2025-03-17 15:00:00,206.67,208.3,206.45,208.23,45642.0,205.4267,207.0469,205.208,206.9773,45642.0
2025-03-17 15:30:00,208.22,208.8,206.89,207.24,113133.0,206.9674,207.5439,205.6454,205.9933,113133.0
2025-03-18 09:30:00,206.44,208.99,204.44,208.39,41476.0,205.1981,207.7328,203.2101,207.1364,41476.0
2025-03-18 10:00:00,208.5,210.0,207.56,207.56,40706.0,207.2457,208.7367,206.3114,206.3114,40706.0
2025-03-18 10:30:00,207.78,208.89,207.21,207.59,19130.0,206.53,207.6334,205.9635,206.3412,19130.0
2025-03-18 11:00:00,207.29,208.1,206.96,207.27,15939.0,206.043,206.8481,205.715,206.0231,15939.0
2025-03-18 11:30:00,207.35,208.3,206.73,207.7,7667.0,206.1026,207.0469,205.4864,206.4505,7667.0
2025-03-18 12:00:00,207.92,208.46,207.82,208.32,9954.0,206.6692,207.206,206.5698,207.0668,9954.0
2025-03-18 12:30:00,208.45,208.45,207.17,207.44,10886.0,207.196,207.196,205.9237,206.1921,10886.0
2025-03-18 13:00:00,207.45,208.26,206.89,208.16,14320.0,206.202,207.0072,205.6454,206.9078,14320.0
2025-03-18 13:30:00,208.27,208.84,208.05,208.43,5699.0,207.0171,207.5837,206.7984,207.1761,5699.0
2025-03-18 14:00:00,208.48,208.9,207.49,207.49,19870.0,207.2258,207.6433,206.2418,206.2418,19870.0
2025-03-18 14:30:00,207.54,207.68,206.98,207.3,12834.0,206.2915,206.4306,205.7349,206.0529,12834.0
2025-03-18 15:00:00,207.27,208.46,207.12,207.74,10896.0,206.0231,207.206,205.874,206.4903,10896.0
2025-03-18 15:30:00,207.73,208.66,207.4,208.5,77927.0,206.4803,207.4047,206.1523,207.2457,77927.0
2025-03-19 09:30:00,208.09,211.25,207.62,209.76,21622.0,206.8382,209.9792,206.371,208.4981,21622.0
2025-03-19 10:00:00,210.14,210.17,207.9,208.11,27149.0,208.8758,208.9057,206.6493,206.8581,27149.0
2025-03-19 10:30:00,208.24,208.62,207.51,208.48,9875.0,206.9873,207.365,206.2617,207.2258,9875.0
2025-03-19 11:00:00,208.71,209.01,208.0,208.28,7950.0,207.4544,207.7526,206.7487,207.027,7950.0
2025-03-19 11:30:00,208.46,208.88,208.03,208.88,6278.0,207.206,207.6234,206.7785,207.6234,6278.0
2025-03-19 12:00:00,208.67,209.04,208.07,208.66,8935.0,207.4147,207.7825,206.8183,207.4047,8935.0
2025-03-19 12:30:00,208.98,208.98,207.91,208.12,5549.0,207.7228,207.7228,206.6593,206.868,5549.0
2025-03-19 13:00:00,208.13,208.44,207.8,207.99,5733.0,206.8779,207.1861,206.5499,206.7388,5733.0
2025-03-19 13:30:00,207.92,207.92,206.71,207.48,4924.0,206.6692,206.6692,205.4665,206.2318,4924.0
2025-03-19 14:00:00,207.18,208.22,207.02,207.27,8845.0,205.9337,206.9674,205.7746,206.0231,8845.0
2025-03-19 14:30:00,207.32,208.21,207.03,207.48,19988.0,206.0728,206.9575,205.7846,206.2318,19988.0
2025-03-19 15:00:00,207.43,208.05,207.0,207.41,20442.0,206.1821,206.7984,205.7547,206.1623,20442.0
2025-03-19 15:30:00,207.5,207.75,206.75,207.48,50777.0,206.2517,206.5002,205.5062,206.2318,50777.0
2025-03-20 09:30:00,206.27,206.41,203.28,204.96,15928.0,205.0291,205.1683,202.0571,203.727,15928.0
2025-03-20 10:00:00,205.16,205.16,203.0,203.93,31342.0,203.9258,203.9258,201.7788,202.7032,31342.0
2025-03-20 10:30:00,204.04,204.21,202.59,203.05,26984.0,202.8125,202.9815,201.3713,201.8285,26984.0
2025-03-20 11:00:00,203.05,203.48,202.44,202.44,24871.0,201.8285,202.2559,201.2222,201.2222,24871.0
2025-03-20 11:30:00,202.3,203.29,202.0,202.32,45324.0,201.083,202.0671,200.7848,201.1029,45324.0
2025-03-20 12:00:00,202.09,202.7,201.37,201.64,10438.0,200.8743,201.4806,200.1586,200.427,10438.0
2025-03-20 12:30:00,201.61,202.25,201.12,201.22,17335.0,200.3972,201.0333,199.9101,200.0095,17335.0
2025-03-20 13:00:00,201.12,201.89,200.91,201.11,8806.0,199.9101,200.6755,199.7014,199.9002,8806.0
2025-03-20 13:30:00,201.29,201.56,200.78,200.89,8554.0,200.0791,200.3475,199.5722,199.6815,8554.0
2025-03-20 14:00:00,201.09,201.9,200.88,201.51,10803.0,199.8803,200.6854,199.6716,200.2978,10803.0
2025-03-20 14:30:00,201.58,202.41,201.25,201.95,12237.0,200.3673,201.1923,200.0393,200.7351,12237.0
2025-03-20 15:00:00,201.94,202.22,201.46,201.5,20942.0,200.7252,201.0035,200.2481,200.2878,20942.0
2025-03-20 15:30:00,201.47,202.74,201.3,201.7,77792.0,200.258,201.5204,200.089,200.4866,77792.0
2025-03-21 09:30:00,201.52,203.52,200.0,200.5,49657.0,200.3077,202.2957,198.7968,199.2938,49657.0
2025-03-21 10:00:00,200.02,201.57,199.82,200.53,21514.0,198.8167,200.3574,198.6179,199.3237,21514.0
2025-03-21 10:30:00,200.5,201.63,200.5,201.46,7383.0,199.2938,200.417,199.2938,200.2481,7383.0
2025-03-21 11:00:00,201.58,201.58,199.19,199.47,17806.0,200.3673,200.3673,197.9917,198.27,17806.0
2025-03-21 11:30:00,199.8,199.98,199.01,199.63,11389.0,198.598,198.777,197.8128,198.4291,11389.0
2025-03-21 12:00:00,199.25,201.16,199.24,201.16,15023.0,198.0514,199.9499,198.0414,199.9499,15023.0
2025-03-21 12:30:00,201.12,201.59,200.37,201.31,11506.0,199.9101,200.3773,199.1646,200.099,11506.0
2025-03-21 13:00:00,201.3,202.19,201.0,201.05,12452.0,200.089,200.9737,199.7908,199.8405,12452.0
2025-03-21 13:30:00,200.71,201.98,200.71,201.2,7121.0,199.5026,200.7649,199.5026,199.9896,7121.0
2025-03-21 14:00:00,201.17,201.87,200.96,200.96,12972.0,199.9598,200.6556,199.7511,199.7511,12972.0
2025-03-21 14:30:00,201.02,201.92,200.98,201.92,12802.0,199.8107,200.7053,199.7709,200.7053,12802.0
2025-03-21 15:00:00,201.55,201.55,200.93,201.24,14980.0,200.3375,200.3375,199.7213,200.0294,14980.0
2025-03-21 15:30:00,201.07,201.96,201.03,201.62,127407.0,199.8604,200.7451,199.8206,200.4071,127407.0
2025-03-24 09:30:00,202.29,202.9,201.24,202.64,21084.0,201.0731,201.6794,200.0294,201.421,21084.0
2025-03-24 10:00:00,202.81,203.51,202.11,202.53,14244.0,201.5899,202.2857,200.8942,201.3116,14244.0
2025-03-24 10:30:00,202.39,203.13,201.99,202.94,14186.0,201.1725,201.908,200.7749,201.7192,14186.0
2025-03-24 11:00:00,202.97,203.49,202.82,203.08,7858.0,201.749,202.2659,201.5999,201.8583,7858.0
2025-03-24 11:30:00,203.07,204.12,202.88,203.38,17001.0,201.8484,202.8921,201.6595,202.1565,17001.0
2025-03-24 12:00:00,203.36,203.67,203.04,203.58,5844.0,202.1366,202.4448,201.8186,202.3553,5844.0
2025-03-24 12:30:00,203.58,204.0,203.4,203.86,9185.0,202.3553,202.7728,202.1764,202.6336,9185.0
2025-03-24 13:00:00,203.87,204.26,203.86,204.19,8025.0,202.6436,203.0312,202.6336,202.9616,8025.0
2025-03-24 13:30:00,204.19,204.66,204.06,204.48,8308.0,202.9616,203.4288,202.8324,203.2499,8308.0
2025-03-24 14:00:00,204.41,204.43,203.44,203.65,9504.0,203.1803,203.2002,202.2162,202.4249,9504.0
2025-03-24 14:30:00,203.54,204.67,203.54,204.58,5654.0,202.3155,203.4388,202.3155,203.3493,5654.0
2025-03-24 15:00:00,204.61,205.29,204.33,205.17,26643.0,203.3791,204.055,203.1008,203.9357,26643.0
2025-03-24 15:30:00,205.17,206.73,205.17,205.88,61282.0,203.9357,205.4864,203.9357,204.6415,61282.0
2025-03-25 09:30:00,205.49,206.79,204.83,204.83,24794.0,204.2538,205.546,203.5978,203.5978,24794.0
2025-03-25 10:00:00,204.75,206.68,204.2,206.13,14667.0,203.5183,205.4367,202.9716,204.89,14667.0
2025-03-25 10:30:00,206.01,206.59,205.83,206.36,3399.0,204.7707,205.3472,204.5918,205.1186,3399.0
2025-03-25 11:00:00,206.44,207.04,206.15,207.03,11285.0,205.1981,205.7945,204.9098,205.7846,11285.0
2025-03-25 11:30:00,206.95,206.97,205.59,205.61,17496.0,205.705,205.7249,204.3532,204.3731,17496.0
2025-03-25 12:00:00,205.87,206.23,205.7,206.02,6024.0,204.6315,204.9894,204.4626,204.7806,6024.0
2025-03-25 12:30:00,206.03,207.26,206.0,207.26,14770.0,204.7906,206.0132,204.7608,206.0132,14770.0
2025-03-25 13:00:00,207.29,207.61,207.02,207.53,7651.0,206.043,206.3611,205.7746,206.2815,7651.0
2025-03-25 13:30:00,207.48,207.64,206.83,206.88,3884.0,206.2318,206.3909,205.5858,205.6355,3884.0
2025-03-25 14:00:00,206.93,207.04,206.53,206.64,6724.0,205.6852,205.7945,205.2876,205.3969,6724.0
2025-03-25 14:30:00,206.59,206.97,206.39,206.97,5856.0,205.3472,205.7249,205.1484,205.7249,5856.0
2025-03-25 15:00:00,206.94,207.28,206.72,206.93,9160.0,205.6951,206.0331,205.4764,205.6852,9160.0
2025-03-25 15:30:00,207.1,207.58,205.29,206.25,91257.0,205.8541,206.3312,204.055,205.0092,91257.0
2025-03-26 09:30:00,206.37,207.15,205.31,205.88,20744.0,205.1285,205.9038,204.0749,204.6415,20744.0
2025-03-26 10:00:00,205.72,206.75,205.37,205.92,11562.0,204.4824,205.5062,204.1345,204.6812,11562.0
2025-03-26 10:30:00,205.94,206.75,205.64,205.92,16177.0,204.7011,205.5062,204.4029,204.6812,16177.0
2025-03-26 11:00:00,205.88,206.18,204.45,204.75,8063.0,204.6415,204.9397,203.2201,203.5183,8063.0
2025-03-26 11:30:00,204.78,205.23,204.55,204.61,12291.0,203.5481,203.9954,203.3195,203.3791,12291.0
2025-03-26 12:00:00,204.88,205.23,204.69,205.07,6908.0,203.6475,203.9954,203.4586,203.8363,6908.0
2025-03-26 12:30:00,205.24,205.24,203.93,203.93,5486.0,204.0053,204.0053,202.7032,202.7032,5486.0
2025-03-26 13:00:00,203.72,204.1,203.22,203.34,11566.0,202.4945,202.8722,201.9975,202.1168,11566.0
2025-03-26 13:30:00,203.32,203.43,202.75,202.87,8292.0,202.0969,202.2062,201.5303,201.6496,8292.0
2025-03-26 14:00:00,202.75,203.46,202.7,203.22,10226.0,201.5303,202.236,201.4806,201.9975,10226.0
2025-03-26 14:30:00,203.23,203.32,202.78,202.92,12460.0,202.0074,202.0969,201.5601,201.6993,12460.0
2025-03-26 15:00:00,202.92,203.34,202.44,202.69,16118.0,201.6993,202.1168,201.2222,201.4707,16118.0
2025-03-26 15:30:00,202.57,204.25,202.44,203.26,44825.0,201.3514,203.0213,201.2222,202.0372,44825.0
2025-03-27 09:30:00,203.57,203.93,200.75,203.12,13224.0,202.3454,202.7032,199.5423,201.8981,13224.0
2025-03-27 10:00:00,203.42,204.55,203.33,204.41,15877.0,202.1963,203.3195,202.1068,203.1803,15877.0
2025-03-27 10:30:00,204.23,204.88,203.1,203.28,8177.0,203.0014,203.6475,201.8782,202.0571,8177.0
2025-03-27 11:00:00,203.28,203.79,202.81,202.81,6564.0,202.0571,202.564,201.5899,201.5899,6564.0
2025-03-27 11:30:00,202.69,202.75,202.02,202.37,6645.0,201.4707,201.5303,200.8047,201.1526,6645.0
2025-03-27 12:00:00,202.32,203.04,202.32,202.83,5255.0,201.1029,201.8186,201.1029,201.6098,5255.0
2025-03-27 12:30:00,203.11,203.11,201.55,201.95,5642.0,201.8881,201.8881,200.3375,200.7351,5642.0
2025-03-27 13:00:00,201.84,202.58,201.45,202.12,11974.0,200.6258,201.3613,200.2381,200.9041,11974.0
2025-03-27 13:30:00,201.94,202.2,201.42,202.02,5695.0,200.7252,200.9836,200.2083,200.8047,5695.0
2025-03-27 14:00:00,202.15,202.81,202.15,202.23,7753.0,200.9339,201.5899,200.9339,201.0134,7753.0
2025-03-27 14:30:00,202.08,202.83,202.08,202.18,6417.0,200.8643,201.6098,200.8643,200.9637,6417.0
2025-03-27 15:00:00,202.18,203.68,202.17,203.55,9541.0,200.9637,202.4547,200.9538,202.3255,9541.0
2025-03-27 15:30:00,203.63,204.04,202.66,203.16,49279.0,202.405,202.8125,201.4408,201.9378,49279.0
2025-03-28 09:30:00,202.87,205.47,202.87,203.66,17913.0,201.6496,204.2339,201.6496,202.4348,17913.0
2025-03-28 10:00:00,204.12,205.1,202.8,203.3,33030.0,202.8921,203.8662,201.58,202.077,33030.0
2025-03-28 10:30:00,203.33,203.99,202.87,203.58,20486.0,202.1068,202.7628,201.6496,202.3553,20486.0
2025-03-28 11:00:00,203.46,203.65,202.93,203.34,9683.0,202.236,202.4249,201.7092,202.1168,9683.0
2025-03-28 11:30:00,203.45,204.56,203.28,203.28,11700.0,202.2261,203.3294,202.0571,202.0571,11700.0
2025-03-28 12:00:00,203.51,203.84,203.25,203.77,4973.0,202.2857,202.6137,202.0273,202.5442,4973.0
2025-03-28 12:30:00,203.76,204.72,203.53,204.47,7335.0,202.5342,203.4885,202.3056,203.24,7335.0
2025-03-28 13:00:00,204.12,204.39,203.82,204.25,13033.0,202.8921,203.1604,202.5939,203.0213,13033.0
2025-03-28 13:30:00,204.28,205.21,204.18,205.0,13979.0,203.0511,203.9755,202.9517,203.7668,13979.0
2025-03-28 14:00:00,205.22,205.47,204.54,205.13,13645.0,203.9854,204.2339,203.3095,203.896,13645.0
2025-03-28 14:30:00,204.94,205.77,204.71,205.6,18264.0,203.7071,204.5321,203.4785,204.3632,18264.0
2025-03-28 15:00:00,205.62,205.69,205.14,205.21,20756.0,204.383,204.4526,203.9059,203.9755,20756.0
2025-03-28 15:30:00,205.29,205.83,204.75,205.24,82061.0,204.055,204.5918,203.5183,204.0053,82061.0
2025-03-31 09:30:00,204.01,206.69,203.73,205.22,26431.0,202.7827,205.4466,202.5044,203.9854,26431.0
2025-03-31 10:00:00,205.53,206.33,203.29,203.35,26145.0,204.2936,205.0888,202.0671,202.1267,26145.0
2025-03-31 10:30:00,203.56,205.86,203.4,205.25,11887.0,202.3354,204.6216,202.1764,204.0153,11887.0
2025-03-31 11:00:00,205.24,205.29,204.27,204.27,16931.0,204.0053,204.055,203.0412,203.0412,16931.0
2025-03-31 11:30:00,204.29,204.29,203.34,203.39,4148.0,203.061,203.061,202.1168,202.1665,4148.0
2025-03-31 12:00:00,203.39,203.94,202.85,203.29,44098.0,202.1665,202.7131,201.6297,202.0671,44098.0
2025-03-31 12:30:00,203.27,203.77,202.58,203.27,13019.0,202.0472,202.5442,201.3613,202.0472,13019.0
2025-03-31 13:00:00,202.99,203.79,202.28,202.63,5547.0,201.7689,202.564,201.0631,201.411,5547.0
2025-03-31 13:30:00,202.66,203.95,202.6,203.41,15142.0,201.4408,202.7231,201.3812,202.1863,15142.0
2025-03-31 14:00:00,203.47,204.52,203.47,204.06,3779.0,202.246,203.2897,202.246,202.8324,3779.0
2025-03-31 14:30:00,204.14,204.99,204.09,204.59,10779.0,202.9119,203.7568,202.8622,203.3592,10779.0
2025-03-31 15:00:00,204.71,205.53,204.19,204.39,11574.0,203.4785,204.2936,202.9616,203.1604,11574.0
2025-03-31 15:30:00,204.28,206.09,203.94,204.07,85751.0,203.0511,204.8502,202.7131,202.8424,85751.0
2025-04-01 09:30:00,204.42,204.49,202.01,202.36,17188.0,203.1903,203.2598,200.7948,201.1426,17188.0
2025-04-01 10:00:00,202.11,203.16,201.26,202.58,15799.0,200.8942,201.9378,200.0493,201.3613,15799.0
2025-04-01 10:30:00,202.61,203.87,202.55,203.74,8840.0,201.3911,202.6436,201.3315,202.5143,8840.0
2025-04-01 11:00:00,203.77,205.3,203.76,203.78,10511.0,202.5442,204.065,202.5342,202.5541,10511.0
2025-04-01 11:30:00,203.77,204.07,203.24,203.59,7744.0,202.5442,202.8424,202.0174,202.3652,7744.0
2025-04-01 12:00:00,203.73,204.65,203.65,203.65,14837.0,202.5044,203.4189,202.4249,202.4249,14837.0
2025-04-01 12:30:00,203.62,203.88,202.72,202.84,6618.0,202.3951,202.6535,201.5005,201.6198,6618.0
2025-04-01 13:00:00,202.7,203.3,202.45,202.46,6163.0,201.4806,202.077,201.2321,201.242,6163.0
2025-04-01 13:30:00,202.39,202.87,202.16,202.53,6929.0,201.1725,201.6496,200.9439,201.3116,6929.0
2025-04-01 14:00:00,202.51,202.55,201.26,201.4,7815.0,201.2917,201.3315,200.0493,200.1884,7815.0
2025-04-01 14:30:00,201.41,201.71,200.86,201.63,13055.0,200.1984,200.4966,199.6517,200.417,13055.0
2025-04-01 15:00:00,201.65,202.18,201.42,201.92,10045.0,200.4369,200.9637,200.2083,200.7053,10045.0
2025-04-01 15:30:00,201.88,202.61,201.75,202.04,70164.0,200.6655,201.3911,200.5363,200.8246,70164.0
2025-04-02 09:30:00,200.0,201.6,198.95,200.36,25066.0,198.7968,200.3872,197.7532,199.1547,25066.0
2025-04-02 10:00:00,200.37,201.08,199.86,200.88,10375.0,199.1646,199.8703,198.6577,199.6716,10375.0
2025-04-02 10:30:00,201.15,201.9,200.81,201.65,9219.0,199.9399,200.6854,199.602,200.4369,9219.0
2025-04-02 11:00:00,201.54,202.95,201.4,202.95,10301.0,200.3276,201.7291,200.1884,201.7291,10301.0
2025-04-02 11:30:00,203.37,204.08,201.91,202.74,26547.0,202.1466,202.8523,200.6954,201.5204,26547.0
2025-04-02 12:00:00,202.74,203.49,202.41,203.44,5601.0,201.5204,202.2659,201.1923,202.2162,5601.0
2025-04-02 12:30:00,203.63,205.43,203.34,205.08,17177.0,202.405,204.1942,202.1168,203.8463,17177.0
2025-04-02 13:00:00,204.97,205.33,204.69,205.05,5338.0,203.7369,204.0948,203.4586,203.8165,5338.0
2025-04-02 13:30:00,204.89,204.89,203.73,204.24,8711.0,203.6574,203.6574,202.5044,203.0113,8711.0
2025-04-02 14:00:00,204.04,204.42,203.92,203.97,7873.0,202.8125,203.1903,202.6933,202.743,7873.0
2025-04-02 14:30:00,203.69,205.01,203.69,203.94,9422.0,202.4646,203.7767,202.4646,202.7131,9422.0
2025-04-02 15:00:00,203.84,204.62,203.83,204.19,13450.0,202.6137,203.3891,202.6038,202.9616,13450.0
2025-04-02 15:30:00,204.29,205.39,204.29,204.86,50963.0,203.061,204.1544,203.061,203.6276,50963.0
2025-04-03 09:30:00,202.5,206.93,200.93,202.03,31212.0,201.2818,205.6852,199.7213,200.8146,31212.0
2025-04-03 10:00:00,201.38,202.58,199.98,200.44,38908.0,200.1685,201.3613,198.777,199.2342,38908.0
2025-04-03 10:30:00,200.09,200.68,197.36,198.35,42884.0,198.8863,199.4728,196.1727,197.1568,42884.0
2025-04-03 11:00:00,198.01,198.72,197.23,198.72,12173.0,196.8188,197.5245,196.0435,197.5245,12173.0
2025-04-03 11:30:00,198.4,201.35,198.12,201.03,16161.0,197.2065,200.1387,196.9282,199.8206,16161.0
2025-04-03 12:00:00,201.27,201.6,200.57,201.56,11175.0,200.0592,200.3872,199.3634,200.3475,11175.0
2025-04-03 12:30:00,201.53,201.6,200.32,200.75,11747.0,200.3176,200.3872,199.1149,199.5423,11747.0
2025-04-03 13:00:00,200.51,200.73,199.23,199.53,17200.0,199.3038,199.5225,198.0315,198.3297,17200.0
2025-04-03 13:30:00,199.32,200.06,199.23,199.43,16010.0,198.1209,198.8565,198.0315,198.2303,16010.0
2025-04-03 14:00:00,199.58,199.58,198.55,198.85,8764.0,198.3794,198.3794,197.3556,197.6538,8764.0
2025-04-03 14:30:00,199.03,200.13,198.61,200.05,15519.0,197.8327,198.9261,197.4152,198.8465,15519.0
2025-04-03 15:00:00,200.05,200.8,199.31,199.56,13731.0,198.8465,199.592,198.111,198.3595,13731.0
2025-04-03 15:30:00,199.4,200.12,198.81,199.08,96670.0,198.2005,198.9161,197.614,197.8824,96670.0
2025-04-04 09:30:00,194.14,195.93,190.09,191.56,51637.0,192.9721,194.7513,188.9465,190.4076,51637.0
2025-04-04 10:00:00,191.28,191.48,187.97,188.1,29259.0,190.1293,190.3281,186.8392,186.9684,29259.0
2025-04-04 10:30:00,188.07,190.54,186.69,190.32,80923.0,186.9386,189.3938,185.5669,189.1751,80923.0
2025-04-04 11:00:00,190.39,192.2,189.19,189.53,27071.0,189.2447,191.0438,188.0519,188.3898,27071.0
2025-04-04 11:30:00,189.71,189.85,187.39,187.5,18561.0,188.5687,188.7079,186.2627,186.372,18561.0
2025-04-04 12:00:00,187.64,188.8,186.46,186.46,11707.0,186.5112,187.6642,185.3383,185.3383,11707.0
2025-04-04 12:30:00,186.53,187.63,186.38,187.22,9666.0,185.4079,186.5013,185.2588,186.0937,9666.0
2025-04-04 13:00:00,187.4,187.57,185.57,186.95,15867.0,186.2726,186.4416,184.4537,185.8254,15867.0
2025-04-04 13:30:00,186.78,188.72,186.34,187.92,13268.0,185.6564,187.5847,185.219,186.7895,13268.0
2025-04-04 14:00:00,188.35,189.06,187.09,187.45,8928.0,187.2169,187.9227,185.9645,186.3223,8928.0
2025-04-04 14:30:00,187.09,187.24,186.23,186.75,14708.0,185.9645,186.1136,185.1097,185.6266,14708.0
2025-04-04 15:00:00,186.93,187.1,186.0,186.66,17889.0,185.8055,185.9744,184.8811,185.5371,17889.0
2025-04-04 15:30:00,186.96,187.59,184.6,184.84,69276.0,185.8353,186.4615,183.4895,183.728,69276.0
2025-04-07 09:30:00,181.28,183.44,177.42,183.44,44197.0,180.1895,182.3365,176.3527,182.3365,44197.0
2025-04-07 10:00:00,183.49,190.1,181.96,184.5,41962.0,182.3862,188.9564,180.8654,183.3901,41962.0
2025-04-07 10:30:00,184.08,185.07,180.85,183.99,23378.0,182.9726,183.9567,179.762,182.8832,23378.0
2025-04-07 11:00:00,184.23,185.44,179.55,180.05,23036.0,183.1217,184.3244,178.4699,178.9669,23036.0
2025-04-07 11:30:00,179.58,183.0,179.58,181.6,28408.0,178.4997,181.8991,178.4997,180.5075,28408.0
2025-04-07 12:00:00,181.55,181.79,179.8,181.12,14709.0,180.4578,180.6964,178.7184,180.0304,14709.0
2025-04-07 12:30:00,181.21,182.21,180.15,180.63,10125.0,180.1199,181.1139,179.0663,179.5434,10125.0
2025-04-07 13:00:00,180.93,184.47,180.9,184.31,25565.0,179.8416,183.3603,179.8117,183.2012,25565.0
2025-04-07 13:30:00,184.48,186.45,183.43,185.36,18692.0,183.3702,185.3284,182.3265,184.2449,18692.0
2025-04-07 14:00:00,186.03,186.4,184.8,184.94,27736.0,184.9109,185.2787,183.6883,183.8274,27736.0
2025-04-07 14:30:00,184.93,185.35,182.84,183.36,8786.0,183.8175,184.235,181.7401,182.2569,8786.0
2025-04-07 15:00:00,183.73,184.18,181.48,182.31,19318.0,182.6247,183.072,180.3883,181.2133,19318.0
2025-04-07 15:30:00,182.39,184.29,181.91,183.31,61209.0,181.2928,183.1814,180.8157,182.2072,61209.0
2025-04-08 09:30:00,193.0,195.67,190.13,193.94,124464.0,191.839,194.4929,188.9862,192.7733,124464.0
2025-04-08 10:00:00,193.58,193.94,192.26,192.87,24156.0,192.4155,192.7733,191.1034,191.7097,24156.0
2025-04-08 10:30:00,192.78,193.04,190.65,190.74,10194.0,191.6203,191.8787,189.5031,189.5926,10194.0
2025-04-08 11:00:00,190.81,191.47,189.47,189.95,15786.0,189.6621,190.3182,188.3302,188.8073,15786.0
2025-04-08 11:30:00,189.93,192.73,189.93,192.54,17573.0,188.7874,191.5706,188.7874,191.3817,17573.0
2025-04-08 12:00:00,192.23,192.43,190.45,190.89,6394.0,191.0736,191.2724,189.3043,189.7416,6394.0
2025-04-08 12:30:00,191.54,191.62,188.35,188.36,8895.0,190.3877,190.4673,187.2169,187.2269,8895.0
2025-04-08 13:00:00,188.15,188.38,186.39,187.76,17976.0,187.0181,187.2467,185.2687,186.6305,17976.0
2025-04-08 13:30:00,187.48,189.45,187.08,188.11,19387.0,186.3522,188.3103,185.9546,186.9784,19387.0
2025-04-08 14:00:00,188.15,188.69,186.42,187.11,12893.0,187.0181,187.5549,185.2985,185.9844,12893.0
2025-04-08 14:30:00,187.4,188.75,186.76,187.11,11967.0,186.2726,187.6145,185.6365,185.9844,11967.0
2025-04-08 15:00:00,186.91,187.08,184.75,186.2,13482.0,185.7856,185.9546,183.6386,185.0799,13482.0
2025-04-08 15:30:00,186.16,187.87,184.46,187.75,73738.0,185.0401,186.7398,183.3503,186.6205,73738.0
2025-04-09 09:30:00,182.88,187.26,182.79,186.37,24723.0,181.7798,186.1335,181.6904,185.2488,24723.0
2025-04-09 10:00:00,186.48,189.34,186.47,188.93,28892.0,185.3582,188.201,185.3482,187.7934,28892.0
2025-04-09 10:30:00,189.32,190.5,187.51,187.67,19945.0,188.1811,189.354,186.382,186.541,19945.0
2025-04-09 11:00:00,187.65,190.99,187.5,190.26,12721.0,186.5211,189.841,186.372,189.1154,12721.0
2025-04-09 11:30:00,190.06,194.1,189.4,190.17,70214.0,188.9166,192.9323,188.2606,189.026,70214.0
2025-04-09 12:00:00,190.05,192.62,189.45,191.95,16060.0,188.9067,191.4612,188.3103,190.7953,16060.0
2025-04-09 12:30:00,192.12,194.7,191.93,194.17,26957.0,190.9642,193.5287,190.7754,193.0019,26957.0
2025-04-09 13:00:00,194.07,202.54,191.53,199.91,44384.0,192.9025,201.3216,190.3778,198.7074,44384.0
2025-04-09 13:30:00,199.25,201.24,196.95,199.97,72931.0,198.0514,200.0294,195.7652,198.767,72931.0
2025-04-09 14:00:00,200.15,201.3,196.97,200.0,24108.0,198.9459,200.089,195.7851,198.7968,24108.0
2025-04-09 14:30:00,200.89,200.92,196.33,196.64,17988.0,199.6815,199.7113,195.1489,195.4571,17988.0
2025-04-09 15:00:00,196.63,200.54,196.62,200.16,20364.0,195.4471,199.3336,195.4372,198.9559,20364.0
2025-04-09 15:30:00,200.16,201.36,198.29,200.08,94172.0,198.9559,200.1487,197.0971,198.8764,94172.0
2025-04-10 09:30:00,196.86,201.94,195.73,200.81,29420.0,195.6757,200.7252,194.5525,199.602,29420.0
2025-04-10 10:00:00,200.66,201.46,199.66,200.37,33883.0,199.4529,200.2481,198.4589,199.1646,33883.0
2025-04-10 10:30:00,200.43,202.86,200.43,201.78,56960.0,199.2243,201.6396,199.2243,200.5661,56960.0
2025-04-10 11:00:00,201.33,202.06,199.35,200.14,21910.0,200.1188,200.8445,198.1508,198.936,21910.0
2025-04-10 11:30:00,200.28,201.32,198.99,199.57,21482.0,199.0752,200.1089,197.7929,198.3694,21482.0
2025-04-10 12:00:00,199.63,199.63,195.32,196.44,15878.0,198.4291,198.4291,194.145,195.2583,15878.0
2025-04-10 12:30:00,197.02,199.62,197.02,199.61,13387.0,195.8348,198.4191,195.8348,198.4092,13387.0
2025-04-10 13:00:00,199.61,200.82,197.77,199.0,19203.0,198.4092,199.6119,196.5803,197.8029,19203.0
2025-04-10 13:30:00,198.74,201.56,198.66,201.21,16719.0,197.5444,200.3475,197.4649,199.9996,16719.0
2025-04-10 14:00:00,201.21,203.05,199.76,202.9,23719.0,199.9996,201.8285,198.5583,201.6794,23719.0
2025-04-10 14:30:00,203.04,203.77,201.48,201.83,35926.0,201.8186,202.5442,200.2679,200.6158,35926.0
2025-04-10 15:00:00,201.12,202.69,200.08,200.08,22782.0,199.9101,201.4707,198.8764,198.8764,22782.0
2025-04-10 15:30:00,200.08,201.52,198.25,200.93,78296.0,198.8764,200.3077,197.0574,199.7213,78296.0
2025-04-11 09:30:00,208.66,212.49,207.36,209.96,94907.0,207.4047,211.2117,206.1126,208.6969,94907.0
2025-04-11 10:00:00,209.46,211.83,208.89,210.17,62993.0,208.1999,210.5557,207.6334,208.9057,62993.0
2025-04-11 10:30:00,209.94,211.06,209.58,209.99,44823.0,208.677,209.7903,208.3192,208.7267,44823.0
2025-04-11 11:00:00,210.0,211.1,207.87,208.86,62624.0,208.7367,209.8301,206.6195,207.6035,62624.0
2025-04-11 11:30:00,208.86,211.55,208.56,211.49,18977.0,207.6035,210.2774,207.3054,210.2177,18977.0
2025-04-11 12:00:00,211.2,213.13,210.36,212.3,38083.0,209.9295,211.8479,209.0945,211.0229,38083.0
2025-04-11 12:30:00,212.23,215.66,212.15,214.91,48064.0,210.9533,214.3626,210.8738,213.6171,48064.0
2025-04-11 13:00:00,214.96,218.78,214.69,217.54,99663.0,213.6668,217.4639,213.3985,216.2313,99663.0
2025-04-11 13:30:00,217.77,217.95,215.41,216.19,50336.0,216.4599,216.6389,214.1141,214.8894,50336.0
2025-04-11 14:00:00,216.19,216.81,213.41,215.15,31605.0,214.8894,215.5057,212.1262,213.8557,31605.0
2025-04-11 14:30:00,215.2,216.53,214.41,215.66,24481.0,213.9054,215.2274,213.1202,214.3626,24481.0
2025-04-11 15:00:00,215.68,217.73,215.67,216.93,47424.0,214.3825,216.4202,214.3726,215.625,47424.0
2025-04-11 15:30:00,216.95,217.71,215.69,215.73,113283.0,215.6449,216.4003,214.3925,214.4322,113283.0
2025-04-14 09:30:00,216.69,219.06,213.41,218.91,61642.0,215.3864,217.7422,212.1262,217.5931,61642.0
2025-04-14 10:00:00,219.08,220.12,217.65,218.84,47741.0,217.7621,218.7958,216.3407,217.5235,47741.0
2025-04-14 10:30:00,219.0,221.47,218.35,220.6,44853.0,217.6825,220.1377,217.0365,219.2729,44853.0
2025-04-14 11:00:00,220.5,220.63,216.51,217.72,59204.0,219.1735,219.3027,215.2075,216.4102,59204.0
2025-04-14 11:30:00,217.79,218.76,217.19,217.3,25634.0,216.4798,217.444,215.8834,215.9928,25634.0
2025-04-14 12:00:00,217.0,218.73,216.71,217.53,18418.0,215.6946,217.4142,215.4063,216.2214,18418.0
2025-04-14 12:30:00,217.53,219.49,216.98,218.99,50314.0,216.2214,218.1696,215.6747,217.6726,50314.0
2025-04-14 13:00:00,218.99,220.32,218.13,218.64,23883.0,217.6726,218.9946,216.8178,217.3247,23883.0
2025-04-14 13:30:00,218.53,218.86,217.39,217.75,19809.0,217.2154,217.5434,216.0822,216.4401,19809.0
2025-04-14 14:00:00,217.94,218.67,217.34,218.67,20700.0,216.6289,217.3545,216.0325,217.3545,20700.0
2025-04-14 14:30:00,218.62,220.11,218.62,219.47,21199.0,217.3048,218.7859,217.3048,218.1497,21199.0
2025-04-14 15:00:00,219.7,220.86,219.55,220.41,26468.0,218.3783,219.5314,218.2292,219.0841,26468.0
2025-04-14 15:30:00,220.73,221.23,219.36,219.82,123536.0,219.4021,219.8991,218.0404,218.4976,123536.0
2025-04-15 09:30:00,218.66,221.52,218.51,219.06,77236.0,217.3446,220.1874,217.1955,217.7422,77236.0
2025-04-15 10:00:00,218.8,220.77,218.8,219.83,27947.0,217.4837,219.4419,217.4837,218.5076,27947.0
2025-04-15 10:30:00,219.76,220.15,219.36,219.8,17061.0,218.438,218.8256,218.0404,218.4777,17061.0
2025-04-15 11:00:00,219.91,221.18,219.85,220.02,11372.0,218.5871,219.8494,218.5274,218.6964,11372.0
2025-04-15 11:30:00,219.86,220.3,218.62,220.3,16267.0,218.5374,218.9747,217.3048,218.9747,16267.0
2025-04-15 12:00:00,220.54,220.72,219.61,219.8,7839.0,219.2133,219.3922,218.2889,218.4777,7839.0
2025-04-15 12:30:00,220.02,220.44,219.12,219.81,11471.0,218.6964,219.1139,217.8018,218.4877,11471.0
2025-04-15 13:00:00,219.8,220.31,219.19,219.48,10472.0,218.4777,218.9847,217.8714,218.1597,10472.0
2025-04-15 13:30:00,219.67,219.98,218.84,219.46,13412.0,218.3485,218.6566,217.5235,218.1398,13412.0
2025-04-15 14:00:00,219.36,219.36,217.67,218.0,13730.0,218.0404,218.0404,216.3605,216.6886,13730.0
2025-04-15 14:30:00,218.23,219.27,218.23,219.01,24339.0,216.9172,217.9509,216.9172,217.6925,24339.0
2025-04-15 15:00:00,218.99,219.46,218.24,218.65,31970.0,217.6726,218.1398,216.9271,217.3347,31970.0
2025-04-15 15:30:00,218.71,218.75,217.41,218.13,83487.0,217.3943,217.434,216.1021,216.8178,83487.0
2025-04-16 09:30:00,216.24,218.29,215.77,217.98,20315.0,214.9391,216.9768,214.472,216.6687,20315.0
2025-04-16 10:00:00,217.78,218.19,216.12,217.79,24384.0,216.4699,216.8774,214.8199,216.4798,24384.0
2025-04-16 10:30:00,217.51,217.91,216.98,217.34,8348.0,216.2015,216.5991,215.6747,216.0325,8348.0
2025-04-16 11:00:00,217.61,217.92,216.81,217.31,5795.0,216.3009,216.609,215.5057,216.0027,5795.0
2025-04-16 11:30:00,217.35,217.79,216.49,216.89,41490.0,216.0425,216.4798,215.1876,215.5852,41490.0
2025-04-16 12:00:00,216.73,218.41,216.66,218.41,14098.0,215.4262,217.0961,215.3566,217.0961,14098.0
2025-04-16 12:30:00,217.98,218.11,217.03,217.3,12244.0,216.6687,216.7979,215.7244,215.9928,12244.0
2025-04-16 13:00:00,217.3,218.51,217.27,218.06,7476.0,215.9928,217.1955,215.963,216.7482,7476.0
2025-04-16 13:30:00,217.91,217.91,214.75,214.84,12118.0,216.5991,216.5991,213.4581,213.5476,12118.0
2025-04-16 14:00:00,215.02,216.47,214.5,216.38,12155.0,213.7265,215.1678,213.2096,215.0783,12155.0
2025-04-16 14:30:00,216.32,216.6,215.58,215.58,13106.0,215.0187,215.297,214.2831,214.2831,13106.0
2025-04-16 15:00:00,215.5,215.61,213.65,213.81,29892.0,214.2036,214.3129,212.3647,212.5238,29892.0
2025-04-16 15:30:00,213.97,216.3,213.97,215.61,51229.0,212.6828,214.9988,212.6828,214.3129,51229.0
2025-04-17 09:30:00,214.05,217.81,213.58,217.81,35243.0,212.7623,216.4997,212.2952,216.4997,35243.0
2025-04-17 10:00:00,217.4,218.43,216.48,217.43,68950.0,216.0922,217.116,215.1777,216.122,68950.0
2025-04-17 10:30:00,217.43,218.0,216.79,217.34,9055.0,216.122,216.6886,215.4858,216.0325,9055.0
2025-04-17 11:00:00,217.7,218.92,217.49,218.4,13347.0,216.3904,217.603,216.1816,217.0862,13347.0
2025-04-17 11:30:00,218.74,219.11,218.27,218.82,7705.0,217.4241,217.7919,216.9569,217.5036,7705.0
2025-04-17 12:00:00,219.37,219.37,217.82,218.98,9873.0,218.0503,218.0503,216.5096,217.6627,9873.0
2025-04-17 12:30:00,219.03,219.55,218.46,219.55,9907.0,217.7124,218.2292,217.1458,218.2292,9907.0
2025-04-17 13:00:00,219.62,219.82,219.28,219.36,16074.0,218.2988,218.4976,217.9609,218.0404,16074.0
2025-04-17 13:30:00,219.53,219.76,219.26,219.56,9505.0,218.2094,218.438,217.941,218.2392,9505.0
2025-04-17 14:00:00,219.5,220.07,219.35,219.52,13114.0,218.1795,218.7461,218.0304,218.1994,13114.0
2025-04-17 14:30:00,219.64,220.39,219.5,219.71,9722.0,218.3187,219.0642,218.1795,218.3883,9722.0
2025-04-17 15:00:00,219.64,220.28,219.27,219.8,19262.0,218.3187,218.9548,217.9509,218.4777,19262.0
2025-04-17 15:30:00,219.8,220.32,219.03,219.49,63046.0,218.4777,218.9946,217.7124,218.1696,63046.0
2025-04-21 09:30:00,218.32,221.54,218.22,218.23,23075.0,217.0066,220.2073,216.9072,216.9172,23075.0
2025-04-21 10:00:00,218.15,219.4,217.76,218.38,14399.0,216.8377,218.0801,216.45,217.0663,14399.0
2025-04-21 10:30:00,218.04,218.04,216.07,216.2,9922.0,216.7283,216.7283,214.7702,214.8994,9922.0
2025-04-21 11:00:00,215.98,216.12,215.36,215.65,9421.0,214.6807,214.8199,214.0644,214.3527,9421.0
2025-04-21 11:30:00,215.75,216.24,215.39,215.83,11052.0,214.4521,214.9391,214.0943,214.5316,11052.0
2025-04-21 12:00:00,215.86,216.93,215.74,216.58,8771.0,214.5614,215.625,214.4422,215.2771,8771.0
2025-04-21 12:30:00,216.71,217.02,215.83,216.13,9362.0,215.4063,215.7145,214.5316,214.8298,9362.0
2025-04-21 13:00:00,215.99,217.01,215.53,216.6,27845.0,214.6907,215.7045,214.2334,215.297,27845.0
2025-04-21 13:30:00,216.6,216.68,215.96,215.97,7427.0,215.297,215.3765,214.6608,214.6708,7427.0
2025-04-21 14:00:00,215.9,216.0,215.49,215.94,8724.0,214.6012,214.7006,214.1937,214.641,8724.0
2025-04-21 14:30:00,216.04,216.58,216.04,216.29,10850.0,214.7404,215.2771,214.7404,214.9888,10850.0
2025-04-21 15:00:00,215.89,216.63,215.7,216.36,16437.0,214.5913,215.3268,214.4024,215.0584,16437.0
2025-04-21 15:30:00,216.37,218.32,215.42,217.97,57263.0,215.0684,217.0066,214.1241,216.6587,57263.0
2025-04-22 09:30:00,215.23,216.94,211.49,212.5,49997.0,213.9352,215.6349,210.2177,211.2216,49997.0
2025-04-22 10:00:00,212.82,217.05,212.52,215.91,9955.0,211.5397,215.7443,211.2415,214.6111,9955.0
2025-04-22 10:30:00,215.9,216.94,215.8,216.31,7683.0,214.6012,215.6349,214.5018,215.0087,7683.0
2025-04-22 11:00:00,216.39,218.82,216.34,217.99,6426.0,215.0882,217.5036,215.0385,216.6786,6426.0
2025-04-22 11:30:00,218.4,218.78,217.44,218.78,18123.0,217.0862,217.4639,216.1319,217.4639,18123.0
2025-04-22 12:00:00,219.0,219.61,219.0,219.02,4861.0,217.6825,218.2889,217.6825,217.7024,4861.0
2025-04-22 12:30:00,219.2,219.2,218.26,218.44,1700.0,217.8813,217.8813,216.947,217.1259,1700.0
2025-04-22 13:00:00,218.03,218.82,216.13,216.25,8187.0,216.7184,217.5036,214.8298,214.9491,8187.0
2025-04-22 13:30:00,216.23,217.38,215.5,215.54,18964.0,214.9292,216.0723,214.2036,214.2434,18964.0
2025-04-22 14:00:00,215.54,216.36,215.25,216.0,88622.0,214.2434,215.0584,213.9551,214.7006,88622.0
2025-04-22 14:30:00,216.14,217.0,215.5,217.0,98074.0,214.8398,215.6946,214.2036,215.6946,98074.0
2025-04-22 15:00:00,216.8,217.86,216.79,217.86,26192.0,215.4958,216.5494,215.4858,216.5494,26192.0
2025-04-22 15:30:00,217.73,218.32,216.7,217.23,100965.0,216.4202,217.0066,215.3964,215.9232,100965.0
2025-04-23 09:30:00,219.0,221.0,217.2,219.91,33448.0,217.6825,219.6705,215.8934,218.5871,33448.0
2025-04-23 10:00:00,219.63,221.25,218.68,219.6,25448.0,218.3088,219.919,217.3645,218.2789,25448.0
2025-04-23 10:30:00,219.89,220.67,218.66,218.89,27435.0,218.5672,219.3425,217.3446,217.5732,27435.0
2025-04-23 11:00:00,218.89,219.71,217.19,217.62,37861.0,217.5732,218.3883,215.8834,216.3108,37861.0
2025-04-23 11:30:00,217.62,217.95,216.64,217.23,21305.0,216.3108,216.6389,215.3367,215.9232,21305.0
2025-04-23 12:00:00,217.12,217.7,216.43,216.89,11368.0,215.8139,216.3904,215.128,215.5852,11368.0
2025-04-23 12:30:00,217.01,217.84,216.97,217.84,8186.0,215.7045,216.5295,215.6648,216.5295,8186.0
2025-04-23 13:00:00,217.45,218.41,217.03,217.46,7694.0,216.1419,217.0961,215.7244,216.1518,7694.0
2025-04-23 13:30:00,217.4,217.76,216.46,217.34,10524.0,216.0922,216.45,215.1578,216.0325,10524.0
2025-04-23 14:00:00,217.34,217.73,216.58,216.58,10222.0,216.0325,216.4202,215.2771,215.2771,10222.0
2025-04-23 14:30:00,216.68,217.3,216.01,216.16,8668.0,215.3765,215.9928,214.7105,214.8596,8668.0
2025-04-23 15:00:00,216.23,216.83,215.78,216.25,12753.0,214.9292,215.5256,214.4819,214.9491,12753.0
2025-04-23 15:30:00,216.72,218.08,215.46,217.9,123149.0,215.4163,216.7681,214.1638,216.5892,123149.0
2025-04-24 09:30:00,219.77,219.94,217.01,217.25,16584.0,218.4479,218.6169,215.7045,215.9431,16584.0
2025-04-24 10:00:00,217.24,220.24,217.24,219.3,33966.0,215.9331,218.9151,215.9331,217.9807,33966.0
2025-04-24 10:30:00,219.3,220.69,219.3,220.24,22826.0,217.9807,219.3624,217.9807,218.9151,22826.0
2025-04-24 11:00:00,220.4,220.4,219.76,219.91,25435.0,219.0741,219.0741,218.438,218.5871,25435.0
2025-04-24 11:30:00,219.73,220.11,219.36,219.92,16975.0,218.4082,218.7859,218.0404,218.597,16975.0
2025-04-24 12:00:00,219.92,220.6,219.69,220.21,29002.0,218.597,219.2729,218.3684,218.8853,29002.0
2025-04-24 12:30:00,220.2,221.11,219.9,219.95,63468.0,218.8753,219.7799,218.5771,218.6268,63468.0
2025-04-24 13:00:00,219.88,221.35,219.71,220.63,103729.0,218.5573,220.0184,218.3883,219.3027,103729.0
2025-04-24 13:30:00,220.74,221.9,220.74,221.71,14861.0,219.4121,220.5651,219.4121,220.3762,14861.0
2025-04-24 14:00:00,221.64,222.04,220.97,221.17,32596.0,220.3067,220.7043,219.6407,219.8395,32596.0
2025-04-24 14:30:00,221.3,222.25,221.29,222.07,6103.0,219.9687,220.913,219.9588,220.7341,6103.0
2025-04-24 15:00:00,221.86,221.86,220.23,221.33,22256.0,220.5253,220.5253,218.9051,219.9985,22256.0
2025-04-24 15:30:00,221.43,221.93,220.5,221.74,63694.0,220.0979,220.5949,219.1735,220.4061,63694.0
2025-04-25 09:30:00,222.36,225.38,222.36,224.19,45538.0,221.0223,224.0242,221.0223,222.8413,45538.0
2025-04-25 10:00:00,224.85,226.01,223.3,223.78,14896.0,223.4974,224.6504,221.9567,222.4338,14896.0
2025-04-25 10:30:00,223.56,224.94,223.55,224.27,8557.0,222.2151,223.5868,222.2052,222.9208,8557.0
2025-04-25 11:00:00,224.57,224.64,223.68,223.95,9102.0,223.219,223.2886,222.3344,222.6028,9102.0
2025-04-25 11:30:00,224.02,224.72,223.74,224.65,5738.0,222.6723,223.3681,222.394,223.2986,5738.0
2025-04-25 12:00:00,224.72,225.56,224.46,225.2,5549.0,223.3681,224.2031,223.1097,223.8452,5549.0
2025-04-25 12:30:00,224.98,225.34,224.77,225.09,9035.0,223.6266,223.9844,223.4178,223.7359,9035.0
2025-04-25 13:00:00,225.08,225.74,224.94,225.73,11566.0,223.726,224.382,223.5868,224.3721,11566.0
2025-04-25 13:30:00,225.54,226.3,224.3,224.68,16266.0,224.1832,224.9386,222.9507,223.3284,16266.0
2025-04-25 14:00:00,224.94,226.3,224.68,226.04,15974.0,223.5868,224.9386,223.3284,224.6802,15974.0
2025-04-25 14:30:00,225.78,226.35,225.47,225.6,18898.0,224.4218,224.9883,224.1136,224.2428,18898.0
2025-04-25 15:00:00,225.17,226.21,225.17,225.97,10353.0,223.8154,224.8492,223.8154,224.6106,10353.0
2025-04-25 15:30:00,225.84,226.39,225.52,226.18,55452.0,224.4814,225.0281,224.1633,224.8194,55452.0
2025-04-28 09:30:00,232.0,232.35,228.15,229.72,72579.0,230.6043,230.9522,226.7775,228.3381,72579.0
2025-04-28 10:00:00,229.45,230.19,228.24,229.58,14693.0,228.0697,228.8052,226.867,228.1989,14693.0
2025-04-28 10:30:00,229.42,230.11,229.0,229.31,20303.0,228.0399,228.7257,227.6224,227.9305,20303.0
2025-04-28 11:00:00,229.6,229.6,228.29,228.37,14860.0,228.2188,228.2188,226.9167,226.9962,14860.0
2025-04-28 11:30:00,228.47,228.53,226.97,227.13,9405.0,227.0956,227.1552,225.6046,225.7636,9405.0
2025-04-28 12:00:00,227.23,228.15,227.01,227.59,14709.0,225.863,226.7775,225.6444,226.2209,14709.0
2025-04-28 12:30:00,227.58,227.59,226.8,227.11,13960.0,226.2109,226.2209,225.4356,225.7438,13960.0
2025-04-28 13:00:00,226.93,226.99,225.71,225.71,15584.0,225.5648,225.6245,224.3522,224.3522,15584.0
2025-04-28 13:30:00,225.7,226.93,225.53,226.89,11939.0,224.3422,225.5648,224.1733,225.5251,11939.0
2025-04-28 14:00:00,226.82,227.97,226.81,227.75,14320.0,225.4555,226.5986,225.4456,226.3799,14320.0
2025-04-28 14:30:00,227.63,227.93,227.52,227.74,9762.0,226.2606,226.5588,226.1513,226.37,9762.0
2025-04-28 15:00:00,227.62,228.33,227.48,228.33,17970.0,226.2507,226.9564,226.1115,226.9564,17970.0
2025-04-28 15:30:00,228.36,228.8,227.41,228.56,65946.0,226.9862,227.4236,226.042,227.185,65946.0
2025-04-29 09:30:00,227.05,229.51,227.05,229.09,17623.0,225.6841,228.1293,225.6841,227.7118,17623.0
2025-04-29 10:00:00,229.03,229.67,228.4,229.16,18718.0,227.6522,228.2884,227.026,227.7814,18718.0
2025-04-29 10:30:00,229.31,231.16,228.91,230.7,22757.0,227.9305,229.7694,227.5329,229.3122,22757.0
2025-04-29 11:00:00,230.47,230.62,228.93,229.19,8661.0,229.0835,229.2326,227.5528,227.8112,8661.0
2025-04-29 11:30:00,229.18,229.69,228.87,229.37,14567.0,227.8013,228.3082,227.4932,227.9902,14567.0
2025-04-29 12:00:00,229.49,229.96,229.44,229.71,4423.0,228.1094,228.5766,228.0597,228.3281,4423.0
2025-04-29 12:30:00,229.54,229.91,229.16,229.35,6675.0,228.1591,228.5269,227.7814,227.9703,6675.0
2025-04-29 13:00:00,229.23,229.76,229.15,229.74,5202.0,227.851,228.3778,227.7715,228.3579,5202.0
2025-04-29 13:30:00,229.85,230.94,229.85,230.78,9577.0,228.4673,229.5507,228.4673,229.3917,9577.0
2025-04-29 14:00:00,230.6,230.89,230.37,230.74,16901.0,229.2128,229.501,228.9841,229.3519,16901.0
2025-04-29 14:30:00,230.85,231.84,230.82,231.0,24443.0,229.4613,230.4453,229.4314,229.6104,24443.0
2025-04-29 15:00:00,231.1,231.39,230.69,230.7,19074.0,229.7098,229.998,229.3022,229.3122,19074.0
2025-04-29 15:30:00,230.71,230.78,230.09,230.49,37317.0,229.3221,229.3917,228.7058,229.1034,37317.0
2025-04-30 09:30:00,230.02,230.02,226.4,226.69,19334.0,228.6363,228.6363,225.038,225.3263,19334.0
2025-04-30 10:00:00,226.69,228.46,226.67,228.32,15554.0,225.3263,227.0856,225.3064,226.9465,15554.0
2025-04-30 10:30:00,228.32,228.52,227.29,228.48,9455.0,226.9465,227.1453,225.9227,227.1055,9455.0
2025-04-30 11:00:00,228.48,229.5,228.43,229.5,11258.0,227.1055,228.1194,227.0558,228.1194,11258.0
2025-04-30 11:30:00,229.26,229.93,228.65,228.81,11237.0,227.8808,228.5468,227.2745,227.4335,11237.0
2025-04-30 12:00:00,228.71,229.17,227.9,228.03,7262.0,227.3341,227.7914,226.529,226.6582,7262.0
2025-04-30 12:30:00,228.0,229.04,227.92,228.83,7018.0,226.6284,227.6621,226.5489,227.4534,7018.0
2025-04-30 13:00:00,228.72,229.2,228.02,229.04,7039.0,227.3441,227.8212,226.6483,227.6621,7039.0
2025-04-30 13:30:00,229.09,229.27,228.72,228.82,16030.0,227.7118,227.8908,227.3441,227.4435,16030.0
2025-04-30 14:00:00,228.74,229.45,228.62,229.05,17831.0,227.364,228.0697,227.2447,227.6721,17831.0
2025-04-30 14:30:00,228.83,229.36,228.12,229.36,17495.0,227.4534,227.9802,226.7477,227.9802,17495.0
2025-04-30 15:00:00,229.36,229.36,228.45,228.53,45871.0,227.9802,227.9802,227.0757,227.1552,45871.0
2025-04-30 15:30:00,228.49,230.97,228.0,230.16,76948.0,227.1155,229.5805,226.6284,228.7754,76948.0
2025-05-01 09:30:00,237.86,238.0,229.51,230.08,89012.0,236.4291,236.5682,228.1293,228.6959,89012.0
2025-05-01 10:00:00,230.16,230.8,225.01,225.46,85217.0,228.7754,229.4116,223.6564,224.1037,85217.0
2025-05-01 10:30:00,225.41,227.13,222.02,227.13,38607.0,224.054,225.7636,220.6844,225.7636,38607.0
2025-05-01 11:00:00,226.7,226.81,224.6,226.64,19333.0,225.3362,225.4456,223.2489,225.2766,19333.0
2025-05-01 11:30:00,226.71,227.42,226.0,226.38,13153.0,225.3462,226.0519,224.6404,225.0181,13153.0
2025-05-01 12:00:00,226.57,228.65,223.19,223.19,32436.0,225.207,227.2745,221.8473,221.8473,32436.0
2025-05-01 12:30:00,223.47,226.31,223.27,225.18,27154.0,222.1257,224.9486,221.9269,223.8254,27154.0
2025-05-01 13:00:00,225.63,225.99,225.23,225.83,7639.0,224.2727,224.6305,223.8751,224.4715,7639.0
2025-05-01 13:30:00,225.63,227.04,225.62,226.21,11040.0,224.2727,225.6742,224.2627,224.8492,11040.0
2025-05-01 14:00:00,226.21,227.86,226.21,227.15,8322.0,224.8492,226.4892,224.8492,225.7835,8322.0
2025-05-01 14:30:00,226.99,228.3,226.57,226.57,29838.0,225.6245,226.9266,225.207,225.207,29838.0
2025-05-01 15:00:00,227.07,228.68,227.07,228.68,10696.0,225.704,227.3043,225.704,227.3043,10696.0
2025-05-01 15:30:00,228.49,229.45,227.56,227.56,80274.0,227.1155,228.0697,226.1911,226.1911,80274.0
2025-05-02 09:30:00,230.17,231.84,228.16,231.09,44368.0,228.7853,230.4453,226.7874,229.6998,44368.0
2025-05-02 10:00:00,230.64,232.85,230.41,231.39,16637.0,229.2525,231.4492,229.0239,229.998,16637.0
2025-05-02 10:30:00,231.55,232.03,230.07,230.28,9234.0,230.157,230.6342,228.686,228.8947,9234.0
2025-05-02 11:00:00,230.12,230.12,223.52,225.8,30616.0,228.7356,228.7356,222.1754,224.4416,30616.0
2025-05-02 11:30:00,225.84,226.87,224.83,226.69,27223.0,224.4814,225.5052,223.4775,225.3263,27223.0
2025-05-02 12:00:00,226.47,227.94,226.4,227.89,6972.0,225.1076,226.5688,225.038,226.5191,6972.0
2025-05-02 12:30:00,227.86,229.03,227.7,228.88,14400.0,226.4892,227.6522,226.3302,227.5031,14400.0
2025-05-02 13:00:00,229.08,230.99,228.83,230.99,20716.0,227.7019,229.6004,227.4534,229.6004,20716.0
2025-05-02 13:30:00,230.91,230.91,229.47,229.66,10625.0,229.5209,229.5209,228.0896,228.2784,10625.0
2025-05-02 14:00:00,229.65,229.96,229.22,229.62,8383.0,228.2685,228.5766,227.8411,228.2387,8383.0
2025-05-02 14:30:00,229.8,230.03,229.49,229.65,8131.0,228.4176,228.6462,228.1094,228.2685,8131.0
2025-05-02 15:00:00,229.72,230.53,229.59,230.45,8139.0,228.3381,229.1432,228.2088,229.0637,8139.0
2025-05-02 15:30:00,230.43,231.02,230.0,230.04,46141.0,229.0438,229.6302,228.6164,228.6561,46141.0
2025-05-05 09:30:00,231.61,232.73,228.94,231.06,21996.0,230.2167,231.3299,227.5627,229.67,21996.0
2025-05-05 10:00:00,231.41,233.81,231.24,232.05,21757.0,230.0179,232.4035,229.8489,230.654,21757.0
2025-05-05 10:30:00,232.52,234.43,232.51,233.55,13358.0,231.1212,233.0197,231.1113,232.145,13358.0
2025-05-05 11:00:00,233.49,233.58,232.38,232.38,5807.0,232.0854,232.1748,230.9821,230.9821,5807.0
2025-05-05 11:30:00,232.66,232.66,231.38,232.65,5060.0,231.2604,231.2604,229.9881,231.2504,5060.0
2025-05-05 12:00:00,232.92,233.5,232.8,233.11,6915.0,231.5188,232.0953,231.3995,231.7077,6915.0
2025-05-05 12:30:00,233.04,233.08,232.55,232.9,4357.0,231.6381,231.6778,231.151,231.4989,4357.0
2025-05-05 13:00:00,232.72,232.9,231.82,231.95,3061.0,231.32,231.4989,230.4254,230.5546,3061.0
2025-05-05 13:30:00,231.94,232.45,231.8,232.39,7132.0,230.5447,231.0516,230.4055,230.992,7132.0
2025-05-05 14:00:00,232.38,232.97,232.38,232.97,3890.0,230.9821,231.5685,230.9821,231.5685,3890.0
2025-05-05 14:30:00,233.06,233.65,232.88,233.15,19858.0,231.658,232.2444,231.479,231.7474,19858.0
2025-05-05 15:00:00,232.86,233.51,232.75,233.03,8744.0,231.4592,232.1053,231.3498,231.6281,8744.0
2025-05-05 15:30:00,233.09,233.89,233.0,233.24,61912.0,231.6878,232.483,231.5983,231.8369,61912.0
2025-05-06 09:30:00,231.15,233.42,229.45,231.03,31772.0,229.7595,232.0158,228.0697,229.6402,31772.0
2025-05-06 10:00:00,231.39,232.11,230.84,231.74,8541.0,229.998,230.7137,229.4513,230.3459,8541.0
2025-05-06 10:30:00,231.74,232.47,231.73,232.08,5387.0,230.3459,231.0715,230.336,230.6839,5387.0
2025-05-06 11:00:00,232.18,233.42,231.99,232.97,12065.0,230.7833,232.0158,230.5944,231.5685,12065.0
2025-05-06 11:30:00,232.73,232.93,232.46,232.81,4867.0,231.3299,231.5287,231.0616,231.4095,4867.0
2025-05-06 12:00:00,232.8,233.57,232.34,232.57,6285.0,231.3995,232.1649,230.9423,231.1709,6285.0
2025-05-06 12:30:00,232.91,232.97,231.5,231.9,10809.0,231.5089,231.5685,230.1073,230.5049,10809.0
2025-05-06 13:00:00,232.04,232.99,231.97,232.37,6015.0,230.6441,231.5884,230.5745,230.9721,6015.0
2025-05-06 13:30:00,232.24,232.32,231.87,232.0,10311.0,230.8429,230.9224,230.4751,230.6043,10311.0
2025-05-06 14:00:00,231.9,232.61,231.9,232.61,7829.0,230.5049,231.2107,230.5049,231.2107,7829.0
2025-05-06 14:30:00,232.67,233.39,232.67,233.22,6467.0,231.2703,231.986,231.2703,231.817,6467.0
2025-05-06 15:00:00,233.11,233.19,232.52,233.1,6908.0,231.7077,231.7872,231.1212,231.6977,6908.0
2025-05-06 15:30:00,233.23,233.78,232.75,232.79,44894.0,231.8269,232.3736,231.3498,231.3896,44894.0
2025-05-07 09:30:00,231.61,234.23,231.61,233.15,10337.0,230.2167,232.8209,230.2167,231.7474,10337.0
2025-05-07 10:00:00,233.04,233.79,230.47,230.67,8274.0,231.6381,232.3836,229.0835,229.2823,8274.0
2025-05-07 10:30:00,230.57,231.32,230.57,231.14,3639.0,229.1829,229.9284,229.1829,229.7495,3639.0
2025-05-07 11:00:00,231.11,231.44,230.42,230.84,8230.0,229.7197,230.0477,229.0338,229.4513,8230.0
2025-05-07 11:30:00,230.73,231.61,230.72,231.21,8044.0,229.342,230.2167,229.332,229.8191,8044.0
2025-05-07 12:00:00,231.22,231.29,230.38,230.92,8579.0,229.829,229.8986,228.9941,229.5308,8579.0
2025-05-07 12:30:00,230.9,231.76,230.9,231.75,3218.0,229.511,230.3658,229.511,230.3558,3218.0
2025-05-07 13:00:00,231.6,232.36,231.6,232.24,4641.0,230.2067,230.9622,230.2067,230.8429,4641.0
2025-05-07 13:30:00,232.19,232.27,230.84,231.06,5832.0,230.7932,230.8727,229.4513,229.67,5832.0
2025-05-07 14:00:00,231.06,232.09,230.25,230.42,22013.0,229.67,230.6938,228.8649,229.0338,22013.0
2025-05-07 14:30:00,230.75,231.68,230.32,231.54,7081.0,229.3619,230.2863,228.9344,230.1471,7081.0
2025-05-07 15:00:00,231.52,231.87,230.91,230.91,8427.0,230.1272,230.4751,229.5209,229.5209,8427.0
2025-05-07 15:30:00,230.74,231.47,230.16,230.21,42128.0,229.3519,230.0775,228.7754,228.8251,42128.0
2025-05-08 09:30:00,231.48,233.75,230.55,230.78,19512.0,230.0875,232.3438,229.1631,229.3917,19512.0
2025-05-08 10:00:00,230.28,231.7,229.49,231.7,11773.0,228.8947,230.3061,228.1094,230.3061,11773.0
2025-05-08 10:30:00,231.73,232.2,231.16,231.72,6763.0,230.336,230.8031,229.7694,230.326,6763.0
2025-05-08 11:00:00,231.63,232.94,231.52,232.69,5950.0,230.2366,231.5387,230.1272,231.2902,5950.0
2025-05-08 11:30:00,232.69,233.82,232.6,233.24,8558.0,231.2902,232.4134,231.2007,231.8369,8558.0
2025-05-08 12:00:00,233.25,233.71,233.19,233.39,6232.0,231.8468,232.3041,231.7872,231.986,6232.0
2025-05-08 12:30:00,233.67,234.05,233.14,234.03,8594.0,232.2643,232.642,231.7375,232.6221,8594.0
2025-05-08 13:00:00,233.97,233.99,233.37,233.52,4755.0,232.5625,232.5824,231.9661,232.1152,4755.0
2025-05-08 13:30:00,233.55,233.63,232.88,233.49,9153.0,232.145,232.2245,231.479,232.0854,9153.0
2025-05-08 14:00:00,233.5,233.93,233.19,233.32,5716.0,232.0953,232.5227,231.7872,231.9164,5716.0
2025-05-08 14:30:00,233.44,234.43,233.44,234.07,7813.0,232.0357,233.0197,232.0357,232.6619,7813.0
2025-05-08 15:00:00,234.06,234.59,233.88,234.57,6922.0,232.6519,233.1788,232.473,233.1589,6922.0
2025-05-08 15:30:00,234.33,234.63,232.95,233.02,43270.0,232.9203,233.2185,231.5486,231.6182,43270.0
2025-05-09 09:30:00,235.0,235.27,232.0,232.11,12575.0,233.5863,233.8547,230.6043,230.7137,12575.0
2025-05-09 10:00:00,232.24,232.46,230.33,230.36,10229.0,230.8429,231.0616,228.9444,228.9742,10229.0
2025-05-09 10:30:00,230.72,231.52,230.41,231.34,5921.0,229.332,230.1272,229.0239,229.9483,5921.0
2025-05-09 11:00:00,231.38,231.38,230.22,230.7,3861.0,229.9881,229.9881,228.835,229.3122,3861.0
2025-05-09 11:30:00,230.78,231.32,230.76,231.1,2711.0,229.3917,229.9284,229.3718,229.7098,2711.0
2025-05-09 12:00:00,230.85,231.09,230.58,230.58,1741.0,229.4613,229.6998,229.1929,229.1929,1741.0
2025-05-09 12:30:00,230.62,231.05,230.62,231.05,1897.0,229.2326,229.6601,229.2326,229.6601,1897.0
2025-05-09 13:00:00,230.93,231.92,230.8,231.92,3518.0,229.5408,230.5248,229.4116,230.5248,3518.0
2025-05-09 13:30:00,232.01,232.68,232.01,232.26,6065.0,230.6143,231.2802,230.6143,230.8628,6065.0
2025-05-09 14:00:00,232.3,232.3,231.59,231.59,4220.0,230.9025,230.9025,230.1968,230.1968,4220.0
2025-05-09 14:30:00,231.79,232.32,231.76,232.12,5577.0,230.3956,230.9224,230.3658,230.7236,5577.0
2025-05-09 15:00:00,232.11,232.26,231.89,232.0,7124.0,230.7137,230.8628,230.495,230.6043,7124.0
2025-05-09 15:30:00,231.82,232.39,231.5,231.61,37266.0,230.4254,230.992,230.1073,230.2167,37266.0
2025-05-12 09:30:00,235.0,235.6,227.68,228.72,27510.0,233.5863,234.1827,226.3103,227.3441,27510.0
2025-05-12 10:00:00,228.72,230.93,228.72,228.88,12104.0,227.3441,229.5408,227.3441,227.5031,12104.0
2025-05-12 10:30:00,228.83,230.51,228.72,230.04,7662.0,227.4534,229.1233,227.3441,228.6561,7662.0
2025-05-12 11:00:00,229.51,229.85,228.76,229.01,11049.0,228.1293,228.4673,227.3838,227.6323,11049.0
2025-05-12 11:30:00,228.91,229.26,227.82,227.82,7658.0,227.5329,227.8808,226.4495,226.4495,7658.0
2025-05-12 12:00:00,227.79,228.72,227.79,228.24,12215.0,226.4197,227.3441,226.4197,226.867,12215.0
2025-05-12 12:30:00,228.3,229.67,228.29,229.67,7293.0,226.9266,228.2884,226.9167,228.2884,7293.0
2025-05-12 13:00:00,229.45,230.06,228.67,229.02,8669.0,228.0697,228.676,227.2944,227.6423,8669.0
2025-05-12 13:30:00,229.01,229.89,229.0,229.03,7308.0,227.6323,228.507,227.6224,227.6522,7308.0
2025-05-12 14:00:00,229.21,229.42,228.5,228.69,5182.0,227.8311,228.0399,227.1254,227.3143,5182.0
2025-05-12 14:30:00,228.63,229.58,228.6,229.57,5076.0,227.2546,228.1989,227.2248,228.189,5076.0
2025-05-12 15:00:00,229.59,229.88,229.19,229.25,6336.0,228.2088,228.4971,227.8112,227.8709,6336.0
2025-05-12 15:30:00,229.35,230.52,229.35,229.74,44571.0,227.9703,229.1332,227.9703,228.3579,44571.0
2025-05-13 09:30:00,229.38,229.73,227.68,228.69,19388.0,228.0001,228.348,226.3103,227.3143,19388.0
2025-05-13 10:00:00,228.31,229.34,228.31,228.6,15616.0,226.9365,227.9603,226.9365,227.2248,15616.0
2025-05-13 10:30:00,228.3,228.3,225.88,226.13,6861.0,226.9266,226.9266,224.5212,224.7697,6861.0
2025-05-13 11:00:00,225.88,226.79,225.45,226.48,6466.0,224.5212,225.4257,224.0937,225.1175,6466.0
2025-05-13 11:30:00,226.9,227.15,225.8,225.99,4714.0,225.535,225.7835,224.4416,224.6305,4714.0
2025-05-13 12:00:00,225.84,226.64,225.71,226.01,12671.0,224.4814,225.2766,224.3522,224.6504,12671.0
2025-05-13 12:30:00,226.27,226.46,225.65,225.9,5002.0,224.9088,225.0977,224.2925,224.541,5002.0
2025-05-13 13:00:00,225.88,226.01,225.25,225.8,4364.0,224.5212,224.6504,223.8949,224.4416,4364.0
2025-05-13 13:30:00,225.83,226.01,225.17,225.17,4162.0,224.4715,224.6504,223.8154,223.8154,4162.0
2025-05-13 14:00:00,225.15,225.89,224.73,225.69,11259.0,223.7955,224.5311,223.3781,224.3323,11259.0
2025-05-13 14:30:00,225.79,226.03,225.34,225.91,5657.0,224.4317,224.6703,223.9844,224.551,5657.0
2025-05-13 15:00:00,226.1,226.9,225.72,226.87,11986.0,224.7398,225.535,224.3621,225.5052,11986.0
2025-05-13 15:30:00,226.91,227.38,225.53,225.75,39276.0,225.545,226.0121,224.1733,224.3919,39276.0
2025-05-14 09:30:00,225.43,225.69,220.76,220.85,35705.0,224.0739,224.3323,219.432,219.5214,35705.0
2025-05-14 10:00:00,221.13,221.79,219.71,221.79,16989.0,219.7997,220.4558,218.3883,220.4558,16989.0
2025-05-14 10:30:00,221.59,222.02,220.99,221.0,7836.0,220.257,220.6844,219.6606,219.6705,7836.0
2025-05-14 11:00:00,221.2,221.78,221.0,221.0,14840.0,219.8693,220.4458,219.6705,219.6705,14840.0
2025-05-14 11:30:00,221.04,221.58,221.0,221.12,8509.0,219.7103,220.247,219.6705,219.7898,8509.0
2025-05-14 12:00:00,221.17,221.67,220.89,221.01,13936.0,219.8395,220.3365,219.5612,219.6805,13936.0
2025-05-14 12:30:00,220.73,221.33,220.29,221.16,10207.0,219.4021,219.9985,218.9648,219.8296,10207.0
2025-05-14 13:00:00,221.2,222.43,221.16,222.13,8479.0,219.8693,221.0919,219.8296,220.7937,8479.0
2025-05-14 13:30:00,222.08,222.43,220.54,221.5,8595.0,220.744,221.0919,219.2133,220.1675,8595.0
2025-05-14 14:00:00,221.21,221.59,220.88,220.88,2992.0,219.8793,220.257,219.5512,219.5512,2992.0
2025-05-14 14:30:00,221.06,221.8,221.05,221.77,6554.0,219.7302,220.4657,219.7202,220.4359,6554.0
2025-05-14 15:00:00,221.77,222.31,221.5,222.16,14567.0,220.4359,220.9726,220.1675,220.8235,14567.0
2025-05-14 15:30:00,222.12,223.54,222.02,223.09,64850.0,220.7838,222.1952,220.6844,221.7479,64850.0
2025-05-15 09:30:00,227.36,227.74,224.31,225.76,20736.0,225.9923,226.37,222.9606,224.4019,20736.0
2025-05-15 10:00:00,225.64,226.4,225.04,225.47,17794.0,224.2826,225.038,223.6862,224.1136,17794.0
2025-05-15 10:30:00,225.69,225.69,224.55,225.31,3407.0,224.3323,224.3323,223.1992,223.9546,3407.0
2025-05-15 11:00:00,225.47,226.42,225.43,226.06,4884.0,224.1136,225.0579,224.0739,224.7001,4884.0
2025-05-15 11:30:00,226.04,226.13,225.66,226.11,4102.0,224.6802,224.7697,224.3025,224.7498,4102.0
2025-05-15 12:00:00,226.35,226.86,226.24,226.36,2478.0,224.9883,225.4953,224.879,224.9983,2478.0
2025-05-15 12:30:00,226.49,226.66,226.19,226.63,3643.0,225.1275,225.2965,224.8293,225.2666,3643.0
2025-05-15 13:00:00,226.68,226.83,226.47,226.47,2998.0,225.3163,225.4654,225.1076,225.1076,2998.0
2025-05-15 13:30:00,226.51,226.64,226.16,226.47,6181.0,225.1474,225.2766,224.7995,225.1076,6181.0
2025-05-15 14:00:00,226.18,227.27,225.96,227.27,5523.0,224.8194,225.9028,224.6007,225.9028,5523.0
2025-05-15 14:30:00,227.04,227.75,227.04,227.7,4155.0,225.6742,226.3799,225.6742,226.3302,4155.0
2025-05-15 15:00:00,227.86,228.64,227.66,228.4,7486.0,226.4892,227.2646,226.2904,227.026,7486.0
2025-05-15 15:30:00,228.24,229.04,227.97,228.29,39189.0,226.867,227.6621,226.5986,226.9167,39189.0
2025-05-16 09:30:00,229.01,229.12,227.02,229.11,14464.0,227.6323,227.7417,225.6543,227.7317,14464.0
2025-05-16 10:00:00,229.15,229.16,228.17,228.93,3750.0,227.7715,227.7814,226.7974,227.5528,3750.0
2025-05-16 10:30:00,228.6,229.21,228.6,228.9,2563.0,227.2248,227.8311,227.2248,227.523,2563.0
2025-05-16 11:00:00,228.88,229.19,228.21,228.41,2995.0,227.5031,227.8112,226.8371,227.0359,2995.0
2025-05-16 11:30:00,228.41,228.71,228.36,228.6,2646.0,227.0359,227.3341,226.9862,227.2248,2646.0
2025-05-16 12:00:00,228.72,229.23,228.69,229.08,3448.0,227.3441,227.851,227.3143,227.7019,3448.0
2025-05-16 12:30:00,229.08,229.22,228.66,228.94,1948.0,227.7019,227.8411,227.2844,227.5627,1948.0
2025-05-16 13:00:00,228.86,229.23,228.66,229.2,3375.0,227.4832,227.851,227.2844,227.8212,3375.0
2025-05-16 13:30:00,229.16,229.41,228.95,229.31,3803.0,227.7814,228.0299,227.5727,227.9305,3803.0
2025-05-16 14:00:00,229.37,229.82,229.36,229.65,6709.0,227.9902,228.4375,227.9802,228.2685,6709.0
2025-05-16 14:30:00,229.82,230.36,229.82,229.85,4043.0,228.4375,228.9742,228.4375,228.4673,4043.0
2025-05-16 15:00:00,229.94,230.31,229.92,230.16,5930.0,228.5567,228.9245,228.5369,228.7754,5930.0
2025-05-16 15:30:00,230.28,230.44,229.79,229.98,36881.0,228.8947,229.0537,228.4076,228.5965,36881.0
2025-05-19 09:30:00,229.55,230.37,227.75,230.37,21485.0,228.1691,228.9841,226.3799,228.9841,21485.0
2025-05-19 10:00:00,230.54,231.58,229.67,231.58,10213.0,229.1531,230.1869,228.2884,230.1869,10213.0
2025-05-19 10:30:00,231.58,231.97,231.06,231.38,5981.0,230.1869,230.5745,229.67,229.9881,5981.0
2025-05-19 11:00:00,231.49,231.87,231.17,231.61,10275.0,230.0974,230.4751,229.7793,230.2167,10275.0
2025-05-19 11:30:00,231.76,232.27,231.35,231.95,7427.0,230.3658,230.8727,229.9583,230.5546,7427.0
2025-05-19 12:00:00,231.95,232.13,231.7,231.78,3520.0,230.5546,230.7336,230.3061,230.3857,3520.0
2025-05-19 12:30:00,231.56,232.11,231.35,231.96,5375.0,230.167,230.7137,229.9583,230.5646,5375.0
2025-05-19 13:00:00,231.79,231.93,230.97,230.97,6501.0,230.3956,230.5348,229.5805,229.5805,6501.0
2025-05-19 13:30:00,231.0,231.09,229.93,229.93,6911.0,229.6104,229.6998,228.5468,228.5468,6911.0
2025-05-19 14:00:00,229.81,229.81,229.04,229.4,24702.0,228.4275,228.4275,227.6621,228.02,24702.0
2025-05-19 14:30:00,229.3,230.06,229.3,229.57,14183.0,227.9206,228.676,227.9206,228.189,14183.0
2025-05-19 15:00:00,229.56,229.76,229.12,229.18,9667.0,228.179,228.3778,227.7417,227.8013,9667.0
2025-05-19 15:30:00,229.18,229.5,228.5,229.38,58050.0,227.8013,228.1194,227.1254,228.0001,58050.0
2025-05-20 09:30:00,228.43,229.08,227.17,227.17,13334.0,227.0558,227.7019,225.8034,225.8034,13334.0
2025-05-20 10:00:00,227.44,229.95,226.71,229.42,27649.0,226.0718,228.5667,225.3462,228.0399,27649.0
2025-05-20 10:30:00,229.66,230.0,229.18,229.21,3545.0,228.2784,228.6164,227.8013,227.8311,3545.0
2025-05-20 11:00:00,228.95,229.88,228.95,229.5,1744.0,227.5727,228.4971,227.5727,228.1194,1744.0
2025-05-20 11:30:00,229.42,229.42,228.63,228.83,4578.0,228.0399,228.0399,227.2546,227.4534,4578.0
2025-05-20 12:00:00,228.7,228.7,228.29,228.64,2438.0,227.3242,227.3242,226.9167,227.2646,2438.0
2025-05-20 12:30:00,228.44,228.91,228.44,228.68,5864.0,227.0658,227.5329,227.0658,227.3043,5864.0
2025-05-20 13:00:00,228.97,229.0,228.75,228.88,2361.0,227.5926,227.6224,227.3739,227.5031,2361.0
2025-05-20 13:30:00,229.03,229.32,228.89,229.19,5173.0,227.6522,227.9405,227.513,227.8112,5173.0
2025-05-20 14:00:00,229.1,229.1,228.36,228.36,4041.0,227.7218,227.7218,226.9862,226.9862,4041.0
2025-05-20 14:30:00,228.3,228.53,228.1,228.3,4533.0,226.9266,227.1552,226.7278,226.9266,4533.0
2025-05-20 15:00:00,228.24,228.24,227.77,227.96,14529.0,226.867,226.867,226.3998,226.5886,14529.0
2025-05-20 15:30:00,227.86,228.64,227.86,228.03,31067.0,226.4892,227.2646,226.4892,226.6582,31067.0
2025-05-21 09:30:00,228.01,228.01,225.12,225.42,10661.0,226.6383,226.6383,223.7657,224.0639,10661.0
2025-05-21 10:00:00,225.61,225.8,224.56,224.85,7365.0,224.2528,224.4416,223.2091,223.4974,7365.0
2025-05-21 10:30:00,224.98,225.25,224.05,225.25,8932.0,223.6266,223.8949,222.7022,223.8949,8932.0
2025-05-21 11:00:00,225.31,225.31,224.31,224.31,2913.0,223.9546,223.9546,222.9606,222.9606,2913.0
2025-05-21 11:30:00,224.43,225.34,224.12,225.29,5782.0,223.0799,223.9844,222.7717,223.9347,5782.0
2025-05-21 12:00:00,225.19,225.23,224.91,224.99,4169.0,223.8353,223.8751,223.557,223.6365,4169.0
2025-05-21 12:30:00,225.04,225.31,225.04,225.21,2740.0,223.6862,223.9546,223.6862,223.8552,2740.0
2025-05-21 13:00:00,225.46,225.72,223.49,223.57,3222.0,224.1037,224.3621,222.1455,222.2251,3222.0
2025-05-21 13:30:00,223.4,224.46,223.39,223.93,3388.0,222.0561,223.1097,222.0461,222.5829,3388.0
2025-05-21 14:00:00,224.0,224.01,223.26,223.6,5395.0,222.6525,222.6624,221.9169,222.2549,5395.0
2025-05-21 14:30:00,223.63,224.0,223.37,223.42,9854.0,222.2847,222.6525,222.0263,222.076,9854.0
2025-05-21 15:00:00,223.39,223.46,222.87,222.95,15845.0,222.0461,222.1157,221.5293,221.6088,15845.0
2025-05-21 15:30:00,222.95,224.3,222.92,223.23,68542.0,221.6088,222.9507,221.579,221.8871,68542.0
2025-05-22 09:30:00,222.55,222.55,221.71,221.91,11408.0,221.2112,221.2112,220.3762,220.575,11408.0
2025-05-22 10:00:00,221.8,222.06,220.82,221.32,10402.0,220.4657,220.7241,219.4916,219.9886,10402.0
2025-05-22 10:30:00,221.39,221.5,220.74,221.46,11767.0,220.0582,220.1675,219.4121,220.1277,11767.0
2025-05-22 11:00:00,221.47,221.72,221.24,221.44,18563.0,220.1377,220.3862,219.9091,220.1079,18563.0
2025-05-22 11:30:00,221.48,222.51,221.34,222.2,38798.0,220.1476,221.1714,220.0085,220.8633,38798.0
2025-05-22 12:00:00,222.37,223.04,222.19,222.31,5710.0,221.0323,221.6982,220.8534,220.9726,5710.0
2025-05-22 12:30:00,222.89,223.55,222.83,223.41,5642.0,221.5491,222.2052,221.4895,222.066,5642.0
2025-05-22 13:00:00,223.38,223.86,222.66,223.73,6265.0,222.0362,222.5133,221.3205,222.3841,6265.0
2025-05-22 13:30:00,223.72,224.69,223.71,224.53,3238.0,222.3742,223.3383,222.3642,223.1793,3238.0
2025-05-22 14:00:00,224.63,225.31,224.23,225.05,18357.0,223.2787,223.9546,222.8811,223.6961,18357.0
2025-05-22 14:30:00,225.09,225.77,224.92,225.47,11291.0,223.7359,224.4118,223.5669,224.1136,11291.0
2025-05-22 15:00:00,225.47,225.83,225.28,225.76,13678.0,224.1136,224.4715,223.9248,224.4019,13678.0
2025-05-22 15:30:00,225.75,226.11,224.43,224.44,39058.0,224.3919,224.7498,223.0799,223.0898,39058.0
2025-05-23 09:30:00,222.2,223.31,221.35,222.85,12821.0,220.8633,221.9666,220.0184,221.5094,12821.0
2025-05-23 10:00:00,223.38,223.72,222.36,222.5,5484.0,222.0362,222.3742,221.0223,221.1615,5484.0
2025-05-23 10:30:00,222.47,223.66,222.47,223.17,3201.0,221.1317,222.3145,221.1317,221.8275,3201.0
2025-05-23 11:00:00,222.78,223.63,222.52,223.63,3066.0,221.4398,222.2847,221.1814,222.2847,3066.0
2025-05-23 11:30:00,223.72,224.0,223.23,223.46,4661.0,222.3742,222.6525,221.8871,222.1157,4661.0
2025-05-23 12:00:00,223.45,223.72,223.39,223.67,2859.0,222.1058,222.3742,222.0461,222.3245,2859.0
2025-05-23 12:30:00,223.47,224.28,223.36,224.08,4960.0,222.1257,222.9308,222.0163,222.732,4960.0
2025-05-23 13:00:00,224.27,224.97,224.24,224.51,8289.0,222.9208,223.6166,222.891,223.1594,8289.0
2025-05-23 13:30:00,224.49,224.74,224.26,224.4,2662.0,223.1395,223.388,222.9109,223.0501,2662.0
2025-05-23 14:00:00,224.51,224.88,224.33,224.74,3313.0,223.1594,223.5272,222.9805,223.388,3313.0
2025-05-23 14:30:00,224.77,225.23,224.55,225.23,2563.0,223.4178,223.8751,223.1992,223.8751,2563.0
2025-05-23 15:00:00,225.13,225.27,224.82,224.85,3543.0,223.7757,223.9148,223.4675,223.4974,3543.0
2025-05-23 15:30:00,224.97,225.63,224.63,224.7,21654.0,223.6166,224.2727,223.2787,223.3483,21654.0
2025-05-27 09:30:00,227.0,227.0,224.97,225.19,12235.0,225.6344,225.6344,223.6166,223.8353,12235.0
2025-05-27 10:00:00,225.27,225.58,225.01,225.31,6483.0,223.9148,224.223,223.6564,223.9546,6483.0
2025-05-27 10:30:00,224.95,226.45,224.95,226.1,9809.0,223.5968,225.0877,223.5968,224.7398,9809.0
2025-05-27 11:00:00,226.22,226.32,225.5,226.04,8163.0,224.8591,224.9585,224.1434,224.6802,8163.0
2025-05-27 11:30:00,226.29,226.79,225.86,226.15,6975.0,224.9287,225.4257,224.5013,224.7895,6975.0
2025-05-27 12:00:00,226.31,226.47,225.47,225.8,6135.0,224.9486,225.1076,224.1136,224.4416,6135.0
2025-05-27 12:30:00,225.66,226.26,225.65,226.26,6387.0,224.3025,224.8989,224.2925,224.8989,6387.0
2025-05-27 13:00:00,226.1,226.38,225.74,226.38,4236.0,224.7398,225.0181,224.382,225.0181,4236.0
2025-05-27 13:30:00,226.38,226.75,226.31,226.75,5053.0,225.0181,225.3859,224.9486,225.3859,5053.0
2025-05-27 14:00:00,226.86,227.22,226.7,226.86,5330.0,225.4953,225.8531,225.3362,225.4953,5330.0
2025-05-27 14:30:00,226.95,227.29,226.95,227.26,5313.0,225.5847,225.9227,225.5847,225.8929,5313.0
2025-05-27 15:00:00,227.15,227.58,227.13,227.53,4022.0,225.7835,226.2109,225.7636,226.1612,4022.0
2025-05-27 15:30:00,227.47,228.02,227.44,227.86,20337.0,226.1016,226.6483,226.0718,226.4892,20337.0
2025-05-28 09:30:00,228.65,229.24,227.29,227.45,10962.0,227.2745,227.8609,225.9227,226.0817,10962.0
2025-05-28 10:00:00,227.66,227.72,227.06,227.39,5315.0,226.2904,226.3501,225.6941,226.0221,5315.0
2025-05-28 10:30:00,227.53,228.48,227.27,228.48,5822.0,226.1612,227.1055,225.9028,227.1055,5822.0
2025-05-28 11:00:00,228.86,228.87,226.55,226.55,8260.0,227.4832,227.4932,225.1871,225.1871,8260.0
2025-05-28 11:30:00,226.67,227.03,226.39,226.5,6997.0,225.3064,225.6642,225.0281,225.1374,6997.0
2025-05-28 12:00:00,226.58,226.58,225.88,226.31,3627.0,225.2169,225.2169,224.5212,224.9486,3627.0
2025-05-28 12:30:00,226.43,226.85,225.98,225.98,2953.0,225.0678,225.4853,224.6206,224.6206,2953.0
2025-05-28 13:00:00,225.98,226.61,225.97,226.56,3475.0,224.6206,225.2468,224.6106,225.1971,3475.0
2025-05-28 13:30:00,226.55,226.55,226.07,226.42,2933.0,225.1871,225.1871,224.71,225.0579,2933.0
2025-05-28 14:00:00,226.41,226.51,225.67,226.28,5543.0,225.048,225.1474,224.3124,224.9188,5543.0
2025-05-28 14:30:00,226.22,226.63,225.33,225.62,6361.0,224.8591,225.2666,223.9745,224.2627,6361.0
2025-05-28 15:00:00,225.71,226.26,225.57,225.73,10138.0,224.3522,224.8989,224.213,224.3721,10138.0
2025-05-28 15:30:00,225.88,226.1,225.25,225.61,38153.0,224.5212,224.7398,223.8949,224.2528,38153.0
2025-05-29 09:30:00,224.51,225.0,222.21,223.2,16968.0,223.1594,223.6465,220.8732,221.8573,16968.0
2025-05-29 10:00:00,223.27,224.57,223.06,224.39,16489.0,221.9269,223.219,221.7181,223.0401,16489.0
2025-05-29 10:30:00,224.49,224.5,223.68,224.5,9958.0,223.1395,223.1495,222.3344,223.1495,9958.0
2025-05-29 11:00:00,224.39,224.66,224.04,224.04,9898.0,223.0401,223.3085,222.6922,222.6922,9898.0
2025-05-29 11:30:00,224.2,224.5,222.97,223.16,23211.0,222.8513,223.1495,221.6287,221.8175,23211.0
2025-05-29 12:00:00,223.11,224.25,222.93,223.45,10890.0,221.7678,222.901,221.5889,222.1058,10890.0
2025-05-29 12:30:00,223.43,223.69,222.98,223.22,77811.0,222.0859,222.3443,221.6386,221.8772,77811.0
2025-05-29 13:00:00,223.14,224.2,223.1,224.01,235470.0,221.7976,222.8513,221.7579,222.6624,235470.0
2025-05-29 13:30:00,224.2,224.2,223.19,223.34,56630.0,222.8513,222.8513,221.8473,221.9964,56630.0
2025-05-29 14:00:00,223.4,223.65,223.29,223.63,6736.0,222.0561,222.3046,221.9467,222.2847,6736.0
2025-05-29 14:30:00,223.62,224.95,223.39,224.95,108803.0,222.2748,223.5968,222.0461,223.5968,108803.0
2025-05-29 15:00:00,225.08,225.14,224.23,224.23,37851.0,223.726,223.7856,222.8811,222.8811,37851.0
2025-05-29 15:30:00,224.28,224.33,223.34,223.73,50519.0,222.9308,222.9805,221.9964,222.3841,50519.0
2025-05-30 09:30:00,221.74,222.88,221.34,221.95,49097.0,221.74,222.88,221.34,221.95,49097.0
2025-05-30 10:00:00,221.82,223.39,221.35,223.39,9852.0,221.82,223.39,221.35,223.39,9852.0
2025-05-30 10:30:00,223.56,223.96,222.21,222.28,19406.0,223.56,223.96,222.21,222.28,19406.0
2025-05-30 11:00:00,222.53,222.97,222.31,222.45,3432.0,222.53,222.97,222.31,222.45,3432.0
2025-05-30 11:30:00,222.27,222.5,221.1,221.59,8943.0,222.27,222.5,221.1,221.59,8943.0
2025-05-30 12:00:00,221.78,222.02,220.54,220.59,5713.0,221.78,222.02,220.54,220.59,5713.0
2025-05-30 12:30:00,220.28,220.83,219.82,220.1,12088.0,220.28,220.83,219.82,220.1,12088.0
2025-05-30 13:00:00,220.09,221.18,220.0,221.18,6007.0,220.09,221.18,220.0,221.18,6007.0
2025-05-30 13:30:00,221.23,221.49,220.98,221.16,7411.0,221.23,221.49,220.98,221.16,7411.0
2025-05-30 14:00:00,221.24,222.17,221.24,222.06,4109.0,221.24,222.17,221.24,222.06,4109.0
2025-05-30 14:30:00,222.06,222.72,222.06,222.72,7520.0,222.06,222.72,222.06,222.72,7520.0
2025-05-30 15:00:00,222.63,222.87,222.16,222.71,16950.0,222.63,222.87,222.16,222.71,16950.0
2025-05-30 15:30:00,222.62,223.24,222.27,223.15,52049.0,222.62,223.24,222.27,223.15,52049.0
2025-06-02 09:30:00,222.9,223.17,221.16,221.82,46113.0,222.9,223.17,221.16,221.82,46113.0
2025-06-02 10:00:00,221.76,223.51,221.05,223.25,17475.0,221.76,223.51,221.05,223.25,17475.0
2025-06-02 10:30:00,223.25,223.5,221.8,222.09,11460.0,223.25,223.5,221.8,222.09,11460.0
2025-06-02 11:00:00,222.03,222.09,221.38,221.59,8025.0,222.03,222.09,221.38,221.59,8025.0
2025-06-02 11:30:00,221.7,221.75,220.66,220.78,8692.0,221.7,221.75,220.66,220.78,8692.0
2025-06-02 12:00:00,220.78,220.78,219.93,220.07,6896.0,220.78,220.78,219.93,220.07,6896.0
2025-06-02 12:30:00,220.2,220.79,219.96,220.58,9257.0,220.2,220.79,219.96,220.58,9257.0
2025-06-02 13:00:00,220.71,220.79,220.21,220.3,7804.0,220.71,220.79,220.21,220.3,7804.0
2025-06-02 13:30:00,220.44,220.75,220.32,220.64,6503.0,220.44,220.75,220.32,220.64,6503.0
2025-06-02 14:00:00,220.7,221.81,220.65,221.8,8236.0,220.7,221.81,220.65,221.8,8236.0
2025-06-02 14:30:00,221.81,223.0,221.74,222.87,6331.0,221.81,223.0,221.74,222.87,6331.0
2025-06-02 15:00:00,222.89,223.19,222.71,222.92,6032.0,222.89,223.19,222.71,222.92,6032.0
2025-06-02 15:30:00,223.0,223.45,222.49,223.0,38653.0,223.0,223.45,222.49,223.0,38653.0
2025-06-03 09:30:00,224.19,225.82,222.18,223.61,14375.0,224.19,225.82,222.18,223.61,14375.0
2025-06-03 10:00:00,223.26,224.9,222.82,224.9,10588.0,223.26,224.9,222.82,224.9,10588.0
2025-06-03 10:30:00,225.19,225.19,224.65,224.93,4097.0,225.19,225.19,224.65,224.93,4097.0
2025-06-03 11:00:00,224.6,225.79,224.52,225.79,3850.0,224.6,225.79,224.52,225.79,3850.0
2025-06-03 11:30:00,225.93,226.93,225.93,226.9,5599.0,225.93,226.93,225.93,226.9,5599.0
2025-06-03 12:00:00,226.85,227.75,226.67,227.53,2097.0,226.85,227.75,226.67,227.53,2097.0
2025-06-03 12:30:00,227.61,227.96,227.35,227.79,9514.0,227.61,227.96,227.35,227.79,9514.0
2025-06-03 13:00:00,227.75,228.14,227.74,227.83,2098.0,227.75,228.14,227.74,227.83,2098.0
2025-06-03 13:30:00,227.9,228.16,227.79,227.94,6828.0,227.9,228.16,227.79,227.94,6828.0
2025-06-03 14:00:00,228.08,228.29,227.39,228.21,9935.0,228.08,228.29,227.39,228.21,9935.0
2025-06-03 14:30:00,228.21,228.42,227.68,228.06,13800.0,228.21,228.42,227.68,228.06,13800.0
2025-06-03 15:00:00,228.22,228.33,227.88,228.31,7588.0,228.22,228.33,227.88,228.31,7588.0
2025-06-03 15:30:00,228.32,229.03,227.95,227.97,55938.0,228.32,229.03,227.95,227.97,55938.0
2025-06-04 09:30:00,228.99,228.99,225.81,227.38,11377.0,228.99,228.99,225.81,227.38,11377.0
2025-06-04 10:00:00,227.07,227.86,225.87,225.94,12562.0,227.07,227.86,225.87,225.94,12562.0
2025-06-04 10:30:00,226.21,226.54,225.67,225.69,4306.0,226.21,226.54,225.67,225.69,4306.0
2025-06-04 11:00:00,225.96,226.5,225.66,226.43,5409.0,225.96,226.5,225.66,226.43,5409.0
2025-06-04 11:30:00,226.34,226.44,225.89,225.94,3457.0,226.34,226.44,225.89,225.94,3457.0
2025-06-04 12:00:00,225.96,226.36,225.95,226.26,4464.0,225.96,226.36,225.95,226.26,4464.0
2025-06-04 12:30:00,226.2,226.69,225.96,226.69,7307.0,226.2,226.69,225.96,226.69,7307.0
2025-06-04 13:00:00,226.69,226.81,226.55,226.75,4374.0,226.69,226.81,226.55,226.75,4374.0
2025-06-04 13:30:00,226.84,227.18,226.81,227.07,3863.0,226.84,227.18,226.81,227.07,3863.0
2025-06-04 14:00:00,227.05,227.07,226.69,226.71,4580.0,227.05,227.07,226.69,226.71,4580.0
2025-06-04 14:30:00,226.84,226.84,225.68,225.69,3250.0,226.84,226.84,225.68,225.69,3250.0
2025-06-04 15:00:00,225.67,226.28,225.61,226.04,7965.0,225.67,226.28,225.61,226.04,7965.0
2025-06-04 15:30:00,226.04,226.44,224.75,224.79,49804.0,226.04,226.44,224.75,224.79,49804.0
2025-06-05 09:30:00,225.46,225.89,223.5,223.93,11841.0,225.46,225.89,223.5,223.93,11841.0
2025-06-05 10:00:00,223.93,224.45,223.2,223.72,15403.0,223.93,224.45,223.2,223.72,15403.0
2025-06-05 10:30:00,223.73,223.95,222.76,223.63,10569.0,223.73,223.95,222.76,223.63,10569.0
2025-06-05 11:00:00,223.66,224.76,223.22,224.04,25042.0,223.66,224.76,223.22,224.04,25042.0
2025-06-05 11:30:00,224.25,224.77,223.53,224.28,9932.0,224.25,224.77,223.53,224.28,9932.0
2025-06-05 12:00:00,224.52,224.9,224.2,224.43,4603.0,224.52,224.9,224.2,224.43,4603.0
2025-06-05 12:30:00,224.51,224.58,223.26,223.5,5598.0,224.51,224.58,223.26,223.5,5598.0
2025-06-05 13:00:00,223.51,224.73,223.51,224.2,4494.0,223.51,224.73,223.51,224.2,4494.0
2025-06-05 13:30:00,224.53,224.77,224.11,224.28,5618.0,224.53,224.77,224.11,224.28,5618.0
2025-06-05 14:00:00,224.26,224.77,224.11,224.43,9020.0,224.26,224.77,224.11,224.43,9020.0
2025-06-05 14:30:00,224.58,225.15,224.58,224.84,5328.0,224.58,225.15,224.58,224.84,5328.0
2025-06-05 15:00:00,224.71,225.04,224.36,224.72,10272.0,224.71,225.04,224.36,224.72,10272.0
2025-06-05 15:30:00,224.92,225.55,224.26,224.77,52175.0,224.92,225.55,224.26,224.77,52175.0
2025-06-06 09:30:00,225.98,228.03,225.18,227.9,14349.0,225.98,228.03,225.18,227.9,14349.0
2025-06-06 10:00:00,227.8,227.99,226.75,226.83,6217.0,227.8,227.99,226.75,226.83,6217.0
2025-06-06 10:30:00,226.59,226.79,225.03,225.53,7360.0,226.59,226.79,225.03,225.53,7360.0
2025-06-06 11:00:00,225.42,226.28,225.34,226.28,5521.0,225.42,226.28,225.34,226.28,5521.0
2025-06-06 11:30:00,226.0,226.19,225.14,225.59,4589.0,226.0,226.19,225.14,225.59,4589.0
2025-06-06 12:00:00,225.77,226.17,225.48,225.62,6798.0,225.77,226.17,225.48,225.62,6798.0
2025-06-06 12:30:00,225.83,225.83,225.27,225.46,3252.0,225.83,225.83,225.27,225.46,3252.0
2025-06-06 13:00:00,225.42,225.52,225.0,225.44,7232.0,225.42,225.52,225.0,225.44,7232.0
2025-06-06 13:30:00,225.46,225.73,225.18,225.36,2974.0,225.46,225.73,225.18,225.36,2974.0
2025-06-06 14:00:00,225.47,225.78,225.42,225.61,3520.0,225.47,225.78,225.42,225.61,3520.0
2025-06-06 14:30:00,225.66,225.82,225.43,225.45,5682.0,225.66,225.82,225.43,225.45,5682.0
2025-06-06 15:00:00,225.39,226.32,225.39,226.32,6656.0,225.39,226.32,225.39,226.32,6656.0
2025-06-06 15:30:00,226.3,226.86,226.1,226.51,33411.0,226.3,226.86,226.1,226.51,33411.0
2025-06-09 09:30:00,227.01,227.01,224.18,225.84,37711.0,227.01,227.01,224.18,225.84,37711.0
2025-06-09 10:00:00,225.6,226.1,225.39,225.58,4762.0,225.6,226.1,225.39,225.58,4762.0
2025-06-09 10:30:00,225.42,226.98,225.35,226.72,6789.0,225.42,226.98,225.35,226.72,6789.0
2025-06-09 11:00:00,226.83,228.45,226.76,228.45,8543.0,226.83,228.45,226.76,228.45,8543.0
2025-06-09 11:30:00,228.51,229.06,228.14,228.93,4659.0,228.51,229.06,228.14,228.93,4659.0
2025-06-09 12:00:00,228.9,229.1,228.48,228.51,4699.0,228.9,229.1,228.48,228.51,4699.0
2025-06-09 12:30:00,228.42,228.59,227.78,228.43,5079.0,228.42,228.59,227.78,228.43,5079.0
2025-06-09 13:00:00,228.28,228.56,228.11,228.36,3813.0,228.28,228.56,228.11,228.36,3813.0
2025-06-09 13:30:00,228.4,228.57,228.11,228.47,4483.0,228.4,228.57,228.11,228.47,4483.0
2025-06-09 14:00:00,228.47,229.04,228.21,228.83,8164.0,228.47,229.04,228.21,228.83,8164.0
2025-06-09 14:30:00,228.95,228.96,228.59,228.84,8929.0,228.95,228.96,228.59,228.84,8929.0
2025-06-09 15:00:00,228.87,229.03,228.2,228.3,7714.0,228.87,229.03,228.2,228.3,7714.0
2025-06-09 15:30:00,228.25,228.48,227.57,228.06,37784.0,228.25,228.48,227.57,228.06,37784.0
2025-06-10 09:30:00,227.53,227.63,225.31,227.53,11812.0,227.53,227.63,225.31,227.53,11812.0
2025-06-10 10:00:00,227.43,227.43,225.74,226.72,10454.0,227.43,227.43,225.74,226.72,10454.0
2025-06-10 10:30:00,226.42,226.57,225.13,225.42,10541.0,226.42,226.57,225.13,225.42,10541.0
2025-06-10 11:00:00,225.69,226.03,224.9,224.95,11383.0,225.69,226.03,224.9,224.95,11383.0
2025-06-10 11:30:00,225.11,225.46,224.78,225.28,4534.0,225.11,225.46,224.78,225.28,4534.0
2025-06-10 12:00:00,225.3,226.61,225.29,225.94,18162.0,225.3,226.61,225.29,225.94,18162.0
2025-06-10 12:30:00,225.96,225.96,225.47,225.53,12840.0,225.96,225.96,225.47,225.53,12840.0
2025-06-10 13:00:00,225.37,225.62,224.77,225.26,2379.0,225.37,225.62,224.77,225.26,2379.0
2025-06-10 13:30:00,225.14,225.3,224.55,224.55,2207.0,225.14,225.3,224.55,224.55,2207.0
2025-06-10 14:00:00,224.13,224.46,223.48,223.62,9740.0,224.13,224.46,223.48,223.62,9740.0
2025-06-10 14:30:00,223.62,224.17,223.45,223.92,14300.0,223.62,224.17,223.45,223.92,14300.0
2025-06-10 15:00:00,223.93,224.19,223.62,223.84,8774.0,223.93,224.19,223.62,223.84,8774.0
2025-06-10 15:30:00,223.7,223.78,222.31,223.49,42417.0,223.7,223.78,222.31,223.49,42417.0
2025-06-11 09:30:00,222.77,223.13,215.04,218.68,28847.0,222.77,223.13,215.04,218.68,28847.0
2025-06-11 10:00:00,218.61,220.78,217.97,219.87,21081.0,218.61,220.78,217.97,219.87,21081.0
2025-06-11 10:30:00,220.25,221.46,219.94,221.26,7809.0,220.25,221.46,219.94,221.26,7809.0
2025-06-11 11:00:00,221.79,222.73,221.76,222.73,14160.0,221.79,222.73,221.76,222.73,14160.0
2025-06-11 11:30:00,222.83,223.33,222.54,222.81,30994.0,222.83,223.33,222.54,222.81,30994.0
2025-06-11 12:00:00,222.74,223.56,222.74,223.52,3770.0,222.74,223.56,222.74,223.52,3770.0
2025-06-11 12:30:00,223.83,223.84,222.59,223.83,6397.0,223.83,223.84,222.59,223.83,6397.0
2025-06-11 13:00:00,223.59,224.17,223.59,223.93,3225.0,223.59,224.17,223.59,223.93,3225.0
2025-06-11 13:30:00,224.07,224.07,223.49,223.63,4590.0,224.07,224.07,223.49,223.63,4590.0
2025-06-11 14:00:00,223.63,224.4,223.21,224.31,17638.0,223.63,224.4,223.21,224.31,17638.0
2025-06-11 14:30:00,224.31,225.39,224.27,224.88,8443.0,224.31,225.39,224.27,224.88,8443.0
2025-06-11 15:00:00,224.86,225.66,224.79,225.28,6720.0,224.86,225.66,224.79,225.28,6720.0
2025-06-11 15:30:00,225.24,226.28,224.99,226.27,47522.0,225.24,226.28,224.99,226.27,47522.0
2025-06-12 09:30:00,224.81,226.35,223.49,226.13,25472.0,224.81,226.35,223.49,226.13,25472.0
2025-06-12 10:00:00,225.83,228.14,225.82,227.86,9947.0,225.83,228.14,225.82,227.86,9947.0
2025-06-12 10:30:00,228.01,228.77,227.53,228.0,7474.0,228.01,228.77,227.53,228.0,7474.0
2025-06-12 11:00:00,227.83,228.29,227.26,228.29,8378.0,227.83,228.29,227.26,228.29,8378.0
2025-06-12 11:30:00,228.22,228.27,227.84,227.93,2774.0,228.22,228.27,227.84,227.93,2774.0
2025-06-12 12:00:00,227.98,228.12,227.26,227.9,7846.0,227.98,228.12,227.26,227.9,7846.0
2025-06-12 12:30:00,227.93,228.12,227.64,227.82,5438.0,227.93,228.12,227.64,227.82,5438.0
2025-06-12 13:00:00,227.87,228.43,227.86,227.92,5963.0,227.87,228.43,227.86,227.92,5963.0
2025-06-12 13:30:00,227.85,228.48,227.85,228.36,6651.0,227.85,228.48,227.85,228.36,6651.0
2025-06-12 14:00:00,228.16,228.51,228.16,228.5,2065.0,228.16,228.51,228.16,228.5,2065.0
2025-06-12 14:30:00,228.68,228.94,228.47,228.67,12370.0,228.68,228.94,228.47,228.67,12370.0
2025-06-12 15:00:00,228.67,228.87,228.54,228.78,5414.0,228.67,228.87,228.54,228.78,5414.0
2025-06-12 15:30:00,228.79,229.3,228.39,229.16,23439.0,228.79,229.3,228.39,229.16,23439.0
2025-06-13 09:30:00,233.15,235.89,230.0,231.62,40975.0,233.15,235.89,230.0,231.62,40975.0
2025-06-13 10:00:00,230.0,233.49,230.0,233.2,13515.0,230.0,233.49,230.0,233.2,13515.0
2025-06-13 10:30:00,233.67,233.83,231.74,232.61,7878.0,233.67,233.83,231.74,232.61,7878.0
2025-06-13 11:00:00,232.59,233.4,232.59,233.4,2300.0,232.59,233.4,232.59,233.4,2300.0
2025-06-13 11:30:00,233.46,233.48,232.87,233.21,4194.0,233.46,233.48,232.87,233.21,4194.0
2025-06-13 12:00:00,232.84,233.55,232.55,232.91,6945.0,232.84,233.55,232.55,232.91,6945.0
2025-06-13 12:30:00,233.26,233.26,232.31,232.59,2765.0,233.26,233.26,232.31,232.59,2765.0
2025-06-13 13:00:00,232.45,232.6,231.86,231.86,10884.0,232.45,232.6,231.86,231.86,10884.0
2025-06-13 13:30:00,232.13,232.36,231.68,231.83,8759.0,232.13,232.36,231.68,231.83,8759.0
2025-06-13 14:00:00,231.78,232.26,231.67,231.88,11169.0,231.78,232.26,231.67,231.88,11169.0
2025-06-13 14:30:00,231.9,232.37,231.52,232.37,6573.0,231.9,232.37,231.52,232.37,6573.0
2025-06-13 15:00:00,232.37,232.58,231.98,232.06,8170.0,232.37,232.58,231.98,232.06,8170.0
2025-06-13 15:30:00,232.06,232.91,231.95,232.68,39780.0,232.06,232.91,231.95,232.68,39780.0
2025-06-16 09:30:00,234.74,234.74,230.08,231.12,43592.0,234.74,234.74,230.08,231.12,43592.0
2025-06-16 10:00:00,230.06,231.77,230.06,230.9,13368.0,230.06,231.77,230.06,230.9,13368.0
2025-06-16 10:30:00,230.94,230.94,228.27,228.44,28110.0,230.94,230.94,228.27,228.44,28110.0
2025-06-16 11:00:00,228.67,229.07,227.44,227.84,30333.0,228.67,229.07,227.44,227.84,30333.0
2025-06-16 11:30:00,227.77,228.19,226.75,227.19,11995.0,227.77,228.19,226.75,227.19,11995.0
2025-06-16 12:00:00,227.38,228.46,227.23,228.1,7090.0,227.38,228.46,227.23,228.1,7090.0
2025-06-16 12:30:00,227.9,228.99,227.81,228.27,7735.0,227.9,228.99,227.81,228.27,7735.0
2025-06-16 13:00:00,228.27,229.12,228.26,229.11,8894.0,228.27,229.12,228.26,229.11,8894.0
2025-06-16 13:30:00,228.84,228.96,228.26,228.53,7776.0,228.84,228.96,228.26,228.53,7776.0
2025-06-16 14:00:00,228.52,229.3,228.33,228.98,9574.0,228.52,229.3,228.33,228.98,9574.0
2025-06-16 14:30:00,228.84,229.44,228.8,228.89,8351.0,228.84,229.44,228.8,228.89,8351.0
2025-06-16 15:00:00,229.01,229.01,228.23,228.37,9367.0,229.01,229.01,228.23,228.37,9367.0
2025-06-16 15:30:00,228.43,229.26,228.24,229.09,37524.0,228.43,229.26,228.24,229.09,37524.0
2025-06-17 09:30:00,230.0,230.01,227.0,229.41,15633.0,230.0,230.01,227.0,229.41,15633.0
2025-06-17 10:00:00,229.22,231.05,229.19,230.19,12141.0,229.22,231.05,229.19,230.19,12141.0
2025-06-17 10:30:00,230.28,231.07,230.28,230.87,7638.0,230.28,231.07,230.28,230.87,7638.0
2025-06-17 11:00:00,230.87,231.58,230.51,230.98,4755.0,230.87,231.58,230.51,230.98,4755.0
2025-06-17 11:30:00,231.0,231.77,230.99,231.46,5686.0,231.0,231.77,230.99,231.46,5686.0
2025-06-17 12:00:00,231.56,231.78,231.22,231.62,4405.0,231.56,231.78,231.22,231.62,4405.0
2025-06-17 12:30:00,231.69,231.83,231.12,231.64,8779.0,231.69,231.83,231.12,231.64,8779.0
2025-06-17 13:00:00,231.69,232.25,231.59,231.66,7926.0,231.69,232.25,231.59,231.66,7926.0
2025-06-17 13:30:00,231.83,232.17,231.35,232.17,7446.0,231.83,232.17,231.35,232.17,7446.0
2025-06-17 14:00:00,231.95,232.22,231.73,232.19,13294.0,231.95,232.22,231.73,232.19,13294.0
2025-06-17 14:30:00,232.08,232.8,232.07,232.77,12208.0,232.08,232.8,232.07,232.77,12208.0
2025-06-17 15:00:00,232.7,234.15,232.7,233.67,35313.0,232.7,234.15,232.7,233.67,35313.0
2025-06-17 15:30:00,233.86,234.47,233.25,234.34,81706.0,233.86,234.47,233.25,234.34,81706.0
2025-06-18 09:30:00,236.44,238.36,233.13,238.36,29420.0,236.44,238.36,233.13,238.36,29420.0
2025-06-18 10:00:00,238.29,239.29,236.13,236.65,14600.0,238.29,239.29,236.13,236.65,14600.0
2025-06-18 10:30:00,236.57,237.53,233.83,235.62,20034.0,236.57,237.53,233.83,235.62,20034.0
2025-06-18 11:00:00,235.77,235.92,234.86,234.86,8639.0,235.77,235.92,234.86,234.86,8639.0
2025-06-18 11:30:00,234.86,235.35,233.75,234.13,13603.0,234.86,235.35,233.75,234.13,13603.0
2025-06-18 12:00:00,234.21,235.21,234.2,235.06,10412.0,234.21,235.21,234.2,235.06,10412.0
2025-06-18 12:30:00,235.69,235.99,235.51,235.64,7690.0,235.69,235.99,235.51,235.64,7690.0
2025-06-18 13:00:00,235.56,236.11,235.48,236.11,6737.0,235.56,236.11,235.48,236.11,6737.0
2025-06-18 13:30:00,236.09,236.31,234.79,234.92,4564.0,236.09,236.31,234.79,234.92,4564.0
2025-06-18 14:00:00,235.02,235.23,233.76,234.65,5076.0,235.02,235.23,233.76,234.65,5076.0
2025-06-18 14:30:00,234.92,235.77,234.04,234.22,9250.0,234.92,235.77,234.04,234.22,9250.0
2025-06-18 15:00:00,234.21,234.92,233.69,233.72,13896.0,234.21,234.92,233.69,233.72,13896.0
2025-06-18 15:30:00,233.69,234.24,233.47,234.1,42669.0,233.69,234.24,233.47,234.1,42669.0
2025-06-20 09:30:00,234.8,235.0,230.72,233.69,35293.0,234.8,235.0,230.72,233.69,35293.0
2025-06-20 10:00:00,234.0,234.9,233.68,234.58,11518.0,234.0,234.9,233.68,234.58,11518.0
2025-06-20 10:30:00,234.7,235.61,234.56,235.03,11102.0,234.7,235.61,234.56,235.03,11102.0
2025-06-20 11:00:00,235.09,235.44,235.06,235.28,3976.0,235.09,235.44,235.06,235.28,3976.0
2025-06-20 11:30:00,235.45,235.78,234.78,235.09,10247.0,235.45,235.78,234.78,235.09,10247.0
2025-06-20 12:00:00,235.09,235.1,234.03,234.29,6381.0,235.09,235.1,234.03,234.29,6381.0
2025-06-20 12:30:00,234.62,234.84,233.6,233.6,3663.0,234.62,234.84,233.6,233.6,3663.0
2025-06-20 13:00:00,233.6,233.77,232.21,232.35,6203.0,233.6,233.77,232.21,232.35,6203.0
2025-06-20 13:30:00,231.94,233.7,231.84,233.41,11348.0,231.94,233.7,231.84,233.41,11348.0
2025-06-20 14:00:00,233.47,233.64,232.09,232.32,16254.0,233.47,233.64,232.09,232.32,16254.0
2025-06-20 14:30:00,232.36,232.55,231.61,231.88,12740.0,232.36,232.55,231.61,231.88,12740.0
2025-06-20 15:00:00,231.76,232.54,231.75,232.11,13886.0,231.76,232.54,231.75,232.11,13886.0
2025-06-20 15:30:00,232.17,234.54,231.94,234.47,89882.0,232.17,234.54,231.94,234.47,89882.0